date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,23.13,23.45,23.13,23.17,151200.0,16.2554,16.4803,16.2554,16.2835,151200.0
2004-01-23 10:00:00,23.2,23.55,23.2,23.55,211800.0,16.3046,16.5505,16.3046,16.5505,211800.0
2004-01-23 10:30:00,23.55,23.6,23.5,23.57,99000.0,16.5505,16.5857,16.5154,16.5646,99000.0
2004-01-23 11:00:00,23.56,23.73,23.55,23.63,120400.0,16.5576,16.677,16.5505,16.6068,120400.0
2004-01-23 11:30:00,23.62,23.73,23.59,23.68,71800.0,16.5997,16.677,16.5786,16.6419,71800.0
2004-01-23 12:00:00,23.67,23.69,23.64,23.65,119600.0,16.6349,16.6489,16.6138,16.6208,119600.0
2004-01-23 12:30:00,23.65,23.65,23.44,23.45,117000.0,16.6208,16.6208,16.4732,16.4803,117000.0
2004-01-23 13:00:00,23.45,23.5,23.43,23.43,126200.0,16.4803,16.5154,16.4662,16.4662,126200.0
2004-01-23 13:30:00,23.44,23.5,23.4,23.4,42600.0,16.4732,16.5154,16.4451,16.4451,42600.0
2004-01-23 14:00:00,23.43,23.45,23.39,23.39,55400.0,16.4662,16.4803,16.4381,16.4381,55400.0
2004-01-23 14:30:00,23.39,23.47,23.35,23.37,77400.0,16.4381,16.4943,16.41,16.424,77400.0
2004-01-23 15:00:00,23.38,23.43,23.29,23.31,128200.0,16.4311,16.4662,16.3678,16.3819,128200.0
2004-01-23 15:30:00,23.32,23.43,23.31,23.41,226000.0,16.3889,16.4662,16.3819,16.4521,226000.0
2004-01-26 09:30:00,23.35,23.35,23.01,23.08,128800.0,16.41,16.41,16.171,16.2202,128800.0
2004-01-26 10:00:00,23.08,23.16,23.02,23.08,112200.0,16.2202,16.2764,16.1781,16.2202,112200.0
2004-01-26 10:30:00,23.08,23.16,23.05,23.06,76200.0,16.2202,16.2764,16.1991,16.2062,76200.0
2004-01-26 11:00:00,23.06,23.11,22.99,23.02,62800.0,16.2062,16.2413,16.157,16.1781,62800.0
2004-01-26 11:30:00,23.03,23.13,23.03,23.11,42600.0,16.1851,16.2554,16.1851,16.2413,42600.0
2004-01-26 12:00:00,23.11,23.18,23.1,23.18,95600.0,16.2413,16.2905,16.2343,16.2905,95600.0
2004-01-26 12:30:00,23.18,23.3,23.17,23.29,78600.0,16.2905,16.3748,16.2835,16.3678,78600.0
2004-01-26 13:00:00,23.3,23.32,23.23,23.24,75200.0,16.3748,16.3889,16.3256,16.3327,75200.0
2004-01-26 13:30:00,23.25,23.3,23.24,23.25,74800.0,16.3397,16.3748,16.3327,16.3397,74800.0
2004-01-26 14:00:00,23.25,23.34,23.24,23.34,65200.0,16.3397,16.4029,16.3327,16.4029,65200.0
2004-01-26 14:30:00,23.34,23.36,23.34,23.36,77600.0,16.4029,16.417,16.4029,16.417,77600.0
2004-01-26 15:00:00,23.35,23.43,23.34,23.42,102600.0,16.41,16.4662,16.4029,16.4592,102600.0
2004-01-26 15:30:00,23.42,23.46,23.39,23.46,256600.0,16.4592,16.4873,16.4381,16.4873,256600.0
2004-01-27 09:30:00,23.53,23.61,23.43,23.59,144200.0,16.5365,16.5927,16.4662,16.5786,144200.0
2004-01-27 10:00:00,23.59,23.63,23.53,23.6,102000.0,16.5786,16.6068,16.5365,16.5857,102000.0
2004-01-27 10:30:00,23.62,23.63,23.56,23.59,113000.0,16.5997,16.6068,16.5576,16.5786,113000.0
2004-01-27 11:00:00,23.59,23.61,23.46,23.5,116200.0,16.5786,16.5927,16.4873,16.5154,116200.0
2004-01-27 11:30:00,23.5,23.56,23.46,23.46,62600.0,16.5154,16.5576,16.4873,16.4873,62600.0
2004-01-27 12:00:00,23.46,23.46,23.29,23.41,111000.0,16.4873,16.4873,16.3678,16.4521,111000.0
2004-01-27 12:30:00,23.39,23.43,23.36,23.42,89800.0,16.4381,16.4662,16.417,16.4592,89800.0
2004-01-27 13:00:00,23.41,23.42,23.27,23.3,108400.0,16.4521,16.4592,16.3538,16.3748,108400.0
2004-01-27 13:30:00,23.3,23.3,23.2,23.2,110600.0,16.3748,16.3748,16.3046,16.3046,110600.0
2004-01-27 14:00:00,23.2,23.3,23.17,23.3,129800.0,16.3046,16.3748,16.2835,16.3748,129800.0
2004-01-27 14:30:00,23.3,23.38,23.29,23.34,100000.0,16.3748,16.4311,16.3678,16.4029,100000.0
2004-01-27 15:00:00,23.33,23.39,23.27,23.36,162800.0,16.3959,16.4381,16.3538,16.417,162800.0
2004-01-27 15:30:00,23.36,23.41,23.3,23.31,283600.0,16.417,16.4521,16.3748,16.3819,283600.0
2004-01-28 09:30:00,23.25,23.25,23.1,23.17,159400.0,16.3397,16.3397,16.2343,16.2835,159400.0
2004-01-28 10:00:00,23.17,23.21,23.09,23.12,93200.0,16.2835,16.3116,16.2272,16.2483,93200.0
2004-01-28 10:30:00,23.13,23.28,23.11,23.28,126200.0,16.2554,16.3608,16.2413,16.3608,126200.0
2004-01-28 11:00:00,23.28,23.28,23.06,23.08,120600.0,16.3608,16.3608,16.2062,16.2202,120600.0
2004-01-28 11:30:00,23.1,23.13,23.06,23.1,121800.0,16.2343,16.2554,16.2062,16.2343,121800.0
2004-01-28 12:00:00,23.1,23.13,23.06,23.09,69800.0,16.2343,16.2554,16.2062,16.2272,69800.0
2004-01-28 12:30:00,23.09,23.11,23.03,23.1,136400.0,16.2272,16.2413,16.1851,16.2343,136400.0
2004-01-28 13:00:00,23.11,23.13,23.08,23.1,70600.0,16.2413,16.2554,16.2202,16.2343,70600.0
2004-01-28 13:30:00,23.11,23.15,23.1,23.11,57000.0,16.2413,16.2694,16.2343,16.2413,57000.0
2004-01-28 14:00:00,23.11,23.11,22.95,23.02,116600.0,16.2413,16.2413,16.1289,16.1781,116600.0
2004-01-28 14:30:00,23.03,23.06,22.93,23.03,529800.0,16.1851,16.2062,16.1148,16.1851,529800.0
2004-01-28 15:00:00,23.03,23.05,23.0,23.0,110800.0,16.1851,16.1991,16.164,16.164,110800.0
2004-01-28 15:30:00,23.0,23.03,22.89,22.95,272600.0,16.164,16.1851,16.0867,16.1289,272600.0
2004-02-02 09:30:00,22.6,22.88,22.58,22.68,100200.0,15.8829,16.0797,15.8688,15.9391,100200.0
2004-02-02 10:00:00,22.68,22.68,22.35,22.4,115000.0,15.9391,15.9391,15.7072,15.7423,115000.0
2004-02-02 10:30:00,22.4,22.48,22.36,22.36,111200.0,15.7423,15.7986,15.7142,15.7142,111200.0
2004-02-02 11:00:00,22.38,22.42,22.32,22.41,98000.0,15.7283,15.7564,15.6861,15.7494,98000.0
2004-02-02 11:30:00,22.41,22.48,22.41,22.48,90200.0,15.7494,15.7986,15.7494,15.7986,90200.0
2004-02-02 12:00:00,22.49,22.6,22.47,22.56,67400.0,15.8056,15.8829,15.7915,15.8548,67400.0
2004-02-02 12:30:00,22.56,22.71,22.53,22.71,62400.0,15.8548,15.9602,15.8337,15.9602,62400.0
2004-02-02 13:00:00,22.71,22.73,22.67,22.73,84000.0,15.9602,15.9742,15.9321,15.9742,84000.0
2004-02-02 13:30:00,22.74,22.75,22.72,22.74,62000.0,15.9813,15.9883,15.9672,15.9813,62000.0
2004-02-02 14:00:00,22.74,22.75,22.71,22.74,47200.0,15.9813,15.9883,15.9602,15.9813,47200.0
2004-02-02 14:30:00,22.74,22.78,22.71,22.75,143400.0,15.9813,16.0094,15.9602,15.9883,143400.0
2004-02-02 15:00:00,22.75,22.75,22.68,22.69,162800.0,15.9883,15.9883,15.9391,15.9461,162800.0
2004-02-02 15:30:00,22.69,22.7,22.5,22.56,286600.0,15.9461,15.9532,15.8126,15.8548,286600.0
2004-02-03 09:30:00,22.55,22.82,22.5,22.66,129800.0,15.8477,16.0375,15.8126,15.9251,129800.0
2004-02-03 10:00:00,22.66,22.91,22.66,22.85,87600.0,15.9251,16.1007,15.9251,16.0586,87600.0
2004-02-03 10:30:00,22.85,22.86,22.71,22.79,37000.0,16.0586,16.0656,15.9602,16.0164,37000.0
2004-02-03 11:00:00,22.79,22.79,22.79,22.79,0.0,16.0164,16.0164,16.0164,16.0164,0.0
2004-02-03 11:30:00,22.79,22.79,22.79,22.79,0.0,16.0164,16.0164,16.0164,16.0164,0.0
2004-02-03 12:00:00,22.79,22.79,22.79,22.79,0.0,16.0164,16.0164,16.0164,16.0164,0.0
2004-02-03 12:30:00,22.79,22.8,22.74,22.75,28800.0,16.0164,16.0234,15.9813,15.9883,28800.0
2004-02-03 13:00:00,22.74,22.78,22.73,22.76,41000.0,15.9813,16.0094,15.9742,15.9953,41000.0
2004-02-03 13:30:00,22.76,22.78,22.7,22.74,25600.0,15.9953,16.0094,15.9532,15.9813,25600.0
2004-02-03 14:00:00,22.74,22.77,22.71,22.74,47800.0,15.9813,16.0024,15.9602,15.9813,47800.0
2004-02-03 14:30:00,22.74,22.75,22.69,22.73,60400.0,15.9813,15.9883,15.9461,15.9742,60400.0
2004-02-03 15:00:00,22.73,22.74,22.68,22.68,97600.0,15.9742,15.9813,15.9391,15.9391,97600.0
2004-02-03 15:30:00,22.68,22.7,22.63,22.65,175600.0,15.9391,15.9532,15.904,15.918,175600.0
2004-02-04 09:30:00,22.65,22.72,22.56,22.61,56000.0,15.918,15.9672,15.8548,15.8899,56000.0
2004-02-04 10:00:00,22.61,22.61,22.43,22.57,115400.0,15.8899,15.8899,15.7634,15.8618,115400.0
2004-02-04 10:30:00,22.55,22.55,22.36,22.38,120600.0,15.8477,15.8477,15.7142,15.7283,120600.0
2004-02-04 11:00:00,22.38,22.38,22.27,22.27,88200.0,15.7283,15.7283,15.651,15.651,88200.0
2004-02-04 11:30:00,22.27,22.33,22.2,22.27,158000.0,15.651,15.6931,15.6018,15.651,158000.0
2004-02-04 12:00:00,22.27,22.29,22.22,22.23,112600.0,15.651,15.665,15.6158,15.6229,112600.0
2004-02-04 12:30:00,22.22,22.25,22.18,22.24,89600.0,15.6158,15.6369,15.5877,15.6299,89600.0
2004-02-04 13:00:00,22.24,22.3,22.22,22.23,77400.0,15.6299,15.6721,15.6158,15.6229,77400.0
2004-02-04 13:30:00,22.23,22.25,22.17,22.17,83000.0,15.6229,15.6369,15.5807,15.5807,83000.0
2004-02-04 14:00:00,22.18,22.23,22.09,22.22,170200.0,15.5877,15.6229,15.5245,15.6158,170200.0
2004-02-04 14:30:00,22.22,22.25,22.18,22.19,120000.0,15.6158,15.6369,15.5877,15.5947,120000.0
2004-02-04 15:00:00,22.19,22.27,22.14,22.27,132800.0,15.5947,15.651,15.5596,15.651,132800.0
2004-02-04 15:30:00,22.27,22.28,22.18,22.2,177000.0,15.651,15.658,15.5877,15.6018,177000.0
2004-02-05 09:30:00,22.08,22.09,21.59,21.6,450600.0,15.5174,15.5245,15.1731,15.1801,450600.0
2004-02-05 10:00:00,21.55,21.86,21.5,21.5,305800.0,15.145,15.3628,15.1098,15.1098,305800.0
2004-02-05 10:30:00,21.43,21.57,21.4,21.5,454200.0,15.0606,15.159,15.0395,15.1098,454200.0
2004-02-05 11:00:00,21.5,21.55,21.23,21.34,298000.0,15.1098,15.145,14.9201,14.9974,298000.0
2004-02-05 11:30:00,21.34,21.4,21.24,21.33,189600.0,14.9974,15.0395,14.9271,14.9904,189600.0
2004-02-05 12:00:00,21.31,21.4,21.23,21.35,103600.0,14.9763,15.0395,14.9201,15.0044,103600.0
2004-02-05 12:30:00,21.35,21.67,21.35,21.66,147400.0,15.0044,15.2293,15.0044,15.2223,147400.0
2004-02-05 13:00:00,21.66,21.68,21.55,21.62,145400.0,15.2223,15.2363,15.145,15.1942,145400.0
2004-02-05 13:30:00,21.6,21.67,21.6,21.66,178000.0,15.1801,15.2293,15.1801,15.2223,178000.0
2004-02-05 14:00:00,21.66,21.72,21.63,21.65,75600.0,15.2223,15.2644,15.2012,15.2152,75600.0
2004-02-05 14:30:00,21.66,21.74,21.66,21.66,122200.0,15.2223,15.2785,15.2223,15.2223,122200.0
2004-02-05 15:00:00,21.67,21.7,21.65,21.69,105400.0,15.2293,15.2504,15.2152,15.2434,105400.0
2004-02-05 15:30:00,21.68,21.68,21.5,21.5,345400.0,15.2363,15.2363,15.1098,15.1098,345400.0
2004-02-06 09:30:00,21.65,21.86,21.57,21.59,172400.0,15.2152,15.3628,15.159,15.1731,172400.0
2004-02-06 10:00:00,21.59,21.6,21.43,21.5,317400.0,15.1731,15.1801,15.0606,15.1098,317400.0
2004-02-06 10:30:00,21.5,21.51,21.38,21.38,231800.0,15.1098,15.1169,15.0255,15.0255,231800.0
2004-02-06 11:00:00,21.5,21.5,21.27,21.34,159600.0,15.1098,15.1098,14.9482,14.9974,159600.0
2004-02-06 11:30:00,21.35,21.39,21.33,21.35,96400.0,15.0044,15.0325,14.9904,15.0044,96400.0
2004-02-06 12:00:00,21.36,21.5,21.34,21.42,369800.0,15.0114,15.1098,14.9974,15.0536,369800.0
2004-02-06 12:30:00,21.43,21.57,21.42,21.55,136400.0,15.0606,15.159,15.0536,15.145,136400.0
2004-02-06 13:00:00,21.55,21.59,21.48,21.54,73000.0,15.145,15.1731,15.0958,15.1379,73000.0
2004-02-06 13:30:00,21.55,21.67,21.53,21.56,111400.0,15.145,15.2293,15.1309,15.152,111400.0
2004-02-06 14:00:00,21.57,21.6,21.51,21.53,144200.0,15.159,15.1801,15.1169,15.1309,144200.0
2004-02-06 14:30:00,21.53,21.57,21.53,21.54,222600.0,15.1309,15.159,15.1309,15.1379,222600.0
2004-02-06 15:00:00,21.54,21.64,21.54,21.61,141600.0,15.1379,15.2082,15.1379,15.1871,141600.0
2004-02-06 15:30:00,21.61,21.66,21.57,21.63,336600.0,15.1871,15.2223,15.159,15.2012,336600.0
2004-02-09 09:30:00,21.57,21.78,21.57,21.75,123600.0,15.159,15.3066,15.159,15.2855,123600.0
2004-02-09 10:00:00,21.75,21.89,21.69,21.82,106600.0,15.2855,15.3839,15.2434,15.3347,106600.0
2004-02-09 10:30:00,21.8,21.89,21.78,21.79,138600.0,15.3207,15.3839,15.3066,15.3136,138600.0
2004-02-09 11:00:00,21.79,21.85,21.78,21.85,119000.0,15.3136,15.3558,15.3066,15.3558,119000.0
2004-02-09 11:30:00,21.83,21.91,21.8,21.8,170200.0,15.3417,15.398,15.3207,15.3207,170200.0
2004-02-09 12:00:00,21.79,21.82,21.7,21.7,72400.0,15.3136,15.3347,15.2504,15.2504,72400.0
2004-02-09 12:30:00,21.7,21.8,21.68,21.71,144400.0,15.2504,15.3207,15.2363,15.2574,144400.0
2004-02-09 13:00:00,21.71,21.71,21.66,21.68,253000.0,15.2574,15.2574,15.2223,15.2363,253000.0
2004-02-09 13:30:00,21.68,21.7,21.62,21.62,145800.0,15.2363,15.2504,15.1942,15.1942,145800.0
2004-02-09 14:00:00,21.62,21.65,21.59,21.64,154400.0,15.1942,15.2152,15.1731,15.2082,154400.0
2004-02-09 14:30:00,21.65,21.67,21.57,21.58,132200.0,15.2152,15.2293,15.159,15.166,132200.0
2004-02-09 15:00:00,21.58,21.6,21.56,21.58,144200.0,15.166,15.1801,15.152,15.166,144200.0
2004-02-09 15:30:00,21.57,21.65,21.57,21.58,291000.0,15.159,15.2152,15.159,15.166,291000.0
2004-02-10 10:00:00,21.72,21.75,21.56,21.56,65600.0,15.2644,15.2855,15.152,15.152,65600.0
2004-02-10 10:30:00,21.56,21.66,21.5,21.65,136000.0,15.152,15.2223,15.1098,15.2152,136000.0
2004-02-10 11:00:00,21.66,21.8,21.54,21.77,160200.0,15.2223,15.3207,15.1379,15.2996,160200.0
2004-02-10 11:30:00,21.7,21.79,21.7,21.74,86800.0,15.2504,15.3136,15.2504,15.2785,86800.0
2004-02-10 12:00:00,21.73,21.77,21.7,21.74,76000.0,15.2715,15.2996,15.2504,15.2785,76000.0
2004-02-10 12:30:00,21.75,21.9,21.73,21.9,117800.0,15.2855,15.3909,15.2715,15.3909,117800.0
2004-02-10 13:00:00,21.9,21.91,21.81,21.81,97400.0,15.3909,15.398,15.3277,15.3277,97400.0
2004-02-10 13:30:00,21.81,21.82,21.67,21.79,243800.0,15.3277,15.3347,15.2293,15.3136,243800.0
2004-02-10 14:00:00,21.79,21.8,21.71,21.76,219000.0,15.3136,15.3207,15.2574,15.2925,219000.0
2004-02-10 14:30:00,21.76,21.78,21.71,21.75,417200.0,15.2925,15.3066,15.2574,15.2855,417200.0
2004-02-10 15:00:00,21.75,21.86,21.75,21.86,230600.0,15.2855,15.3628,15.2855,15.3628,230600.0
2004-02-10 15:30:00,21.86,21.93,21.84,21.89,909400.0,15.3628,15.412,15.3488,15.3839,909400.0
2004-02-11 09:30:00,21.76,21.78,21.58,21.69,199400.0,15.2925,15.3066,15.166,15.2434,199400.0
2004-02-11 10:00:00,21.7,21.71,21.5,21.6,182800.0,15.2504,15.2574,15.1098,15.1801,182800.0
2004-02-11 10:30:00,21.58,21.77,21.57,21.64,294200.0,15.166,15.2996,15.159,15.2082,294200.0
2004-02-11 11:00:00,21.64,21.77,21.64,21.69,329000.0,15.2082,15.2996,15.2082,15.2434,329000.0
2004-02-11 11:30:00,21.7,21.7,21.62,21.65,148200.0,15.2504,15.2504,15.1942,15.2152,148200.0
2004-02-11 12:00:00,21.66,21.7,21.61,21.64,85000.0,15.2223,15.2504,15.1871,15.2082,85000.0
2004-02-11 12:30:00,21.64,21.68,21.57,21.67,110800.0,15.2082,15.2363,15.159,15.2293,110800.0
2004-02-11 13:00:00,21.67,21.68,21.55,21.57,153600.0,15.2293,15.2363,15.145,15.159,153600.0
2004-02-11 13:30:00,21.58,21.6,21.55,21.59,140600.0,15.166,15.1801,15.145,15.1731,140600.0
2004-02-11 14:00:00,21.6,21.65,21.6,21.63,324200.0,15.1801,15.2152,15.1801,15.2012,324200.0
2004-02-11 14:30:00,21.63,21.64,21.6,21.63,150000.0,15.2012,15.2082,15.1801,15.2012,150000.0
2004-02-11 15:00:00,21.62,21.64,21.6,21.61,330800.0,15.1942,15.2082,15.1801,15.1871,330800.0
2004-02-11 15:30:00,21.61,21.68,21.61,21.62,481000.0,15.1871,15.2363,15.1871,15.1942,481000.0
2004-02-12 09:30:00,21.64,21.83,21.64,21.71,188600.0,15.2082,15.3417,15.2082,15.2574,188600.0
2004-02-12 10:00:00,21.71,21.83,21.68,21.81,92600.0,15.2574,15.3417,15.2363,15.3277,92600.0
2004-02-12 10:30:00,21.81,22.14,21.81,22.11,284600.0,15.3277,15.5596,15.3277,15.5385,284600.0
2004-02-12 11:00:00,22.13,22.13,21.91,21.95,147000.0,15.5526,15.5526,15.398,15.4261,147000.0
2004-02-12 11:30:00,21.97,22.06,21.94,22.04,83400.0,15.4401,15.5034,15.419,15.4893,83400.0
2004-02-12 12:00:00,22.04,22.04,21.95,21.95,157000.0,15.4893,15.4893,15.4261,15.4261,157000.0
2004-02-12 12:30:00,21.97,21.98,21.9,21.9,81200.0,15.4401,15.4472,15.3909,15.3909,81200.0
2004-02-12 13:00:00,21.9,21.97,21.86,21.97,68800.0,15.3909,15.4401,15.3628,15.4401,68800.0
2004-02-12 13:30:00,21.97,22.0,21.96,21.99,170200.0,15.4401,15.4612,15.4331,15.4542,170200.0
2004-02-12 14:00:00,22.0,22.0,21.98,21.99,147200.0,15.4612,15.4612,15.4472,15.4542,147200.0
2004-02-12 14:30:00,21.99,22.0,21.96,22.0,123000.0,15.4542,15.4612,15.4331,15.4612,123000.0
2004-02-12 15:00:00,22.0,22.08,22.0,22.07,864200.0,15.4612,15.5174,15.4612,15.5104,864200.0
2004-02-12 15:30:00,22.07,22.11,22.03,22.06,412200.0,15.5104,15.5385,15.4823,15.5034,412200.0
2004-02-13 09:30:00,22.05,22.05,21.78,22.0,179000.0,15.4964,15.4964,15.3066,15.4612,179000.0
2004-02-13 10:00:00,22.02,22.05,21.88,21.93,69200.0,15.4753,15.4964,15.3769,15.412,69200.0
2004-02-13 10:30:00,21.95,21.98,21.78,21.8,268600.0,15.4261,15.4472,15.3066,15.3207,268600.0
2004-02-13 11:00:00,21.8,21.88,21.76,21.81,70000.0,15.3207,15.3769,15.2925,15.3277,70000.0
2004-02-13 11:30:00,21.81,21.88,21.79,21.85,63600.0,15.3277,15.3769,15.3136,15.3558,63600.0
2004-02-13 12:00:00,21.86,21.92,21.78,21.8,94400.0,15.3628,15.405,15.3066,15.3207,94400.0
2004-02-13 12:30:00,21.82,21.85,21.78,21.85,72400.0,15.3347,15.3558,15.3066,15.3558,72400.0
2004-02-13 13:00:00,21.86,21.93,21.85,21.85,135400.0,15.3628,15.412,15.3558,15.3558,135400.0
2004-02-13 13:30:00,21.86,21.88,21.83,21.88,85400.0,15.3628,15.3769,15.3417,15.3769,85400.0
2004-02-13 14:00:00,21.88,21.95,21.88,21.91,111000.0,15.3769,15.4261,15.3769,15.398,111000.0
2004-02-13 14:30:00,21.91,21.91,21.81,21.81,108400.0,15.398,15.398,15.3277,15.3277,108400.0
2004-02-13 15:00:00,21.81,21.85,21.79,21.83,148400.0,15.3277,15.3558,15.3136,15.3417,148400.0
2004-02-13 15:30:00,21.82,21.89,21.81,21.88,175000.0,15.3347,15.3839,15.3277,15.3769,175000.0
2004-02-17 09:30:00,21.91,22.08,21.91,22.0,260400.0,15.398,15.5174,15.398,15.4612,260400.0
2004-02-17 10:00:00,22.0,22.03,21.93,21.94,188200.0,15.4612,15.4823,15.412,15.419,188200.0
2004-02-17 10:30:00,21.95,22.0,21.94,22.0,111000.0,15.4261,15.4612,15.419,15.4612,111000.0
2004-02-17 11:00:00,22.0,22.05,21.98,22.04,34200.0,15.4612,15.4964,15.4472,15.4893,34200.0
2004-02-17 11:30:00,22.03,22.07,22.0,22.05,40800.0,15.4823,15.5104,15.4612,15.4964,40800.0
2004-02-17 12:00:00,22.03,22.05,21.96,21.97,54800.0,15.4823,15.4964,15.4331,15.4401,54800.0
2004-02-17 12:30:00,21.97,21.98,21.95,21.95,42400.0,15.4401,15.4472,15.4261,15.4261,42400.0
2004-02-17 13:00:00,21.96,21.96,21.95,21.96,89600.0,15.4331,15.4331,15.4261,15.4331,89600.0
2004-02-17 13:30:00,21.95,21.99,21.95,21.99,51200.0,15.4261,15.4542,15.4261,15.4542,51200.0
2004-02-17 14:00:00,21.99,22.0,21.95,21.96,54000.0,15.4542,15.4612,15.4261,15.4331,54000.0
2004-02-17 14:30:00,21.95,21.98,21.95,21.97,63200.0,15.4261,15.4472,15.4261,15.4401,63200.0
2004-02-17 15:00:00,21.98,21.99,21.96,21.98,62600.0,15.4472,15.4542,15.4331,15.4472,62600.0
2004-02-17 15:30:00,21.98,22.0,21.96,21.97,120000.0,15.4472,15.4612,15.4331,15.4401,120000.0
2004-02-18 09:30:00,21.91,22.0,21.78,21.86,68400.0,15.398,15.4612,15.3066,15.3628,68400.0
2004-02-18 10:00:00,21.87,21.87,21.7,21.73,60400.0,15.3699,15.3699,15.2504,15.2715,60400.0
2004-02-18 10:30:00,21.73,21.93,21.73,21.92,68000.0,15.2715,15.412,15.2715,15.405,68000.0
2004-02-18 11:00:00,21.91,22.03,21.89,22.0,102600.0,15.398,15.4823,15.3839,15.4612,102600.0
2004-02-18 11:30:00,22.0,22.0,21.93,21.95,90400.0,15.4612,15.4612,15.412,15.4261,90400.0
2004-02-18 12:00:00,21.96,21.98,21.91,21.97,50000.0,15.4331,15.4472,15.398,15.4401,50000.0
2004-02-18 12:30:00,21.96,22.0,21.92,21.95,46600.0,15.4331,15.4612,15.405,15.4261,46600.0
2004-02-18 13:00:00,21.96,21.96,21.84,21.85,86200.0,15.4331,15.4331,15.3488,15.3558,86200.0
2004-02-18 13:30:00,21.85,21.9,21.83,21.87,48600.0,15.3558,15.3909,15.3417,15.3699,48600.0
2004-02-18 14:00:00,21.87,21.9,21.75,21.76,57600.0,15.3699,15.3909,15.2855,15.2925,57600.0
2004-02-18 14:30:00,21.77,21.87,21.77,21.83,71400.0,15.2996,15.3699,15.2996,15.3417,71400.0
2004-02-18 15:00:00,21.83,21.85,21.73,21.74,174200.0,15.3417,15.3558,15.2715,15.2785,174200.0
2004-02-18 15:30:00,21.74,21.79,21.71,21.76,294000.0,15.2785,15.3136,15.2574,15.2925,294000.0
2004-02-19 09:30:00,21.77,21.93,21.73,21.75,110000.0,15.2996,15.412,15.2715,15.2855,110000.0
2004-02-19 10:00:00,21.77,21.79,21.67,21.68,103200.0,15.2996,15.3136,15.2293,15.2363,103200.0
2004-02-19 10:30:00,21.69,21.7,21.56,21.62,124800.0,15.2434,15.2504,15.152,15.1942,124800.0
2004-02-19 11:00:00,21.62,21.7,21.57,21.67,83200.0,15.1942,15.2504,15.159,15.2293,83200.0
2004-02-19 11:30:00,21.67,21.75,21.67,21.68,54600.0,15.2293,15.2855,15.2293,15.2363,54600.0
2004-02-19 12:00:00,21.68,21.72,21.65,21.71,42600.0,15.2363,15.2644,15.2152,15.2574,42600.0
2004-02-19 12:30:00,21.71,21.73,21.64,21.66,22800.0,15.2574,15.2715,15.2082,15.2223,22800.0
2004-02-19 13:00:00,21.66,21.74,21.66,21.7,65400.0,15.2223,15.2785,15.2223,15.2504,65400.0
2004-02-19 13:30:00,21.7,21.72,21.67,21.72,38200.0,15.2504,15.2644,15.2293,15.2644,38200.0
2004-02-19 14:00:00,21.71,21.76,21.71,21.75,62000.0,15.2574,15.2925,15.2574,15.2855,62000.0
2004-02-19 14:30:00,21.75,21.78,21.72,21.77,59800.0,15.2855,15.3066,15.2644,15.2996,59800.0
2004-02-19 15:00:00,21.78,21.78,21.72,21.72,111600.0,15.3066,15.3066,15.2644,15.2644,111600.0
2004-02-19 15:30:00,21.7,21.72,21.6,21.61,145800.0,15.2504,15.2644,15.1801,15.1871,145800.0
2004-02-20 09:30:00,21.61,21.63,21.56,21.63,219200.0,15.1871,15.2012,15.152,15.2012,219200.0
2004-02-20 10:00:00,21.63,21.64,21.54,21.54,122600.0,15.2012,15.2082,15.1379,15.1379,122600.0
2004-02-20 10:30:00,21.54,21.55,21.29,21.29,213800.0,15.1379,15.145,14.9622,14.9622,213800.0
2004-02-20 11:00:00,21.3,21.35,21.23,21.35,214600.0,14.9693,15.0044,14.9201,15.0044,214600.0
2004-02-20 11:30:00,21.35,21.38,21.33,21.35,86600.0,15.0044,15.0255,14.9904,15.0044,86600.0
2004-02-20 12:00:00,21.34,21.35,21.33,21.35,81000.0,14.9974,15.0044,14.9904,15.0044,81000.0
2004-02-20 12:30:00,21.34,21.35,21.33,21.33,103600.0,14.9974,15.0044,14.9904,14.9904,103600.0
2004-02-20 13:00:00,21.33,21.36,21.33,21.36,89600.0,14.9904,15.0114,14.9904,15.0114,89600.0
2004-02-20 13:30:00,21.36,21.42,21.35,21.42,72200.0,15.0114,15.0536,15.0044,15.0536,72200.0
2004-02-20 14:00:00,21.42,21.5,21.42,21.5,166800.0,15.0536,15.1098,15.0536,15.1098,166800.0
2004-02-20 14:30:00,21.5,21.53,21.47,21.49,127000.0,15.1098,15.1309,15.0887,15.1028,127000.0
2004-02-20 15:00:00,21.49,21.55,21.48,21.55,77200.0,15.1028,15.145,15.0958,15.145,77200.0
2004-02-20 15:30:00,21.54,21.56,21.5,21.52,167800.0,15.1379,15.152,15.1098,15.1239,167800.0
2004-02-23 09:30:00,21.58,21.61,21.48,21.5,81600.0,15.166,15.1871,15.0958,15.1098,81600.0
2004-02-23 10:00:00,21.5,21.67,21.43,21.51,119000.0,15.1098,15.2293,15.0606,15.1169,119000.0
2004-02-23 10:30:00,21.52,21.56,21.47,21.5,43000.0,15.1239,15.152,15.0887,15.1098,43000.0
2004-02-23 11:00:00,21.51,21.55,21.49,21.52,73000.0,15.1169,15.145,15.1028,15.1239,73000.0
2004-02-23 11:30:00,21.5,21.53,21.45,21.48,160800.0,15.1098,15.1309,15.0747,15.0958,160800.0
2004-02-23 12:00:00,21.48,21.49,21.39,21.43,38600.0,15.0958,15.1028,15.0325,15.0606,38600.0
2004-02-23 12:30:00,21.43,21.46,21.41,21.42,26400.0,15.0606,15.0817,15.0466,15.0536,26400.0
2004-02-23 13:00:00,21.42,21.48,21.42,21.47,30600.0,15.0536,15.0958,15.0536,15.0887,30600.0
2004-02-23 13:30:00,21.47,21.48,21.43,21.45,26400.0,15.0887,15.0958,15.0606,15.0747,26400.0
2004-02-23 14:00:00,21.45,21.5,21.43,21.45,46200.0,15.0747,15.1098,15.0606,15.0747,46200.0
2004-02-23 14:30:00,21.45,21.5,21.44,21.46,26600.0,15.0747,15.1098,15.0677,15.0817,26600.0
2004-02-23 15:00:00,21.47,21.54,21.46,21.5,90800.0,15.0887,15.1379,15.0817,15.1098,90800.0
2004-02-23 15:30:00,21.5,21.53,21.48,21.49,127400.0,15.1098,15.1309,15.0958,15.1028,127400.0
2004-02-24 09:30:00,21.5,21.61,21.41,21.57,148800.0,15.1098,15.1871,15.0466,15.159,148800.0
2004-02-24 10:00:00,21.57,21.57,21.45,21.51,92200.0,15.159,15.159,15.0747,15.1169,92200.0
2004-02-24 10:30:00,21.52,21.65,21.52,21.65,105800.0,15.1239,15.2152,15.1239,15.2152,105800.0
2004-02-24 11:00:00,21.64,21.65,21.55,21.56,114000.0,15.2082,15.2152,15.145,15.152,114000.0
2004-02-24 11:30:00,21.56,21.62,21.56,21.61,58400.0,15.152,15.1942,15.152,15.1871,58400.0
2004-02-24 12:00:00,21.61,21.65,21.6,21.63,105400.0,15.1871,15.2152,15.1801,15.2012,105400.0
2004-02-24 12:30:00,21.62,21.66,21.62,21.63,78600.0,15.1942,15.2223,15.1942,15.2012,78600.0
2004-02-24 13:00:00,21.64,21.73,21.64,21.68,81200.0,15.2082,15.2715,15.2082,15.2363,81200.0
2004-02-24 13:30:00,21.68,21.71,21.63,21.64,64800.0,15.2363,15.2574,15.2012,15.2082,64800.0
2004-02-24 14:00:00,21.65,21.65,21.58,21.62,129600.0,15.2152,15.2152,15.166,15.1942,129600.0
2004-02-24 14:30:00,21.61,21.63,21.59,21.61,72200.0,15.1871,15.2012,15.1731,15.1871,72200.0
2004-02-24 15:00:00,21.61,21.67,21.61,21.63,263800.0,15.1871,15.2293,15.1871,15.2012,263800.0
2004-02-24 15:30:00,21.63,21.68,21.62,21.68,189600.0,15.2012,15.2363,15.1942,15.2363,189600.0
2004-02-25 09:30:00,21.63,21.72,21.54,21.68,78800.0,15.2012,15.2644,15.1379,15.2363,78800.0
2004-02-25 10:00:00,21.68,21.84,21.68,21.7,120000.0,15.2363,15.3488,15.2363,15.2504,120000.0
2004-02-25 10:30:00,21.69,21.89,21.69,21.85,208200.0,15.2434,15.3839,15.2434,15.3558,208200.0
2004-02-25 11:00:00,21.85,21.93,21.84,21.87,97400.0,15.3558,15.412,15.3488,15.3699,97400.0
2004-02-25 11:30:00,21.87,21.9,21.79,21.82,88000.0,15.3699,15.3909,15.3136,15.3347,88000.0
2004-02-25 12:00:00,21.82,21.88,21.81,21.83,70600.0,15.3347,15.3769,15.3277,15.3417,70600.0
2004-02-25 12:30:00,21.84,21.86,21.82,21.86,40400.0,15.3488,15.3628,15.3347,15.3628,40400.0
2004-02-25 13:00:00,21.86,21.86,21.81,21.82,62200.0,15.3628,15.3628,15.3277,15.3347,62200.0
2004-02-25 13:30:00,21.82,21.85,21.8,21.81,35600.0,15.3347,15.3558,15.3207,15.3277,35600.0
2004-02-25 14:00:00,21.82,21.86,21.81,21.84,83400.0,15.3347,15.3628,15.3277,15.3488,83400.0
2004-02-25 14:30:00,21.85,21.87,21.84,21.87,67000.0,15.3558,15.3699,15.3488,15.3699,67000.0
2004-02-25 15:00:00,21.86,21.9,21.84,21.86,89000.0,15.3628,15.3909,15.3488,15.3628,89000.0
2004-02-25 15:30:00,21.85,21.89,21.83,21.85,161600.0,15.3558,15.3839,15.3417,15.3558,161600.0
2004-02-26 09:30:00,21.86,22.0,21.78,21.92,117200.0,15.3628,15.4612,15.3066,15.405,117200.0
2004-02-26 10:00:00,21.91,21.92,21.8,21.81,123000.0,15.398,15.405,15.3207,15.3277,123000.0
2004-02-26 10:30:00,21.8,22.08,21.79,22.06,426000.0,15.3207,15.5174,15.3136,15.5034,426000.0
2004-02-26 11:00:00,22.05,22.11,22.02,22.1,257000.0,15.4964,15.5385,15.4753,15.5315,257000.0
2004-02-26 11:30:00,22.09,22.12,22.0,22.04,250600.0,15.5245,15.5456,15.4612,15.4893,250600.0
2004-02-26 12:00:00,22.04,22.07,22.0,22.04,110600.0,15.4893,15.5104,15.4612,15.4893,110600.0
2004-02-26 12:30:00,22.04,22.07,22.01,22.01,61800.0,15.4893,15.5104,15.4682,15.4682,61800.0
2004-02-26 13:00:00,22.02,22.03,21.91,21.94,150600.0,15.4753,15.4823,15.398,15.419,150600.0
2004-02-26 13:30:00,21.93,21.95,21.88,21.95,64800.0,15.412,15.4261,15.3769,15.4261,64800.0
2004-02-26 14:00:00,21.95,22.0,21.95,21.97,100200.0,15.4261,15.4612,15.4261,15.4401,100200.0
2004-02-26 14:30:00,21.97,22.03,21.96,22.03,78800.0,15.4401,15.4823,15.4331,15.4823,78800.0
2004-02-26 15:00:00,22.03,22.07,22.01,22.06,97400.0,15.4823,15.5104,15.4682,15.5034,97400.0
2004-02-26 15:30:00,22.06,22.09,21.99,22.01,171600.0,15.5034,15.5245,15.4542,15.4682,171600.0
2004-02-27 09:30:00,22.0,22.31,21.97,22.3,133800.0,15.4612,15.6791,15.4401,15.6721,133800.0
2004-02-27 10:00:00,22.29,22.37,22.2,22.27,125800.0,15.665,15.7212,15.6018,15.651,125800.0
2004-02-27 10:30:00,22.27,22.35,22.27,22.27,97800.0,15.651,15.7072,15.651,15.651,97800.0
2004-02-27 11:00:00,22.28,22.34,22.26,22.28,66400.0,15.658,15.7002,15.6439,15.658,66400.0
2004-02-27 11:30:00,22.3,22.33,22.05,22.1,123200.0,15.6721,15.6931,15.4964,15.5315,123200.0
2004-02-27 12:00:00,22.09,22.28,22.09,22.25,67400.0,15.5245,15.658,15.5245,15.6369,67400.0
2004-02-27 12:30:00,22.25,22.3,22.24,22.24,34600.0,15.6369,15.6721,15.6299,15.6299,34600.0
2004-02-27 13:00:00,22.24,22.25,22.16,22.24,120800.0,15.6299,15.6369,15.5737,15.6299,120800.0
2004-02-27 13:30:00,22.24,22.28,22.22,22.22,158600.0,15.6299,15.658,15.6158,15.6158,158600.0
2004-02-27 14:00:00,22.24,22.28,22.22,22.25,95000.0,15.6299,15.658,15.6158,15.6369,95000.0
2004-02-27 14:30:00,22.25,22.32,22.21,22.29,110200.0,15.6369,15.6861,15.6088,15.665,110200.0
2004-02-27 15:00:00,22.27,22.33,22.26,22.29,148400.0,15.651,15.6931,15.6439,15.665,148400.0
2004-02-27 15:30:00,22.28,22.29,22.2,22.25,168200.0,15.658,15.665,15.6018,15.6369,168200.0
2004-03-01 09:30:00,22.38,22.43,22.24,22.41,165800.0,15.7283,15.7634,15.6299,15.7494,165800.0
2004-03-01 10:00:00,22.42,22.48,22.4,22.43,258600.0,15.7564,15.7986,15.7423,15.7634,258600.0
2004-03-01 10:30:00,22.43,22.48,22.42,22.48,304000.0,15.7634,15.7986,15.7564,15.7986,304000.0
2004-03-01 11:00:00,22.46,22.5,22.41,22.5,145800.0,15.7845,15.8126,15.7494,15.8126,145800.0
2004-03-01 11:30:00,22.5,22.53,22.5,22.53,113200.0,15.8126,15.8337,15.8126,15.8337,113200.0
2004-03-01 12:00:00,22.53,22.58,22.52,22.55,106200.0,15.8337,15.8688,15.8267,15.8477,106200.0
2004-03-01 12:30:00,22.55,22.55,22.52,22.55,53000.0,15.8477,15.8477,15.8267,15.8477,53000.0
2004-03-01 13:00:00,22.57,22.59,22.52,22.57,91800.0,15.8618,15.8759,15.8267,15.8618,91800.0
2004-03-01 13:30:00,22.58,22.65,22.57,22.6,207200.0,15.8688,15.918,15.8618,15.8829,207200.0
2004-03-01 14:00:00,22.61,22.65,22.6,22.61,133600.0,15.8899,15.918,15.8829,15.8899,133600.0
2004-03-01 14:30:00,22.61,22.61,22.57,22.61,111000.0,15.8899,15.8899,15.8618,15.8899,111000.0
2004-03-01 15:00:00,22.61,22.62,22.58,22.58,103400.0,15.8899,15.8969,15.8688,15.8688,103400.0
2004-03-01 15:30:00,22.59,22.63,22.58,22.62,240000.0,15.8759,15.904,15.8688,15.8969,240000.0
2004-03-02 09:30:00,22.53,22.93,22.53,22.9,179000.0,15.8337,16.1148,15.8337,16.0937,179000.0
2004-03-02 10:00:00,22.9,22.92,22.8,22.85,158200.0,16.0937,16.1078,16.0234,16.0586,158200.0
2004-03-02 10:30:00,22.85,22.9,22.78,22.83,217800.0,16.0586,16.0937,16.0094,16.0445,217800.0
2004-03-02 11:00:00,22.83,22.9,22.81,22.9,110200.0,16.0445,16.0937,16.0305,16.0937,110200.0
2004-03-02 11:30:00,22.91,22.94,22.84,22.93,152400.0,16.1007,16.1218,16.0516,16.1148,152400.0
2004-03-02 12:00:00,22.93,22.93,22.73,22.77,204200.0,16.1148,16.1148,15.9742,16.0024,204200.0
2004-03-02 12:30:00,22.77,22.82,22.75,22.8,166800.0,16.0024,16.0375,15.9883,16.0234,166800.0
2004-03-02 13:00:00,22.8,22.81,22.77,22.78,83000.0,16.0234,16.0305,16.0024,16.0094,83000.0
2004-03-02 13:30:00,22.78,22.78,22.65,22.67,156000.0,16.0094,16.0094,15.918,15.9321,156000.0
2004-03-02 14:00:00,22.68,22.71,22.67,22.71,74800.0,15.9391,15.9602,15.9321,15.9602,74800.0
2004-03-02 14:30:00,22.71,22.72,22.67,22.68,142800.0,15.9602,15.9672,15.9321,15.9391,142800.0
2004-03-02 15:00:00,22.68,22.74,22.66,22.71,221200.0,15.9391,15.9813,15.9251,15.9602,221200.0
2004-03-02 15:30:00,22.7,22.73,22.68,22.72,266400.0,15.9532,15.9742,15.9391,15.9672,266400.0
2004-03-03 09:30:00,22.55,22.63,22.45,22.5,333200.0,15.8477,15.904,15.7775,15.8126,333200.0
2004-03-03 10:00:00,22.5,22.55,22.47,22.47,204200.0,15.8126,15.8477,15.7915,15.7915,204200.0
2004-03-03 10:30:00,22.43,22.46,22.35,22.36,236000.0,15.7634,15.7845,15.7072,15.7142,236000.0
2004-03-03 11:00:00,22.36,22.38,22.3,22.38,120600.0,15.7142,15.7283,15.6721,15.7283,120600.0
2004-03-03 11:30:00,22.38,22.46,22.36,22.44,156000.0,15.7283,15.7845,15.7142,15.7704,156000.0
2004-03-03 12:00:00,22.45,22.5,22.43,22.45,90000.0,15.7775,15.8126,15.7634,15.7775,90000.0
2004-03-03 12:30:00,22.45,22.55,22.45,22.53,69000.0,15.7775,15.8477,15.7775,15.8337,69000.0
2004-03-03 13:00:00,22.53,22.65,22.52,22.65,148600.0,15.8337,15.918,15.8267,15.918,148600.0
2004-03-03 13:30:00,22.65,22.78,22.6,22.77,165000.0,15.918,16.0094,15.8829,16.0024,165000.0
2004-03-03 14:00:00,22.78,22.79,22.68,22.79,110400.0,16.0094,16.0164,15.9391,16.0164,110400.0
2004-03-03 14:30:00,22.79,22.92,22.79,22.86,232600.0,16.0164,16.1078,16.0164,16.0656,232600.0
2004-03-03 15:00:00,22.86,22.9,22.81,22.81,139800.0,16.0656,16.0937,16.0305,16.0305,139800.0
2004-03-03 15:30:00,22.81,22.81,22.72,22.79,402800.0,16.0305,16.0305,15.9672,16.0164,402800.0
2004-03-04 09:30:00,22.75,22.78,22.52,22.54,116000.0,15.9883,16.0094,15.8267,15.8407,116000.0
2004-03-04 10:00:00,22.55,22.65,22.52,22.56,188600.0,15.8477,15.918,15.8267,15.8548,188600.0
2004-03-04 10:30:00,22.56,22.56,22.24,22.26,261000.0,15.8548,15.8548,15.6299,15.6439,261000.0
2004-03-04 11:00:00,22.24,22.36,22.18,22.32,446000.0,15.6299,15.7142,15.5877,15.6861,446000.0
2004-03-04 11:30:00,22.32,22.39,22.3,22.39,81800.0,15.6861,15.7353,15.6721,15.7353,81800.0
2004-03-04 12:00:00,22.39,22.4,22.34,22.35,45600.0,15.7353,15.7423,15.7002,15.7072,45600.0
2004-03-04 12:30:00,22.35,22.41,22.35,22.4,99800.0,15.7072,15.7494,15.7072,15.7423,99800.0
2004-03-04 13:00:00,22.4,22.43,22.34,22.39,98000.0,15.7423,15.7634,15.7002,15.7353,98000.0
2004-03-04 13:30:00,22.4,22.4,22.32,22.38,56200.0,15.7423,15.7423,15.6861,15.7283,56200.0
2004-03-04 14:00:00,22.37,22.4,22.35,22.38,76600.0,15.7212,15.7423,15.7072,15.7283,76600.0
2004-03-04 14:30:00,22.38,22.4,22.36,22.36,54400.0,15.7283,15.7423,15.7142,15.7142,54400.0
2004-03-04 15:00:00,22.37,22.4,22.36,22.38,109000.0,15.7212,15.7423,15.7142,15.7283,109000.0
2004-03-04 15:30:00,22.38,22.4,22.36,22.39,230000.0,15.7283,15.7423,15.7142,15.7353,230000.0
2004-03-05 09:30:00,22.5,22.84,22.48,22.83,272200.0,15.8126,16.0516,15.7986,16.0445,272200.0
2004-03-05 10:00:00,22.83,22.91,22.79,22.8,226800.0,16.0445,16.1007,16.0164,16.0234,226800.0
2004-03-05 10:30:00,22.79,22.88,22.72,22.73,156400.0,16.0164,16.0797,15.9672,15.9742,156400.0
2004-03-05 11:00:00,22.74,22.75,22.61,22.72,188400.0,15.9813,15.9883,15.8899,15.9672,188400.0
2004-03-05 11:30:00,22.72,22.86,22.71,22.84,84400.0,15.9672,16.0656,15.9602,16.0516,84400.0
2004-03-05 12:00:00,22.84,22.84,22.78,22.8,132800.0,16.0516,16.0516,16.0094,16.0234,132800.0
2004-03-05 12:30:00,22.8,22.84,22.72,22.72,107000.0,16.0234,16.0516,15.9672,15.9672,107000.0
2004-03-05 13:00:00,22.72,22.73,22.68,22.7,110400.0,15.9672,15.9742,15.9391,15.9532,110400.0
2004-03-05 13:30:00,22.7,22.7,22.65,22.66,178000.0,15.9532,15.9532,15.918,15.9251,178000.0
2004-03-05 14:00:00,22.66,22.72,22.66,22.67,230400.0,15.9251,15.9672,15.9251,15.9321,230400.0
2004-03-05 14:30:00,22.67,22.7,22.64,22.68,227400.0,15.9321,15.9532,15.911,15.9391,227400.0
2004-03-05 15:00:00,22.68,22.73,22.67,22.72,252400.0,15.9391,15.9742,15.9321,15.9672,252400.0
2004-03-05 15:30:00,22.71,22.77,22.7,22.76,348800.0,15.9602,16.0024,15.9532,15.9953,348800.0
2004-03-08 09:30:00,22.93,23.15,22.9,23.06,189200.0,16.1148,16.2694,16.0937,16.2062,189200.0
2004-03-08 10:00:00,23.12,23.12,23.03,23.06,111000.0,16.2483,16.2483,16.1851,16.2062,111000.0
2004-03-08 10:30:00,23.06,23.11,23.01,23.05,111600.0,16.2062,16.2413,16.171,16.1991,111600.0
2004-03-08 11:00:00,23.05,23.1,23.05,23.08,66600.0,16.1991,16.2343,16.1991,16.2202,66600.0
2004-03-08 11:30:00,23.08,23.1,23.06,23.07,97400.0,16.2202,16.2343,16.2062,16.2132,97400.0
2004-03-08 12:00:00,23.06,23.07,23.02,23.06,114600.0,16.2062,16.2132,16.1781,16.2062,114600.0
2004-03-08 12:30:00,23.06,23.07,23.01,23.05,107400.0,16.2062,16.2132,16.171,16.1991,107400.0
2004-03-08 13:00:00,23.05,23.05,22.97,22.98,108600.0,16.1991,16.1991,16.1429,16.1499,108600.0
2004-03-08 13:30:00,22.98,22.99,22.85,22.85,76200.0,16.1499,16.157,16.0586,16.0586,76200.0
2004-03-08 14:00:00,22.85,22.88,22.77,22.78,103000.0,16.0586,16.0797,16.0024,16.0094,103000.0
2004-03-08 14:30:00,22.78,22.86,22.77,22.86,81200.0,16.0094,16.0656,16.0024,16.0656,81200.0
2004-03-08 15:00:00,22.85,22.86,22.79,22.84,68800.0,16.0586,16.0656,16.0164,16.0516,68800.0
2004-03-08 15:30:00,22.83,22.91,22.79,22.88,270600.0,16.0445,16.1007,16.0164,16.0797,270600.0
2004-03-09 09:30:00,22.65,22.73,22.58,22.73,206000.0,15.918,15.9742,15.8688,15.9742,206000.0
2004-03-09 10:00:00,22.73,22.83,22.73,22.8,118400.0,15.9742,16.0445,15.9742,16.0234,118400.0
2004-03-09 10:30:00,22.8,22.81,22.59,22.68,204600.0,16.0234,16.0305,15.8759,15.9391,204600.0
2004-03-09 11:00:00,22.68,22.72,22.62,22.63,55800.0,15.9391,15.9672,15.8969,15.904,55800.0
2004-03-09 11:30:00,22.63,22.64,22.57,22.58,68400.0,15.904,15.911,15.8618,15.8688,68400.0
2004-03-09 12:00:00,22.58,22.64,22.54,22.62,149000.0,15.8688,15.911,15.8407,15.8969,149000.0
2004-03-09 12:30:00,22.62,22.73,22.62,22.63,64400.0,15.8969,15.9742,15.8969,15.904,64400.0
2004-03-09 13:00:00,22.63,22.67,22.6,22.66,58000.0,15.904,15.9321,15.8829,15.9251,58000.0
2004-03-09 13:30:00,22.67,22.67,22.62,22.63,86800.0,15.9321,15.9321,15.8969,15.904,86800.0
2004-03-09 14:00:00,22.64,22.65,22.54,22.54,85800.0,15.911,15.918,15.8407,15.8407,85800.0
2004-03-09 14:30:00,22.54,22.55,22.45,22.45,77800.0,15.8407,15.8477,15.7775,15.7775,77800.0
2004-03-09 15:00:00,22.45,22.6,22.45,22.55,92000.0,15.7775,15.8829,15.7775,15.8477,92000.0
2004-03-09 15:30:00,22.56,22.62,22.55,22.59,115000.0,15.8548,15.8969,15.8477,15.8759,115000.0
2004-03-10 09:30:00,22.77,22.77,22.59,22.7,137400.0,16.0024,16.0024,15.8759,15.9532,137400.0
2004-03-10 10:00:00,22.7,22.71,22.57,22.65,125400.0,15.9532,15.9602,15.8618,15.918,125400.0
2004-03-10 10:30:00,22.65,22.66,22.34,22.36,222800.0,15.918,15.9251,15.7002,15.7142,222800.0
2004-03-10 11:00:00,22.37,22.53,22.37,22.46,109200.0,15.7212,15.8337,15.7212,15.7845,109200.0
2004-03-10 11:30:00,22.46,22.48,22.39,22.48,70400.0,15.7845,15.7986,15.7353,15.7986,70400.0
2004-03-10 12:00:00,22.47,22.48,22.43,22.43,45000.0,15.7915,15.7986,15.7634,15.7634,45000.0
2004-03-10 12:30:00,22.43,22.5,22.43,22.49,52600.0,15.7634,15.8126,15.7634,15.8056,52600.0
2004-03-10 13:00:00,22.49,22.51,22.45,22.45,67800.0,15.8056,15.8196,15.7775,15.7775,67800.0
2004-03-10 13:30:00,22.45,22.46,22.36,22.4,57000.0,15.7775,15.7845,15.7142,15.7423,57000.0
2004-03-10 14:00:00,22.39,22.45,22.39,22.41,57000.0,15.7353,15.7775,15.7353,15.7494,57000.0
2004-03-10 14:30:00,22.42,22.43,22.36,22.36,65400.0,15.7564,15.7634,15.7142,15.7142,65400.0
2004-03-10 15:00:00,22.37,22.39,22.25,22.27,138800.0,15.7212,15.7353,15.6369,15.651,138800.0
2004-03-10 15:30:00,22.28,22.32,22.23,22.24,267400.0,15.658,15.6861,15.6229,15.6299,267400.0
2004-03-11 09:30:00,22.13,22.2,21.94,21.98,140200.0,15.5526,15.6018,15.419,15.4472,140200.0
2004-03-11 10:00:00,21.98,22.0,21.85,21.98,170200.0,15.4472,15.4612,15.3558,15.4472,170200.0
2004-03-11 10:30:00,21.98,21.98,21.85,21.93,159400.0,15.4472,15.4472,15.3558,15.412,159400.0
2004-03-11 11:00:00,21.92,22.0,21.87,22.0,152600.0,15.405,15.4612,15.3699,15.4612,152600.0
2004-03-11 11:30:00,21.98,22.03,21.97,21.98,129000.0,15.4472,15.4823,15.4401,15.4472,129000.0
2004-03-11 12:00:00,21.98,22.1,21.94,22.07,84800.0,15.4472,15.5315,15.419,15.5104,84800.0
2004-03-11 12:30:00,22.07,22.22,22.07,22.21,73800.0,15.5104,15.6158,15.5104,15.6088,73800.0
2004-03-11 13:00:00,22.22,22.22,22.11,22.16,64200.0,15.6158,15.6158,15.5385,15.5737,64200.0
2004-03-11 13:30:00,22.16,22.17,22.07,22.11,30800.0,15.5737,15.5807,15.5104,15.5385,30800.0
2004-03-11 14:00:00,22.11,22.21,22.05,22.2,77400.0,15.5385,15.6088,15.4964,15.6018,77400.0
2004-03-11 14:30:00,22.21,22.23,22.05,22.05,142200.0,15.6088,15.6229,15.4964,15.4964,142200.0
2004-03-11 15:00:00,22.05,22.13,21.93,21.95,169600.0,15.4964,15.5526,15.412,15.4261,169600.0
2004-03-11 15:30:00,21.93,21.98,21.88,21.93,251200.0,15.412,15.4472,15.3769,15.412,251200.0
2004-03-12 09:30:00,21.89,22.19,21.89,22.06,139600.0,15.3839,15.5947,15.3839,15.5034,139600.0
2004-03-12 10:00:00,22.07,22.07,21.88,21.89,70000.0,15.5104,15.5104,15.3769,15.3839,70000.0
2004-03-12 10:30:00,21.89,22.05,21.89,22.04,69000.0,15.3839,15.4964,15.3839,15.4893,69000.0
2004-03-12 11:00:00,22.05,22.11,22.03,22.11,54200.0,15.4964,15.5385,15.4823,15.5385,54200.0
2004-03-12 11:30:00,22.11,22.16,22.07,22.16,31400.0,15.5385,15.5737,15.5104,15.5737,31400.0
2004-03-12 12:00:00,22.16,22.16,22.1,22.12,56200.0,15.5737,15.5737,15.5315,15.5456,56200.0
2004-03-12 12:30:00,22.12,22.16,22.08,22.15,31400.0,15.5456,15.5737,15.5174,15.5666,31400.0
2004-03-12 13:00:00,22.15,22.22,22.15,22.17,27600.0,15.5666,15.6158,15.5666,15.5807,27600.0
2004-03-12 13:30:00,22.18,22.24,22.16,22.23,46800.0,15.5877,15.6299,15.5737,15.6229,46800.0
2004-03-12 14:00:00,22.23,22.27,22.21,22.21,38400.0,15.6229,15.651,15.6088,15.6088,38400.0
2004-03-12 14:30:00,22.21,22.25,22.2,22.23,68000.0,15.6088,15.6369,15.6018,15.6229,68000.0
2004-03-12 15:00:00,22.23,22.28,22.19,22.26,84000.0,15.6229,15.658,15.5947,15.6439,84000.0
2004-03-12 15:30:00,22.26,22.33,22.23,22.33,139200.0,15.6439,15.6931,15.6229,15.6931,139200.0
2004-03-15 09:30:00,22.38,22.65,22.38,22.58,157200.0,15.7283,15.918,15.7283,15.8688,157200.0
2004-03-15 10:00:00,22.59,22.62,22.56,22.59,79800.0,15.8759,15.8969,15.8548,15.8759,79800.0
2004-03-15 10:30:00,22.59,22.61,22.5,22.52,164400.0,15.8759,15.8899,15.8126,15.8267,164400.0
2004-03-15 11:00:00,22.5,22.54,22.48,22.52,52600.0,15.8126,15.8407,15.7986,15.8267,52600.0
2004-03-15 11:30:00,22.52,22.52,22.45,22.46,46000.0,15.8267,15.8267,15.7775,15.7845,46000.0
2004-03-15 12:00:00,22.46,22.56,22.46,22.55,64600.0,15.7845,15.8548,15.7845,15.8477,64600.0
2004-03-15 12:30:00,22.56,22.6,22.5,22.59,83400.0,15.8548,15.8829,15.8126,15.8759,83400.0
2004-03-15 13:00:00,22.58,22.58,22.53,22.56,34200.0,15.8688,15.8688,15.8337,15.8548,34200.0
2004-03-15 13:30:00,22.56,22.58,22.53,22.58,40600.0,15.8548,15.8688,15.8337,15.8688,40600.0
2004-03-15 14:00:00,22.58,22.59,22.52,22.52,58400.0,15.8688,15.8759,15.8267,15.8267,58400.0
2004-03-15 14:30:00,22.54,22.58,22.53,22.56,61800.0,15.8407,15.8688,15.8337,15.8548,61800.0
2004-03-15 15:00:00,22.56,22.58,22.53,22.55,127000.0,15.8548,15.8688,15.8337,15.8477,127000.0
2004-03-15 15:30:00,22.54,22.57,22.5,22.55,273600.0,15.8407,15.8618,15.8126,15.8477,273600.0
2004-03-16 09:30:00,22.68,22.7,22.55,22.55,137800.0,15.9391,15.9532,15.8477,15.8477,137800.0
2004-03-16 10:00:00,22.55,22.65,22.55,22.6,143000.0,15.8477,15.918,15.8477,15.8829,143000.0
2004-03-16 10:30:00,22.6,22.64,22.56,22.56,117800.0,15.8829,15.911,15.8548,15.8548,117800.0
2004-03-16 11:00:00,22.56,22.63,22.55,22.59,181600.0,15.8548,15.904,15.8477,15.8759,181600.0
2004-03-16 11:30:00,22.57,22.58,22.5,22.54,113400.0,15.8618,15.8688,15.8126,15.8407,113400.0
2004-03-16 12:00:00,22.54,22.54,22.45,22.48,82200.0,15.8407,15.8407,15.7775,15.7986,82200.0
2004-03-16 12:30:00,22.49,22.5,22.41,22.45,50600.0,15.8056,15.8126,15.7494,15.7775,50600.0
2004-03-16 13:00:00,22.45,22.57,22.43,22.55,141600.0,15.7775,15.8618,15.7634,15.8477,141600.0
2004-03-16 13:30:00,22.55,22.55,22.5,22.5,66400.0,15.8477,15.8477,15.8126,15.8126,66400.0
2004-03-16 14:00:00,22.5,22.55,22.49,22.53,115000.0,15.8126,15.8477,15.8056,15.8337,115000.0
2004-03-16 14:30:00,22.53,22.55,22.43,22.46,133600.0,15.8337,15.8477,15.7634,15.7845,133600.0
2004-03-16 15:00:00,22.46,22.49,22.41,22.47,205200.0,15.7845,15.8056,15.7494,15.7915,205200.0
2004-03-16 15:30:00,22.47,22.55,22.45,22.52,164000.0,15.7915,15.8477,15.7775,15.8267,164000.0
2004-03-17 09:30:00,22.59,22.74,22.59,22.59,64800.0,15.8759,15.9813,15.8759,15.8759,64800.0
2004-03-17 10:00:00,22.58,22.62,22.56,22.61,114800.0,15.8688,15.8969,15.8548,15.8899,114800.0
2004-03-17 10:30:00,22.61,22.76,22.6,22.76,109800.0,15.8899,15.9953,15.8829,15.9953,109800.0
2004-03-17 11:00:00,22.77,22.88,22.77,22.88,112400.0,16.0024,16.0797,16.0024,16.0797,112400.0
2004-03-17 11:30:00,22.88,23.04,22.88,23.04,164000.0,16.0797,16.1921,16.0797,16.1921,164000.0
2004-03-17 12:00:00,23.03,23.04,22.94,22.96,149400.0,16.1851,16.1921,16.1218,16.1359,149400.0
2004-03-17 12:30:00,22.97,22.97,22.86,22.87,89000.0,16.1429,16.1429,16.0656,16.0726,89000.0
2004-03-17 13:00:00,22.86,22.93,22.85,22.93,84800.0,16.0656,16.1148,16.0586,16.1148,84800.0
2004-03-17 13:30:00,22.93,22.93,22.87,22.88,58200.0,16.1148,16.1148,16.0726,16.0797,58200.0
2004-03-17 14:00:00,22.88,22.88,22.83,22.83,61400.0,16.0797,16.0797,16.0445,16.0445,61400.0
2004-03-17 14:30:00,22.82,22.82,22.78,22.79,133600.0,16.0375,16.0375,16.0094,16.0164,133600.0
2004-03-17 15:00:00,22.79,22.8,22.78,22.8,61200.0,16.0164,16.0234,16.0094,16.0234,61200.0
2004-03-17 15:30:00,22.8,22.8,22.72,22.73,320800.0,16.0234,16.0234,15.9672,15.9742,320800.0
2004-03-18 09:30:00,22.74,22.78,22.65,22.71,133600.0,15.9813,16.0094,15.918,15.9602,133600.0
2004-03-18 10:00:00,22.71,22.79,22.68,22.79,242200.0,15.9602,16.0164,15.9391,16.0164,242200.0
2004-03-18 10:30:00,22.8,22.85,22.6,22.6,227000.0,16.0234,16.0586,15.8829,15.8829,227000.0
2004-03-18 11:00:00,22.6,22.61,22.49,22.5,184800.0,15.8829,15.8899,15.8056,15.8126,184800.0
2004-03-18 11:30:00,22.49,22.62,22.49,22.59,171000.0,15.8056,15.8969,15.8056,15.8759,171000.0
2004-03-18 12:00:00,22.59,22.71,22.55,22.68,184200.0,15.8759,15.9602,15.8477,15.9391,184200.0
2004-03-18 12:30:00,22.68,22.75,22.65,22.75,188200.0,15.9391,15.9883,15.918,15.9883,188200.0
2004-03-18 13:00:00,22.75,22.83,22.73,22.77,156200.0,15.9883,16.0445,15.9742,16.0024,156200.0
2004-03-18 13:30:00,22.77,22.78,22.71,22.72,81400.0,16.0024,16.0094,15.9602,15.9672,81400.0
2004-03-18 14:00:00,22.74,22.74,22.7,22.73,68200.0,15.9813,15.9813,15.9532,15.9742,68200.0
2004-03-18 14:30:00,22.72,22.81,22.72,22.78,117600.0,15.9672,16.0305,15.9672,16.0094,117600.0
2004-03-18 15:00:00,22.78,22.78,22.76,22.76,385000.0,16.0094,16.0094,15.9953,15.9953,385000.0
2004-03-18 15:30:00,22.77,22.77,22.7,22.7,310800.0,16.0024,16.0024,15.9532,15.9532,310800.0
2004-03-19 09:30:00,22.65,22.75,22.56,22.58,135400.0,15.918,15.9883,15.8548,15.8688,135400.0
2004-03-19 10:00:00,22.58,22.65,22.56,22.62,128000.0,15.8688,15.918,15.8548,15.8969,128000.0
2004-03-19 10:30:00,22.61,22.68,22.6,22.66,110200.0,15.8899,15.9391,15.8829,15.9251,110200.0
2004-03-19 11:00:00,22.66,22.67,22.59,22.61,125400.0,15.9251,15.9321,15.8759,15.8899,125400.0
2004-03-19 11:30:00,22.61,22.64,22.52,22.52,77800.0,15.8899,15.911,15.8267,15.8267,77800.0
2004-03-19 12:00:00,22.52,22.58,22.51,22.58,41400.0,15.8267,15.8688,15.8196,15.8688,41400.0
2004-03-19 12:30:00,22.58,22.6,22.53,22.53,41200.0,15.8688,15.8829,15.8337,15.8337,41200.0
2004-03-19 13:00:00,22.53,22.57,22.52,22.54,174600.0,15.8337,15.8618,15.8267,15.8407,174600.0
2004-03-19 13:30:00,22.54,22.55,22.5,22.52,71400.0,15.8407,15.8477,15.8126,15.8267,71400.0
2004-03-19 14:00:00,22.53,22.53,22.45,22.48,134400.0,15.8337,15.8337,15.7775,15.7986,134400.0
2004-03-19 14:30:00,22.5,22.51,22.47,22.47,183200.0,15.8126,15.8196,15.7915,15.7915,183200.0
2004-03-19 15:00:00,22.47,22.47,22.42,22.46,124200.0,15.7915,15.7915,15.7564,15.7845,124200.0
2004-03-19 15:30:00,22.46,22.46,22.33,22.36,166800.0,15.7845,15.7845,15.6931,15.7142,166800.0
2004-03-22 09:30:00,22.36,22.37,22.26,22.33,108400.0,15.7142,15.7212,15.6439,15.6931,108400.0
2004-03-22 10:00:00,22.32,22.37,22.17,22.27,111600.0,15.6861,15.7212,15.5807,15.651,111600.0
2004-03-22 10:30:00,22.26,22.46,22.25,22.46,137000.0,15.6439,15.7845,15.6369,15.7845,137000.0
2004-03-22 11:00:00,22.47,22.6,22.47,22.58,100200.0,15.7915,15.8829,15.7915,15.8688,100200.0
2004-03-22 11:30:00,22.58,22.63,22.57,22.58,113800.0,15.8688,15.904,15.8618,15.8688,113800.0
2004-03-22 12:00:00,22.58,22.6,22.52,22.54,113600.0,15.8688,15.8829,15.8267,15.8407,113600.0
2004-03-22 12:30:00,22.54,22.57,22.53,22.56,36400.0,15.8407,15.8618,15.8337,15.8548,36400.0
2004-03-22 13:00:00,22.57,22.57,22.52,22.54,68600.0,15.8618,15.8618,15.8267,15.8407,68600.0
2004-03-22 13:30:00,22.55,22.55,22.5,22.5,97000.0,15.8477,15.8477,15.8126,15.8126,97000.0
2004-03-22 14:00:00,22.5,22.5,22.39,22.44,76600.0,15.8126,15.8126,15.7353,15.7704,76600.0
2004-03-22 14:30:00,22.45,22.5,22.43,22.48,92600.0,15.7775,15.8126,15.7634,15.7986,92600.0
2004-03-22 15:00:00,22.48,22.5,22.45,22.46,116800.0,15.7986,15.8126,15.7775,15.7845,116800.0
2004-03-22 15:30:00,22.46,22.5,22.45,22.46,223600.0,15.7845,15.8126,15.7775,15.7845,223600.0
2004-03-23 09:30:00,22.54,22.58,22.45,22.54,156200.0,15.8407,15.8688,15.7775,15.8407,156200.0
2004-03-23 10:00:00,22.53,22.54,22.41,22.46,84600.0,15.8337,15.8407,15.7494,15.7845,84600.0
2004-03-23 10:30:00,22.45,22.47,22.3,22.36,58000.0,15.7775,15.7915,15.6721,15.7142,58000.0
2004-03-23 11:00:00,22.36,22.41,22.36,22.4,155000.0,15.7142,15.7494,15.7142,15.7423,155000.0
2004-03-23 11:30:00,22.4,22.4,22.31,22.31,91400.0,15.7423,15.7423,15.6791,15.6791,91400.0
2004-03-23 12:00:00,22.31,22.33,22.3,22.3,123600.0,15.6791,15.6931,15.6721,15.6721,123600.0
2004-03-23 12:30:00,22.3,22.31,22.25,22.25,182800.0,15.6721,15.6791,15.6369,15.6369,182800.0
2004-03-23 13:00:00,22.25,22.28,22.2,22.25,246200.0,15.6369,15.658,15.6018,15.6369,246200.0
2004-03-23 13:30:00,22.25,22.3,22.24,22.25,168400.0,15.6369,15.6721,15.6299,15.6369,168400.0
2004-03-23 14:00:00,22.25,22.33,22.25,22.32,65000.0,15.6369,15.6931,15.6369,15.6861,65000.0
2004-03-23 14:30:00,22.32,22.38,22.28,22.32,53200.0,15.6861,15.7283,15.658,15.6861,53200.0
2004-03-23 15:00:00,22.31,22.35,22.29,22.35,57000.0,15.6791,15.7072,15.665,15.7072,57000.0
2004-03-23 15:30:00,22.35,22.45,22.35,22.38,312000.0,15.7072,15.7775,15.7072,15.7283,312000.0
2004-03-24 09:30:00,22.47,22.47,22.32,22.33,158800.0,15.7915,15.7915,15.6861,15.6931,158800.0
2004-03-24 10:00:00,22.35,22.36,22.2,22.32,79400.0,15.7072,15.7142,15.6018,15.6861,79400.0
2004-03-24 10:30:00,22.32,22.32,22.0,22.02,108600.0,15.6861,15.6861,15.4612,15.4753,108600.0
2004-03-24 11:00:00,22.01,22.03,21.9,21.99,139800.0,15.4682,15.4823,15.3909,15.4542,139800.0
2004-03-24 11:30:00,22.0,22.05,21.91,21.94,58200.0,15.4612,15.4964,15.398,15.419,58200.0
2004-03-24 12:00:00,21.95,22.04,21.95,22.0,98600.0,15.4261,15.4893,15.4261,15.4612,98600.0
2004-03-24 12:30:00,22.01,22.1,22.0,22.03,78000.0,15.4682,15.5315,15.4612,15.4823,78000.0
2004-03-24 13:00:00,22.05,22.06,21.99,22.03,57600.0,15.4964,15.5034,15.4542,15.4823,57600.0
2004-03-24 13:30:00,22.03,22.03,21.95,21.95,29600.0,15.4823,15.4823,15.4261,15.4261,29600.0
2004-03-24 14:00:00,21.95,21.95,21.87,21.87,65200.0,15.4261,15.4261,15.3699,15.3699,65200.0
2004-03-24 14:30:00,21.88,21.9,21.78,21.79,67000.0,15.3769,15.3909,15.3066,15.3136,67000.0
2004-03-24 15:00:00,21.8,21.82,21.68,21.72,138400.0,15.3207,15.3347,15.2363,15.2644,138400.0
2004-03-24 15:30:00,21.71,21.74,21.66,21.68,254600.0,15.2574,15.2785,15.2223,15.2363,254600.0
2004-03-25 09:30:00,21.8,21.86,21.71,21.82,163000.0,15.3207,15.3628,15.2574,15.3347,163000.0
2004-03-25 10:00:00,21.82,21.88,21.8,21.81,122600.0,15.3347,15.3769,15.3207,15.3277,122600.0
2004-03-25 10:30:00,21.82,21.9,21.7,21.7,250800.0,15.3347,15.3909,15.2504,15.2504,250800.0
2004-03-25 11:00:00,21.7,21.71,21.64,21.69,226800.0,15.2504,15.2574,15.2082,15.2434,226800.0
2004-03-25 11:30:00,21.7,21.75,21.69,21.71,258200.0,15.2504,15.2855,15.2434,15.2574,258200.0
2004-03-25 12:00:00,21.72,21.72,21.68,21.71,70000.0,15.2644,15.2644,15.2363,15.2574,70000.0
2004-03-25 12:30:00,21.71,21.79,21.71,21.76,125200.0,15.2574,15.3136,15.2574,15.2925,125200.0
2004-03-25 13:00:00,21.75,21.77,21.71,21.74,53800.0,15.2855,15.2996,15.2574,15.2785,53800.0
2004-03-25 13:30:00,21.75,21.75,21.68,21.7,28600.0,15.2855,15.2855,15.2363,15.2504,28600.0
2004-03-25 14:00:00,21.7,21.71,21.66,21.67,77600.0,15.2504,15.2574,15.2223,15.2293,77600.0
2004-03-25 14:30:00,21.67,21.67,21.64,21.65,100600.0,15.2293,15.2293,15.2082,15.2152,100600.0
2004-03-25 15:00:00,21.65,21.71,21.65,21.7,248000.0,15.2152,15.2574,15.2152,15.2504,248000.0
2004-03-25 15:30:00,21.71,21.74,21.7,21.74,319000.0,15.2574,15.2785,15.2504,15.2785,319000.0
2004-03-26 09:30:00,21.7,21.99,21.7,21.97,123000.0,15.2504,15.4542,15.2504,15.4401,123000.0
2004-03-26 10:00:00,21.97,21.97,21.89,21.93,243600.0,15.4401,15.4401,15.3839,15.412,243600.0
2004-03-26 10:30:00,21.93,22.1,21.93,22.09,92400.0,15.412,15.5315,15.412,15.5245,92400.0
2004-03-26 11:00:00,22.1,22.15,22.08,22.09,139200.0,15.5315,15.5666,15.5174,15.5245,139200.0
2004-03-26 11:30:00,22.09,22.13,22.08,22.09,194400.0,15.5245,15.5526,15.5174,15.5245,194400.0
2004-03-26 12:00:00,22.09,22.09,22.06,22.07,44200.0,15.5245,15.5245,15.5034,15.5104,44200.0
2004-03-26 12:30:00,22.07,22.08,22.04,22.05,99600.0,15.5104,15.5174,15.4893,15.4964,99600.0
2004-03-26 13:00:00,22.05,22.13,22.04,22.12,96200.0,15.4964,15.5526,15.4893,15.5456,96200.0
2004-03-26 13:30:00,22.12,22.16,22.12,22.15,41600.0,15.5456,15.5737,15.5456,15.5666,41600.0
2004-03-26 14:00:00,22.15,22.17,22.13,22.17,63800.0,15.5666,15.5807,15.5526,15.5807,63800.0
2004-03-26 14:30:00,22.17,22.18,22.14,22.17,66600.0,15.5807,15.5877,15.5596,15.5807,66600.0
2004-03-26 15:00:00,22.17,22.17,22.14,22.14,112600.0,15.5807,15.5807,15.5596,15.5596,112600.0
2004-03-26 15:30:00,22.14,22.15,22.0,22.0,188200.0,15.5596,15.5666,15.4612,15.4612,188200.0
2004-03-29 09:30:00,22.03,22.29,22.03,22.25,161600.0,15.4823,15.665,15.4823,15.6369,161600.0
2004-03-29 10:00:00,22.25,22.36,22.25,22.32,145000.0,15.6369,15.7142,15.6369,15.6861,145000.0
2004-03-29 10:30:00,22.3,22.33,22.29,22.31,84000.0,15.6721,15.6931,15.665,15.6791,84000.0
2004-03-29 11:00:00,22.31,22.32,22.24,22.29,73600.0,15.6791,15.6861,15.6299,15.665,73600.0
2004-03-29 11:30:00,22.29,22.3,22.23,22.3,261400.0,15.665,15.6721,15.6229,15.6721,261400.0
2004-03-29 12:00:00,22.3,22.33,22.28,22.28,58200.0,15.6721,15.6931,15.658,15.658,58200.0
2004-03-29 12:30:00,22.28,22.31,22.22,22.25,124400.0,15.658,15.6791,15.6158,15.6369,124400.0
2004-03-29 13:00:00,22.25,22.27,22.24,22.25,72600.0,15.6369,15.651,15.6299,15.6369,72600.0
2004-03-29 13:30:00,22.24,22.25,22.17,22.24,155400.0,15.6299,15.6369,15.5807,15.6299,155400.0
2004-03-29 14:00:00,22.24,22.25,22.2,22.25,362200.0,15.6299,15.6369,15.6018,15.6369,362200.0
2004-03-29 14:30:00,22.25,22.29,22.23,22.28,73400.0,15.6369,15.665,15.6229,15.658,73400.0
2004-03-29 15:00:00,22.28,22.32,22.25,22.27,133600.0,15.658,15.6861,15.6369,15.651,133600.0
2004-03-29 15:30:00,22.27,22.29,22.2,22.26,157000.0,15.651,15.665,15.6018,15.6439,157000.0
2004-03-30 09:30:00,22.31,22.43,22.29,22.43,81200.0,15.6791,15.7634,15.665,15.7634,81200.0
2004-03-30 10:00:00,22.43,22.48,22.38,22.48,103600.0,15.7634,15.7986,15.7283,15.7986,103600.0
2004-03-30 10:30:00,22.48,22.65,22.44,22.65,216000.0,15.7986,15.918,15.7704,15.918,216000.0
2004-03-30 11:00:00,22.63,22.85,22.63,22.77,177000.0,15.904,16.0586,15.904,16.0024,177000.0
2004-03-30 11:30:00,22.77,22.77,22.67,22.68,114400.0,16.0024,16.0024,15.9321,15.9391,114400.0
2004-03-30 12:00:00,22.65,22.75,22.65,22.68,93000.0,15.918,15.9883,15.918,15.9391,93000.0
2004-03-30 12:30:00,22.68,22.72,22.63,22.63,111600.0,15.9391,15.9672,15.904,15.904,111600.0
2004-03-30 13:00:00,22.63,22.71,22.63,22.71,54800.0,15.904,15.9602,15.904,15.9602,54800.0
2004-03-30 13:30:00,22.7,22.71,22.65,22.68,91600.0,15.9532,15.9602,15.918,15.9391,91600.0
2004-03-30 14:00:00,22.68,22.68,22.62,22.65,120600.0,15.9391,15.9391,15.8969,15.918,120600.0
2004-03-30 14:30:00,22.65,22.65,22.61,22.63,114200.0,15.918,15.918,15.8899,15.904,114200.0
2004-03-30 15:00:00,22.63,22.68,22.62,22.67,99000.0,15.904,15.9391,15.8969,15.9321,99000.0
2004-03-30 15:30:00,22.67,22.67,22.6,22.63,332200.0,15.9321,15.9321,15.8829,15.904,332200.0
2004-03-31 09:30:00,22.72,22.85,22.69,22.85,115800.0,15.9672,16.0586,15.9461,16.0586,115800.0
2004-03-31 10:00:00,22.85,22.86,22.65,22.74,118600.0,16.0586,16.0656,15.918,15.9813,118600.0
2004-03-31 10:30:00,22.73,22.74,22.55,22.61,207000.0,15.9742,15.9813,15.8477,15.8899,207000.0
2004-03-31 11:00:00,22.61,22.7,22.6,22.7,157200.0,15.8899,15.9532,15.8829,15.9532,157200.0
2004-03-31 11:30:00,22.71,22.74,22.68,22.74,119600.0,15.9602,15.9813,15.9391,15.9813,119600.0
2004-03-31 12:00:00,22.73,22.77,22.73,22.77,59800.0,15.9742,16.0024,15.9742,16.0024,59800.0
2004-03-31 12:30:00,22.77,22.79,22.76,22.76,58200.0,16.0024,16.0164,15.9953,15.9953,58200.0
2004-03-31 13:00:00,22.76,22.76,22.75,22.75,58000.0,15.9953,15.9953,15.9883,15.9883,58000.0
2004-03-31 13:30:00,22.75,22.77,22.72,22.77,105400.0,15.9883,16.0024,15.9672,16.0024,105400.0
2004-03-31 14:00:00,22.77,22.85,22.75,22.83,88200.0,16.0024,16.0586,15.9883,16.0445,88200.0
2004-03-31 14:30:00,22.85,22.93,22.84,22.93,81200.0,16.0586,16.1148,16.0516,16.1148,81200.0
2004-03-31 15:00:00,22.94,22.94,22.87,22.87,80000.0,16.1218,16.1218,16.0726,16.0726,80000.0
2004-03-31 15:30:00,22.88,22.92,22.85,22.92,192800.0,16.0797,16.1078,16.0586,16.1078,192800.0
2004-04-01 09:30:00,22.98,23.05,22.98,23.0,202800.0,16.1499,16.1991,16.1499,16.164,202800.0
2004-04-01 10:00:00,23.0,23.1,22.99,23.08,159800.0,16.164,16.2343,16.157,16.2202,159800.0
2004-04-01 10:30:00,23.08,23.14,22.99,23.06,358600.0,16.2202,16.2624,16.157,16.2062,358600.0
2004-04-01 11:00:00,23.05,23.12,23.05,23.12,126200.0,16.1991,16.2483,16.1991,16.2483,126200.0
2004-04-01 11:30:00,23.12,23.13,23.07,23.08,105800.0,16.2483,16.2554,16.2132,16.2202,105800.0
2004-04-01 12:00:00,23.07,23.08,22.99,23.0,166200.0,16.2132,16.2202,16.157,16.164,166200.0
2004-04-01 12:30:00,23.0,23.01,22.87,22.92,142400.0,16.164,16.171,16.0726,16.1078,142400.0
2004-04-01 13:00:00,22.92,22.97,22.91,22.94,56400.0,16.1078,16.1429,16.1007,16.1218,56400.0
2004-04-01 13:30:00,22.93,22.94,22.89,22.92,42000.0,16.1148,16.1218,16.0867,16.1078,42000.0
2004-04-01 14:00:00,22.92,22.93,22.82,22.82,148000.0,16.1078,16.1148,16.0375,16.0375,148000.0
2004-04-01 14:30:00,22.81,22.81,22.67,22.68,359600.0,16.0305,16.0305,15.9321,15.9391,359600.0
2004-04-01 15:00:00,22.68,22.74,22.66,22.7,188200.0,15.9391,15.9813,15.9251,15.9532,188200.0
2004-04-01 15:30:00,22.7,22.8,22.68,22.79,342600.0,15.9532,16.0234,15.9391,16.0164,342600.0
2004-04-02 09:30:00,23.03,23.1,22.86,23.0,388800.0,16.1851,16.2343,16.0656,16.164,388800.0
2004-04-02 10:00:00,23.0,23.0,22.83,22.85,207600.0,16.164,16.164,16.0445,16.0586,207600.0
2004-04-02 10:30:00,22.86,22.97,22.82,22.96,148200.0,16.0656,16.1429,16.0375,16.1359,148200.0
2004-04-02 11:00:00,22.97,22.97,22.9,22.9,51400.0,16.1429,16.1429,16.0937,16.0937,51400.0
2004-04-02 11:30:00,22.91,22.95,22.88,22.9,104800.0,16.1007,16.1289,16.0797,16.0937,104800.0
2004-04-02 12:00:00,22.89,22.91,22.85,22.89,39200.0,16.0867,16.1007,16.0586,16.0867,39200.0
2004-04-02 12:30:00,22.89,22.91,22.86,22.89,57600.0,16.0867,16.1007,16.0656,16.0867,57600.0
2004-04-02 13:00:00,22.89,22.92,22.89,22.91,53400.0,16.0867,16.1078,16.0867,16.1007,53400.0
2004-04-02 13:30:00,22.9,22.96,22.9,22.96,83200.0,16.0937,16.1359,16.0937,16.1359,83200.0
2004-04-02 14:00:00,22.95,22.95,22.9,22.91,89400.0,16.1289,16.1289,16.0937,16.1007,89400.0
2004-04-02 14:30:00,22.91,22.93,22.86,22.86,70800.0,16.1007,16.1148,16.0656,16.0656,70800.0
2004-04-02 15:00:00,22.86,22.91,22.86,22.9,134000.0,16.0656,16.1007,16.0656,16.0937,134000.0
2004-04-02 15:30:00,22.91,22.95,22.87,22.95,169800.0,16.1007,16.1289,16.0726,16.1289,169800.0
2004-04-05 09:30:00,23.0,23.06,22.89,22.93,89200.0,16.164,16.2062,16.0867,16.1148,89200.0
2004-04-05 10:00:00,22.93,23.04,22.93,23.0,155800.0,16.1148,16.1921,16.1148,16.164,155800.0
2004-04-05 10:30:00,23.01,23.04,22.98,22.98,486800.0,16.171,16.1921,16.1499,16.1499,486800.0
2004-04-05 11:00:00,22.97,23.0,22.93,22.95,557200.0,16.1429,16.164,16.1148,16.1289,557200.0
2004-04-05 11:30:00,22.95,22.95,22.86,22.86,105200.0,16.1289,16.1289,16.0656,16.0656,105200.0
2004-04-05 12:00:00,22.86,22.89,22.85,22.88,70000.0,16.0656,16.0867,16.0586,16.0797,70000.0
2004-04-05 12:30:00,22.88,22.93,22.87,22.89,98400.0,16.0797,16.1148,16.0726,16.0867,98400.0
2004-04-05 13:00:00,22.89,22.89,22.83,22.83,101600.0,16.0867,16.0867,16.0445,16.0445,101600.0
2004-04-05 13:30:00,22.83,22.86,22.81,22.86,132400.0,16.0445,16.0656,16.0305,16.0656,132400.0
2004-04-05 14:00:00,22.86,22.91,22.85,22.86,137200.0,16.0656,16.1007,16.0586,16.0656,137200.0
2004-04-05 14:30:00,22.86,22.93,22.86,22.89,136200.0,16.0656,16.1148,16.0656,16.0867,136200.0
2004-04-05 15:00:00,22.89,22.93,22.89,22.9,193600.0,16.0867,16.1148,16.0867,16.0937,193600.0
2004-04-05 15:30:00,22.9,22.93,22.89,22.92,318200.0,16.0937,16.1148,16.0867,16.1078,318200.0
2004-04-06 09:30:00,22.93,23.0,22.86,22.99,85000.0,16.1148,16.164,16.0656,16.157,85000.0
2004-04-06 10:00:00,22.98,23.03,22.91,22.93,78800.0,16.1499,16.1851,16.1007,16.1148,78800.0
2004-04-06 10:30:00,22.95,23.0,22.95,23.0,62400.0,16.1289,16.164,16.1289,16.164,62400.0
2004-04-06 11:00:00,23.0,23.02,22.97,23.02,83000.0,16.164,16.1781,16.1429,16.1781,83000.0
2004-04-06 11:30:00,23.01,23.01,22.9,22.96,144600.0,16.171,16.171,16.0937,16.1359,144600.0
2004-04-06 12:00:00,22.94,22.98,22.91,22.98,57800.0,16.1218,16.1499,16.1007,16.1499,57800.0
2004-04-06 12:30:00,22.96,23.0,22.96,22.99,50400.0,16.1359,16.164,16.1359,16.157,50400.0
2004-04-06 13:00:00,22.99,23.04,22.98,23.04,31200.0,16.157,16.1921,16.1499,16.1921,31200.0
2004-04-06 13:30:00,23.04,23.06,23.02,23.02,76200.0,16.1921,16.2062,16.1781,16.1781,76200.0
2004-04-06 14:00:00,23.03,23.06,23.0,23.05,67400.0,16.1851,16.2062,16.164,16.1991,67400.0
2004-04-06 14:30:00,23.06,23.07,23.0,23.0,114400.0,16.2062,16.2132,16.164,16.164,114400.0
2004-04-06 15:00:00,23.0,23.03,22.99,23.0,128400.0,16.164,16.1851,16.157,16.164,128400.0
2004-04-06 15:30:00,23.0,23.01,22.98,23.01,102800.0,16.164,16.171,16.1499,16.171,102800.0
2004-04-07 09:30:00,22.96,23.07,22.95,22.98,95200.0,16.1359,16.2132,16.1289,16.1499,95200.0
2004-04-07 10:00:00,23.0,23.0,22.88,22.89,139200.0,16.164,16.164,16.0797,16.0867,139200.0
2004-04-07 10:30:00,22.87,23.07,22.87,23.07,385200.0,16.0726,16.2132,16.0726,16.2132,385200.0
2004-04-07 11:00:00,23.07,23.2,23.07,23.09,150000.0,16.2132,16.3046,16.2132,16.2272,150000.0
2004-04-07 11:30:00,23.09,23.16,23.08,23.13,93800.0,16.2272,16.2764,16.2202,16.2554,93800.0
2004-04-07 12:00:00,23.13,23.18,23.11,23.17,64400.0,16.2554,16.2905,16.2413,16.2835,64400.0
2004-04-07 12:30:00,23.15,23.2,23.13,23.14,77400.0,16.2694,16.3046,16.2554,16.2624,77400.0
2004-04-07 13:00:00,23.13,23.18,23.13,23.16,91600.0,16.2554,16.2905,16.2554,16.2764,91600.0
2004-04-07 13:30:00,23.15,23.18,23.05,23.07,53200.0,16.2694,16.2905,16.1991,16.2132,53200.0
2004-04-07 14:00:00,23.08,23.1,23.04,23.06,136000.0,16.2202,16.2343,16.1921,16.2062,136000.0
2004-04-07 14:30:00,23.05,23.07,23.0,23.07,137200.0,16.1991,16.2132,16.164,16.2132,137200.0
2004-04-07 15:00:00,23.07,23.11,23.05,23.05,149400.0,16.2132,16.2413,16.1991,16.1991,149400.0
2004-04-07 15:30:00,23.05,23.05,22.99,23.01,272600.0,16.1991,16.1991,16.157,16.171,272600.0
2004-04-08 09:30:00,23.2,23.33,23.13,23.3,202000.0,16.3046,16.3959,16.2554,16.3748,202000.0
2004-04-08 10:00:00,23.3,23.4,23.22,23.37,131400.0,16.3748,16.4451,16.3186,16.424,131400.0
2004-04-08 10:30:00,23.36,23.41,23.25,23.38,267600.0,16.417,16.4521,16.3397,16.4311,267600.0
2004-04-08 11:00:00,23.38,23.4,23.29,23.33,173600.0,16.4311,16.4451,16.3678,16.3959,173600.0
2004-04-08 11:30:00,23.32,23.4,23.3,23.4,248000.0,16.3889,16.4451,16.3748,16.4451,248000.0
2004-04-08 12:00:00,23.4,23.46,23.39,23.43,59400.0,16.4451,16.4873,16.4381,16.4662,59400.0
2004-04-08 12:30:00,23.43,23.46,23.33,23.42,121600.0,16.4662,16.4873,16.3959,16.4592,121600.0
2004-04-08 13:00:00,23.41,23.45,23.4,23.41,62600.0,16.4521,16.4803,16.4451,16.4521,62600.0
2004-04-08 13:30:00,23.41,23.48,23.41,23.45,67400.0,16.4521,16.5013,16.4521,16.4803,67400.0
2004-04-08 14:00:00,23.45,23.5,23.42,23.44,170600.0,16.4803,16.5154,16.4592,16.4732,170600.0
2004-04-08 14:30:00,23.43,23.49,23.43,23.48,89600.0,16.4662,16.5084,16.4662,16.5013,89600.0
2004-04-08 15:00:00,23.48,23.51,23.45,23.47,127600.0,16.5013,16.5224,16.4803,16.4943,127600.0
2004-04-08 15:30:00,23.47,23.55,23.46,23.54,321200.0,16.4943,16.5505,16.4873,16.5435,321200.0
2004-04-12 09:30:00,23.54,23.93,23.54,23.92,223600.0,16.5435,16.8176,16.5435,16.8106,223600.0
2004-04-12 10:00:00,23.93,24.15,23.93,24.05,244400.0,16.8176,16.9722,16.8176,16.9019,244400.0
2004-04-12 10:30:00,24.03,24.23,24.03,24.18,223400.0,16.8879,17.0284,16.8879,16.9933,223400.0
2004-04-12 11:00:00,24.18,24.19,24.05,24.05,150400.0,16.9933,17.0003,16.9019,16.9019,150400.0
2004-04-12 11:30:00,24.05,24.06,23.94,23.95,275400.0,16.9019,16.9089,16.8246,16.8316,275400.0
2004-04-12 12:00:00,23.94,23.98,23.93,23.93,42400.0,16.8246,16.8527,16.8176,16.8176,42400.0
2004-04-12 12:30:00,23.93,23.94,23.92,23.93,66600.0,16.8176,16.8246,16.8106,16.8176,66600.0
2004-04-12 13:00:00,23.93,23.93,23.86,23.89,90000.0,16.8176,16.8176,16.7684,16.7895,90000.0
2004-04-12 13:30:00,23.88,23.96,23.88,23.95,37800.0,16.7824,16.8387,16.7824,16.8316,37800.0
2004-04-12 14:00:00,23.95,23.99,23.93,23.93,45400.0,16.8316,16.8598,16.8176,16.8176,45400.0
2004-04-12 14:30:00,23.93,23.93,23.87,23.87,39600.0,16.8176,16.8176,16.7754,16.7754,39600.0
2004-04-12 15:00:00,23.86,23.86,23.83,23.86,147800.0,16.7684,16.7684,16.7473,16.7684,147800.0
2004-04-12 15:30:00,23.86,23.95,23.86,23.95,251800.0,16.7684,16.8316,16.7684,16.8316,251800.0
2004-04-13 09:30:00,23.94,24.06,23.85,24.04,167400.0,16.8246,16.9089,16.7614,16.8949,167400.0
2004-04-13 10:00:00,24.04,24.09,23.89,23.89,120200.0,16.8949,16.93,16.7895,16.7895,120200.0
2004-04-13 10:30:00,23.89,24.0,23.76,24.0,125400.0,16.7895,16.8668,16.6981,16.8668,125400.0
2004-04-13 11:00:00,24.0,24.04,23.98,24.0,106600.0,16.8668,16.8949,16.8527,16.8668,106600.0
2004-04-13 11:30:00,24.0,24.0,23.93,23.98,62000.0,16.8668,16.8668,16.8176,16.8527,62000.0
2004-04-13 12:00:00,23.98,23.99,23.88,23.88,67600.0,16.8527,16.8598,16.7824,16.7824,67600.0
2004-04-13 12:30:00,23.88,23.9,23.83,23.89,77200.0,16.7824,16.7965,16.7473,16.7895,77200.0
2004-04-13 13:00:00,23.88,23.92,23.86,23.9,60200.0,16.7824,16.8106,16.7684,16.7965,60200.0
2004-04-13 13:30:00,23.88,23.88,23.78,23.8,58600.0,16.7824,16.7824,16.7122,16.7262,58600.0
2004-04-13 14:00:00,23.79,23.8,23.76,23.78,74000.0,16.7192,16.7262,16.6981,16.7122,74000.0
2004-04-13 14:30:00,23.77,23.79,23.76,23.78,145800.0,16.7051,16.7192,16.6981,16.7122,145800.0
2004-04-13 15:00:00,23.78,23.79,23.7,23.7,162200.0,16.7122,16.7192,16.6559,16.6559,162200.0
2004-04-13 15:30:00,23.7,23.73,23.68,23.69,386800.0,16.6559,16.677,16.6419,16.6489,386800.0
2004-04-14 09:30:00,23.54,23.61,23.34,23.53,146000.0,16.5644,16.6136,16.4237,16.5574,146000.0
2004-04-14 10:00:00,23.53,23.6,23.46,23.57,295000.0,16.5574,16.6066,16.5081,16.5855,295000.0
2004-04-14 10:30:00,23.57,23.58,23.4,23.5,189000.0,16.5855,16.5925,16.4659,16.5362,189000.0
2004-04-14 11:00:00,23.5,23.57,23.47,23.55,98600.0,16.5362,16.5855,16.5151,16.5714,98600.0
2004-04-14 11:30:00,23.56,23.69,23.53,23.67,116000.0,16.5785,16.6699,16.5574,16.6559,116000.0
2004-04-14 12:00:00,23.67,23.77,23.67,23.77,60800.0,16.6559,16.7262,16.6559,16.7262,60800.0
2004-04-14 12:30:00,23.77,23.8,23.66,23.72,69800.0,16.7262,16.7473,16.6488,16.6911,69800.0
2004-04-14 13:00:00,23.72,23.72,23.65,23.65,52200.0,16.6911,16.6911,16.6418,16.6418,52200.0
2004-04-14 13:30:00,23.65,23.7,23.63,23.7,39400.0,16.6418,16.677,16.6277,16.677,39400.0
2004-04-14 14:00:00,23.7,23.71,23.68,23.7,140800.0,16.677,16.684,16.6629,16.677,140800.0
2004-04-14 14:30:00,23.7,23.7,23.65,23.7,165200.0,16.677,16.677,16.6418,16.677,165200.0
2004-04-14 15:00:00,23.71,23.71,23.63,23.65,118000.0,16.684,16.684,16.6277,16.6418,118000.0
2004-04-14 15:30:00,23.66,23.75,23.65,23.75,202600.0,16.6488,16.7122,16.6418,16.7122,202600.0
2004-04-15 09:30:00,24.0,24.43,24.0,24.34,273800.0,16.8881,17.1907,16.8881,17.1273,273800.0
2004-04-15 10:00:00,24.34,24.35,24.25,24.28,153200.0,17.1273,17.1344,17.064,17.0851,153200.0
2004-04-15 10:30:00,24.28,24.33,24.21,24.21,127800.0,17.0851,17.1203,17.0358,17.0358,127800.0
2004-04-15 11:00:00,24.21,24.35,24.2,24.25,132800.0,17.0358,17.1344,17.0288,17.064,132800.0
2004-04-15 11:30:00,24.25,24.35,24.23,24.31,162000.0,17.064,17.1344,17.0499,17.1062,162000.0
2004-04-15 12:00:00,24.31,24.37,24.28,24.31,183400.0,17.1062,17.1484,17.0851,17.1062,183400.0
2004-04-15 12:30:00,24.32,24.38,24.3,24.36,97000.0,17.1133,17.1555,17.0992,17.1414,97000.0
2004-04-15 13:00:00,24.35,24.35,24.31,24.33,53200.0,17.1344,17.1344,17.1062,17.1203,53200.0
2004-04-15 13:30:00,24.32,24.34,24.3,24.31,50200.0,17.1133,17.1273,17.0992,17.1062,50200.0
2004-04-15 14:00:00,24.3,24.32,24.24,24.28,120200.0,17.0992,17.1133,17.057,17.0851,120200.0
2004-04-15 14:30:00,24.28,24.32,24.27,24.29,73800.0,17.0851,17.1133,17.0781,17.0921,73800.0
2004-04-15 15:00:00,24.3,24.32,24.25,24.26,155600.0,17.0992,17.1133,17.064,17.071,155600.0
2004-04-15 15:30:00,24.26,24.28,24.25,24.26,184000.0,17.071,17.0851,17.064,17.071,184000.0
2004-04-16 09:30:00,24.58,24.58,24.42,24.53,465800.0,17.2962,17.2962,17.1836,17.261,465800.0
2004-04-16 10:00:00,24.53,24.63,24.52,24.56,201200.0,17.261,17.3314,17.254,17.2821,201200.0
2004-04-16 10:30:00,24.56,24.6,24.52,24.52,164600.0,17.2821,17.3103,17.254,17.254,164600.0
2004-04-16 11:00:00,24.52,24.57,24.52,24.56,229400.0,17.254,17.2892,17.254,17.2821,229400.0
2004-04-16 11:30:00,24.55,24.58,24.55,24.55,221600.0,17.2751,17.2962,17.2751,17.2751,221600.0
2004-04-16 12:00:00,24.56,24.6,24.55,24.57,124800.0,17.2821,17.3103,17.2751,17.2892,124800.0
2004-04-16 12:30:00,24.57,24.63,24.56,24.61,117200.0,17.2892,17.3314,17.2821,17.3173,117200.0
2004-04-16 13:00:00,24.61,24.63,24.61,24.61,97200.0,17.3173,17.3314,17.3173,17.3173,97200.0
2004-04-16 13:30:00,24.61,24.62,24.59,24.59,130800.0,17.3173,17.3244,17.3032,17.3032,130800.0
2004-04-16 14:00:00,24.63,24.65,24.59,24.61,86800.0,17.3314,17.3455,17.3032,17.3173,86800.0
2004-04-16 14:30:00,24.61,24.61,24.55,24.6,221200.0,17.3173,17.3173,17.2751,17.3103,221200.0
2004-04-16 15:00:00,24.6,24.6,24.55,24.55,185800.0,17.3103,17.3103,17.2751,17.2751,185800.0
2004-04-16 15:30:00,24.56,24.62,24.56,24.57,189400.0,17.2821,17.3244,17.2821,17.2892,189400.0
2004-04-19 09:30:00,24.72,24.94,24.69,24.85,255200.0,17.3947,17.5495,17.3736,17.4862,255200.0
2004-04-19 10:00:00,24.86,24.94,24.83,24.9,177200.0,17.4932,17.5495,17.4721,17.5214,177200.0
2004-04-19 10:30:00,24.9,24.92,24.81,24.88,284400.0,17.5214,17.5355,17.4581,17.5073,284400.0
2004-04-19 11:00:00,24.88,24.92,24.88,24.9,78200.0,17.5073,17.5355,17.5073,17.5214,78200.0
2004-04-19 11:30:00,24.9,24.93,24.88,24.9,169400.0,17.5214,17.5425,17.5073,17.5214,169400.0
2004-04-19 12:00:00,24.9,24.97,24.9,24.97,195800.0,17.5214,17.5706,17.5214,17.5706,195800.0
2004-04-19 12:30:00,24.97,24.98,24.95,24.96,967600.0,17.5706,17.5777,17.5566,17.5636,967600.0
2004-04-19 13:00:00,24.95,25.0,24.9,24.92,368800.0,17.5566,17.5917,17.5214,17.5355,368800.0
2004-04-19 13:30:00,24.92,24.93,24.9,24.92,122800.0,17.5355,17.5425,17.5214,17.5355,122800.0
2004-04-19 14:00:00,24.91,24.93,24.9,24.9,223600.0,17.5284,17.5425,17.5214,17.5214,223600.0
2004-04-19 14:30:00,24.9,24.91,24.86,24.89,216200.0,17.5214,17.5284,17.4932,17.5143,216200.0
2004-04-19 15:00:00,24.89,24.98,24.89,24.98,192000.0,17.5143,17.5777,17.5143,17.5777,192000.0
2004-04-19 15:30:00,24.98,25.05,24.98,25.04,436600.0,17.5777,17.6269,17.5777,17.6199,436600.0
2004-04-20 09:30:00,24.78,25.0,24.78,24.83,273800.0,17.4369,17.5917,17.4369,17.4721,273800.0
2004-04-20 10:00:00,24.83,24.84,24.7,24.7,173800.0,17.4721,17.4792,17.3806,17.3806,173800.0
2004-04-20 10:30:00,24.7,24.74,24.65,24.68,188600.0,17.3806,17.4088,17.3455,17.3666,188600.0
2004-04-20 11:00:00,24.68,24.68,24.59,24.6,85200.0,17.3666,17.3666,17.3032,17.3103,85200.0
2004-04-20 11:30:00,24.56,24.62,24.56,24.58,128800.0,17.2821,17.3244,17.2821,17.2962,128800.0
2004-04-20 12:00:00,24.59,24.66,24.58,24.65,68200.0,17.3032,17.3525,17.2962,17.3455,68200.0
2004-04-20 12:30:00,24.65,24.71,24.65,24.67,78400.0,17.3455,17.3877,17.3455,17.3595,78400.0
2004-04-20 13:00:00,24.67,24.68,24.66,24.66,30000.0,17.3595,17.3666,17.3525,17.3525,30000.0
2004-04-20 13:30:00,24.66,24.67,24.64,24.65,56000.0,17.3525,17.3595,17.3384,17.3455,56000.0
2004-04-20 14:00:00,24.65,24.7,24.65,24.68,65200.0,17.3455,17.3806,17.3455,17.3666,65200.0
2004-04-20 14:30:00,24.68,24.68,24.58,24.58,101400.0,17.3666,17.3666,17.2962,17.2962,101400.0
2004-04-20 15:00:00,24.58,24.63,24.54,24.57,144400.0,17.2962,17.3314,17.2681,17.2892,144400.0
2004-04-20 15:30:00,24.57,24.59,24.51,24.52,289000.0,17.2892,17.3032,17.2469,17.254,289000.0
2004-04-21 09:30:00,24.38,24.38,24.11,24.14,196000.0,17.1555,17.1555,16.9655,16.9866,196000.0
2004-04-21 10:00:00,24.13,24.22,24.08,24.1,273000.0,16.9796,17.0429,16.9444,16.9584,273000.0
2004-04-21 10:30:00,24.11,24.23,24.09,24.15,152400.0,16.9655,17.0499,16.9514,16.9936,152400.0
2004-04-21 11:00:00,24.16,24.39,24.15,24.39,101600.0,17.0007,17.1625,16.9936,17.1625,101600.0
2004-04-21 11:30:00,24.38,24.38,24.23,24.29,70800.0,17.1555,17.1555,17.0499,17.0921,70800.0
2004-04-21 12:00:00,24.29,24.5,24.27,24.48,109200.0,17.0921,17.2399,17.0781,17.2258,109200.0
2004-04-21 12:30:00,24.47,24.49,24.36,24.36,46000.0,17.2188,17.2329,17.1414,17.1414,46000.0
2004-04-21 13:00:00,24.36,24.39,24.29,24.29,188200.0,17.1414,17.1625,17.0921,17.0921,188200.0
2004-04-21 13:30:00,24.29,24.29,24.24,24.25,165200.0,17.0921,17.0921,17.057,17.064,165200.0
2004-04-21 14:00:00,24.26,24.29,24.16,24.18,137800.0,17.071,17.0921,17.0007,17.0147,137800.0
2004-04-21 14:30:00,24.19,24.21,24.09,24.09,107600.0,17.0218,17.0358,16.9514,16.9514,107600.0
2004-04-21 15:00:00,24.08,24.1,24.08,24.09,183800.0,16.9444,16.9584,16.9444,16.9514,183800.0
2004-04-21 15:30:00,24.09,24.15,24.09,24.13,295000.0,16.9514,16.9936,16.9514,16.9796,295000.0
2004-04-22 09:30:00,24.15,24.41,24.02,24.41,285400.0,16.9936,17.1766,16.9022,17.1766,285400.0
2004-04-22 10:00:00,24.4,24.45,24.3,24.3,142000.0,17.1695,17.2047,17.0992,17.0992,142000.0
2004-04-22 10:30:00,24.3,24.31,24.23,24.27,117400.0,17.0992,17.1062,17.0499,17.0781,117400.0
2004-04-22 11:00:00,24.28,24.48,24.28,24.37,161200.0,17.0851,17.2258,17.0851,17.1484,161200.0
2004-04-22 11:30:00,24.37,24.38,24.3,24.32,110200.0,17.1484,17.1555,17.0992,17.1133,110200.0
2004-04-22 12:00:00,24.32,24.35,24.29,24.34,105600.0,17.1133,17.1344,17.0921,17.1273,105600.0
2004-04-22 12:30:00,24.34,24.35,24.3,24.31,90200.0,17.1273,17.1344,17.0992,17.1062,90200.0
2004-04-22 13:00:00,24.31,24.32,24.28,24.3,159800.0,17.1062,17.1133,17.0851,17.0992,159800.0
2004-04-22 13:30:00,24.3,24.39,24.29,24.39,137200.0,17.0992,17.1625,17.0921,17.1625,137200.0
2004-04-22 14:00:00,24.39,24.46,24.39,24.45,133200.0,17.1625,17.2118,17.1625,17.2047,133200.0
2004-04-22 14:30:00,24.45,24.5,24.43,24.5,144800.0,17.2047,17.2399,17.1907,17.2399,144800.0
2004-04-22 15:00:00,24.5,24.5,24.44,24.46,150000.0,17.2399,17.2399,17.1977,17.2118,150000.0
2004-04-22 15:30:00,24.46,24.52,24.43,24.52,189400.0,17.2118,17.254,17.1907,17.254,189400.0
2004-04-23 09:30:00,24.45,24.48,24.23,24.3,90200.0,17.2047,17.2258,17.0499,17.0992,90200.0
2004-04-23 10:00:00,24.3,24.33,24.22,24.22,81400.0,17.0992,17.1203,17.0429,17.0429,81400.0
2004-04-23 10:30:00,24.22,24.23,24.18,24.2,121800.0,17.0429,17.0499,17.0147,17.0288,121800.0
2004-04-23 11:00:00,24.22,24.26,24.15,24.15,81600.0,17.0429,17.071,16.9936,16.9936,81600.0
2004-04-23 11:30:00,24.14,24.16,24.11,24.15,52600.0,16.9866,17.0007,16.9655,16.9936,52600.0
2004-04-23 12:00:00,24.15,24.2,24.11,24.18,52600.0,16.9936,17.0288,16.9655,17.0147,52600.0
2004-04-23 12:30:00,24.18,24.21,24.18,24.2,55000.0,17.0147,17.0358,17.0147,17.0288,55000.0
2004-04-23 13:00:00,24.21,24.22,24.2,24.21,71000.0,17.0358,17.0429,17.0288,17.0358,71000.0
2004-04-23 13:30:00,24.21,24.29,24.21,24.29,69000.0,17.0358,17.0921,17.0358,17.0921,69000.0
2004-04-23 14:00:00,24.3,24.39,24.28,24.38,62400.0,17.0992,17.1625,17.0851,17.1555,62400.0
2004-04-23 14:30:00,24.39,24.4,24.33,24.36,74000.0,17.1625,17.1695,17.1203,17.1414,74000.0
2004-04-23 15:00:00,24.36,24.39,24.32,24.35,110400.0,17.1414,17.1625,17.1133,17.1344,110400.0
2004-04-23 15:30:00,24.36,24.36,24.3,24.34,138200.0,17.1414,17.1414,17.0992,17.1273,138200.0
2004-04-26 09:30:00,24.44,24.72,24.44,24.63,143800.0,17.1977,17.3947,17.1977,17.3314,143800.0
2004-04-26 10:00:00,24.63,24.65,24.48,24.48,124400.0,17.3314,17.3455,17.2258,17.2258,124400.0
2004-04-26 10:30:00,24.49,24.53,24.47,24.5,71800.0,17.2329,17.261,17.2188,17.2399,71800.0
2004-04-26 11:00:00,24.5,24.55,24.49,24.55,63200.0,17.2399,17.2751,17.2329,17.2751,63200.0
2004-04-26 11:30:00,24.55,24.56,24.52,24.52,73600.0,17.2751,17.2821,17.254,17.254,73600.0
2004-04-26 12:00:00,24.52,24.58,24.52,24.57,123800.0,17.254,17.2962,17.254,17.2892,123800.0
2004-04-26 12:30:00,24.58,24.58,24.48,24.5,75600.0,17.2962,17.2962,17.2258,17.2399,75600.0
2004-04-26 13:00:00,24.5,24.58,24.5,24.54,60200.0,17.2399,17.2962,17.2399,17.2681,60200.0
2004-04-26 13:30:00,24.54,24.6,24.54,24.59,47200.0,17.2681,17.3103,17.2681,17.3032,47200.0
2004-04-26 14:00:00,24.59,24.62,24.5,24.5,137000.0,17.3032,17.3244,17.2399,17.2399,137000.0
2004-04-26 14:30:00,24.5,24.55,24.48,24.55,94600.0,17.2399,17.2751,17.2258,17.2751,94600.0
2004-04-26 15:00:00,24.56,24.6,24.53,24.59,138600.0,17.2821,17.3103,17.261,17.3032,138600.0
2004-04-26 15:30:00,24.59,24.62,24.56,24.58,166600.0,17.3032,17.3244,17.2821,17.2962,166600.0
2004-04-27 09:30:00,24.78,25.1,24.71,25.05,255200.0,17.4369,17.6621,17.3877,17.6269,255200.0
2004-04-27 10:00:00,25.05,25.12,24.98,25.0,214400.0,17.6269,17.6762,17.5777,17.5917,214400.0
2004-04-27 10:30:00,24.99,25.08,24.98,25.08,101400.0,17.5847,17.648,17.5777,17.648,101400.0
2004-04-27 11:00:00,25.08,25.25,25.08,25.19,98800.0,17.648,17.7677,17.648,17.7254,98800.0
2004-04-27 11:30:00,25.2,25.27,25.18,25.25,96200.0,17.7325,17.7817,17.7184,17.7677,96200.0
2004-04-27 12:00:00,25.26,25.4,25.23,25.33,230600.0,17.7747,17.8732,17.7536,17.824,230600.0
2004-04-27 12:30:00,25.33,25.35,25.28,25.33,215400.0,17.824,17.838,17.7888,17.824,215400.0
2004-04-27 13:00:00,25.33,25.35,25.31,25.33,210400.0,17.824,17.838,17.8099,17.824,210400.0
2004-04-27 13:30:00,25.33,25.35,25.32,25.34,134400.0,17.824,17.838,17.8169,17.831,134400.0
2004-04-27 14:00:00,25.34,25.36,25.29,25.3,118200.0,17.831,17.8451,17.7958,17.8028,118200.0
2004-04-27 14:30:00,25.3,25.31,25.18,25.24,188600.0,17.8028,17.8099,17.7184,17.7606,188600.0
2004-04-27 15:00:00,25.24,25.27,25.2,25.21,146000.0,17.7606,17.7817,17.7325,17.7395,146000.0
2004-04-27 15:30:00,25.21,25.23,25.18,25.23,213200.0,17.7395,17.7536,17.7184,17.7536,213200.0
2004-04-28 09:30:00,25.22,25.28,25.01,25.11,170800.0,17.7466,17.7888,17.5988,17.6692,170800.0
2004-04-28 10:00:00,25.11,25.27,25.06,25.07,123000.0,17.6692,17.7817,17.634,17.641,123000.0
2004-04-28 10:30:00,25.07,25.15,25.0,25.06,86000.0,17.641,17.6973,17.5917,17.634,86000.0
2004-04-28 11:00:00,25.07,25.13,25.03,25.03,201600.0,17.641,17.6832,17.6129,17.6129,201600.0
2004-04-28 11:30:00,25.02,25.09,25.01,25.09,194400.0,17.6058,17.6551,17.5988,17.6551,194400.0
2004-04-28 12:00:00,25.08,25.19,25.08,25.16,96200.0,17.648,17.7254,17.648,17.7043,96200.0
2004-04-28 12:30:00,25.17,25.25,25.17,25.21,78800.0,17.7114,17.7677,17.7114,17.7395,78800.0
2004-04-28 13:00:00,25.21,25.22,25.12,25.12,96800.0,17.7395,17.7466,17.6762,17.6762,96800.0
2004-04-28 13:30:00,25.12,25.13,25.09,25.09,101200.0,17.6762,17.6832,17.6551,17.6551,101200.0
2004-04-28 14:00:00,25.09,25.15,25.08,25.09,88200.0,17.6551,17.6973,17.648,17.6551,88200.0
2004-04-28 14:30:00,25.1,25.11,24.96,24.97,186000.0,17.6621,17.6692,17.5636,17.5706,186000.0
2004-04-28 15:00:00,24.97,25.05,24.97,25.0,208800.0,17.5706,17.6269,17.5706,17.5917,208800.0
2004-04-28 15:30:00,25.0,25.05,24.99,25.05,432800.0,17.5917,17.6269,17.5847,17.6269,432800.0
2004-04-29 09:30:00,24.77,24.84,24.73,24.78,201600.0,17.4299,17.4792,17.4018,17.4369,201600.0
2004-04-29 10:00:00,24.78,24.89,24.75,24.86,164600.0,17.4369,17.5143,17.4158,17.4932,164600.0
2004-04-29 10:30:00,24.86,24.87,24.75,24.76,180000.0,17.4932,17.5003,17.4158,17.4229,180000.0
2004-04-29 11:00:00,24.77,24.82,24.74,24.8,73400.0,17.4299,17.4651,17.4088,17.451,73400.0
2004-04-29 11:30:00,24.8,24.87,24.77,24.8,121200.0,17.451,17.5003,17.4299,17.451,121200.0
2004-04-29 12:00:00,24.8,24.83,24.62,24.64,116800.0,17.451,17.4721,17.3244,17.3384,116800.0
2004-04-29 12:30:00,24.64,24.66,24.57,24.6,104000.0,17.3384,17.3525,17.2892,17.3103,104000.0
2004-04-29 13:00:00,24.6,24.61,24.57,24.6,268800.0,17.3103,17.3173,17.2892,17.3103,268800.0
2004-04-29 13:30:00,24.59,24.64,24.55,24.55,196000.0,17.3032,17.3384,17.2751,17.2751,196000.0
2004-04-29 14:00:00,24.55,24.55,24.41,24.41,186600.0,17.2751,17.2751,17.1766,17.1766,186600.0
2004-04-29 14:30:00,24.42,24.46,24.34,24.43,382400.0,17.1836,17.2118,17.1273,17.1907,382400.0
2004-04-29 15:00:00,24.43,24.43,24.36,24.39,234600.0,17.1907,17.1907,17.1414,17.1625,234600.0
2004-04-29 15:30:00,24.39,24.53,24.39,24.49,337800.0,17.1625,17.261,17.1625,17.2329,337800.0
2004-04-30 09:30:00,24.53,24.74,24.5,24.52,166200.0,17.261,17.4088,17.2399,17.254,166200.0
2004-04-30 10:00:00,24.52,24.61,24.43,24.45,171400.0,17.254,17.3173,17.1907,17.2047,171400.0
2004-04-30 10:30:00,24.45,24.68,24.45,24.62,120800.0,17.2047,17.3666,17.2047,17.3244,120800.0
2004-04-30 11:00:00,24.61,24.75,24.61,24.73,91000.0,17.3173,17.4158,17.3173,17.4018,91000.0
2004-04-30 11:30:00,24.74,24.8,24.72,24.8,88200.0,17.4088,17.451,17.3947,17.451,88200.0
2004-04-30 12:00:00,24.8,24.86,24.78,24.81,97600.0,17.451,17.4932,17.4369,17.4581,97600.0
2004-04-30 12:30:00,24.81,24.85,24.74,24.75,49200.0,17.4581,17.4862,17.4088,17.4158,49200.0
2004-04-30 13:00:00,24.75,24.76,24.71,24.73,56800.0,17.4158,17.4229,17.3877,17.4018,56800.0
2004-04-30 13:30:00,24.71,24.86,24.71,24.84,90000.0,17.3877,17.4932,17.3877,17.4792,90000.0
2004-04-30 14:00:00,24.82,24.84,24.8,24.84,69800.0,17.4651,17.4792,17.451,17.4792,69800.0
2004-04-30 14:30:00,24.84,24.9,24.83,24.9,129600.0,17.4792,17.5214,17.4721,17.5214,129600.0
2004-04-30 15:00:00,24.9,24.9,24.75,24.75,201200.0,17.5214,17.5214,17.4158,17.4158,201200.0
2004-04-30 15:30:00,24.74,24.75,24.64,24.65,244000.0,17.4088,17.4158,17.3384,17.3455,244000.0
2004-05-03 09:30:00,24.73,24.95,24.56,24.93,313000.0,17.4018,17.5566,17.2821,17.5425,313000.0
2004-05-03 10:00:00,24.92,25.18,24.85,25.18,289800.0,17.5355,17.7184,17.4862,17.7184,289800.0
2004-05-03 10:30:00,25.17,25.39,25.17,25.35,468200.0,17.7114,17.8662,17.7114,17.838,468200.0
2004-05-03 11:00:00,25.35,25.45,25.28,25.36,391600.0,17.838,17.9084,17.7888,17.8451,391600.0
2004-05-03 11:30:00,25.36,25.42,25.31,25.36,250800.0,17.8451,17.8873,17.8099,17.8451,250800.0
2004-05-03 12:00:00,25.35,25.39,25.32,25.39,235800.0,17.838,17.8662,17.8169,17.8662,235800.0
2004-05-03 12:30:00,25.39,25.55,25.38,25.54,269400.0,17.8662,17.9788,17.8591,17.9717,269400.0
2004-05-03 13:00:00,25.54,25.57,25.5,25.5,80000.0,17.9717,17.9928,17.9436,17.9436,80000.0
2004-05-03 13:30:00,25.5,25.63,25.5,25.55,231400.0,17.9436,18.0351,17.9436,17.9788,231400.0
2004-05-03 14:00:00,25.54,25.68,25.54,25.61,196400.0,17.9717,18.0702,17.9717,18.021,196400.0
2004-05-03 14:30:00,25.61,25.8,25.6,25.8,532800.0,18.021,18.1547,18.014,18.1547,532800.0
2004-05-03 15:00:00,25.8,25.89,25.75,25.88,569200.0,18.1547,18.218,18.1195,18.211,569200.0
2004-05-03 15:30:00,25.88,26.0,25.85,25.97,929000.0,18.211,18.2954,18.1899,18.2743,929000.0
2004-05-04 09:30:00,26.17,27.13,26.17,26.88,1505000.0,18.415,19.0906,18.415,18.9146,1505000.0
2004-05-04 10:00:00,26.88,27.38,24.61,27.06,1423000.0,18.9146,19.2665,17.3173,19.0413,1423000.0
2004-05-04 10:30:00,27.05,27.16,26.95,27.08,589600.0,19.0343,19.1117,18.9639,19.0554,589600.0
2004-05-04 11:00:00,27.08,27.21,27.08,27.21,298200.0,19.0554,19.1469,19.0554,19.1469,298200.0
2004-05-04 11:30:00,27.21,27.22,26.91,27.0,447200.0,19.1469,19.1539,18.9358,18.9991,447200.0
2004-05-04 12:00:00,26.98,27.08,26.93,27.0,386800.0,18.985,19.0554,18.9498,18.9991,386800.0
2004-05-04 12:30:00,27.0,27.06,26.95,27.03,196600.0,18.9991,19.0413,18.9639,19.0202,196600.0
2004-05-04 13:00:00,27.03,27.07,26.99,27.04,321400.0,19.0202,19.0483,18.9921,19.0272,321400.0
2004-05-04 13:30:00,27.04,27.04,26.97,26.97,316200.0,19.0272,19.0272,18.978,18.978,316200.0
2004-05-04 14:00:00,26.95,27.07,26.93,27.04,275000.0,18.9639,19.0483,18.9498,19.0272,275000.0
2004-05-04 14:30:00,27.05,27.13,27.0,27.13,358000.0,19.0343,19.0906,18.9991,19.0906,358000.0
2004-05-04 15:00:00,27.13,27.16,27.01,27.02,668400.0,19.0906,19.1117,19.0061,19.0132,668400.0
2004-05-04 15:30:00,27.02,27.11,27.0,27.01,686600.0,19.0132,19.0765,18.9991,19.0061,686600.0
2004-05-05 09:30:00,26.95,26.95,26.69,26.88,380800.0,18.9639,18.9639,18.781,18.9146,380800.0
2004-05-05 10:00:00,26.85,26.93,26.68,26.86,342800.0,18.8935,18.9498,18.7739,18.9006,342800.0
2004-05-05 10:30:00,26.86,26.9,26.73,26.79,362200.0,18.9006,18.9287,18.8091,18.8513,362200.0
2004-05-05 11:00:00,26.79,26.81,26.65,26.7,347200.0,18.8513,18.8654,18.7528,18.788,347200.0
2004-05-05 11:30:00,26.7,26.83,26.7,26.82,306400.0,18.788,18.8795,18.788,18.8724,306400.0
2004-05-05 12:00:00,26.82,26.93,26.81,26.91,231600.0,18.8724,18.9498,18.8654,18.9358,231600.0
2004-05-05 12:30:00,26.91,26.91,26.83,26.84,330800.0,18.9358,18.9358,18.8795,18.8865,330800.0
2004-05-05 13:00:00,26.84,26.88,26.77,26.82,260800.0,18.8865,18.9146,18.8372,18.8724,260800.0
2004-05-05 13:30:00,26.81,26.86,26.81,26.86,122600.0,18.8654,18.9006,18.8654,18.9006,122600.0
2004-05-05 14:00:00,26.86,26.97,26.85,26.97,230000.0,18.9006,18.978,18.8935,18.978,230000.0
2004-05-05 14:30:00,26.97,27.08,26.94,27.02,195400.0,18.978,19.0554,18.9569,19.0132,195400.0
2004-05-05 15:00:00,27.02,27.08,26.95,27.04,206600.0,19.0132,19.0554,18.9639,19.0272,206600.0
2004-05-05 15:30:00,27.03,27.11,27.02,27.02,444000.0,19.0202,19.0765,19.0132,19.0132,444000.0
2004-05-06 09:30:00,27.0,27.06,26.86,26.91,304000.0,18.9991,19.0413,18.9006,18.9358,304000.0
2004-05-06 10:00:00,26.91,27.0,26.83,26.83,250800.0,18.9358,18.9991,18.8795,18.8795,250800.0
2004-05-06 10:30:00,26.83,26.88,26.63,26.63,243600.0,18.8795,18.9146,18.7387,18.7387,243600.0
2004-05-06 11:00:00,26.77,26.77,26.59,26.62,254800.0,18.8372,18.8372,18.7106,18.7317,254800.0
2004-05-06 11:30:00,26.65,26.71,26.61,26.69,117200.0,18.7528,18.795,18.7247,18.781,117200.0
2004-05-06 12:00:00,26.68,26.73,26.68,26.71,126600.0,18.7739,18.8091,18.7739,18.795,126600.0
2004-05-06 12:30:00,26.72,26.75,26.69,26.73,126600.0,18.8021,18.8232,18.781,18.8091,126600.0
2004-05-06 13:00:00,26.73,26.88,26.72,26.88,193200.0,18.8091,18.9146,18.8021,18.9146,193200.0
2004-05-06 13:30:00,26.88,26.89,26.79,26.84,192200.0,18.9146,18.9217,18.8513,18.8865,192200.0
2004-05-06 14:00:00,26.84,26.88,26.76,26.86,141800.0,18.8865,18.9146,18.8302,18.9006,141800.0
2004-05-06 14:30:00,26.84,26.99,26.83,26.96,242400.0,18.8865,18.9921,18.8795,18.9709,242400.0
2004-05-06 15:00:00,26.96,27.1,26.93,27.06,269400.0,18.9709,19.0695,18.9498,19.0413,269400.0
2004-05-06 15:30:00,27.07,27.21,27.07,27.11,518200.0,19.0483,19.1469,19.0483,19.0765,518200.0
2004-05-07 09:30:00,27.1,27.34,27.08,27.15,309800.0,19.0695,19.2383,19.0554,19.1046,309800.0
2004-05-07 10:00:00,27.17,27.26,27.1,27.15,300400.0,19.1187,19.182,19.0695,19.1046,300400.0
2004-05-07 10:30:00,27.15,27.18,27.13,27.16,188200.0,19.1046,19.1257,19.0906,19.1117,188200.0
2004-05-07 11:00:00,27.16,27.17,27.13,27.14,252000.0,19.1117,19.1187,19.0906,19.0976,252000.0
2004-05-07 11:30:00,27.13,27.15,27.09,27.09,204000.0,19.0906,19.1046,19.0624,19.0624,204000.0
2004-05-07 12:00:00,27.09,27.09,27.04,27.07,306800.0,19.0624,19.0624,19.0272,19.0483,306800.0
2004-05-07 12:30:00,27.06,27.14,27.05,27.13,189800.0,19.0413,19.0976,19.0343,19.0906,189800.0
2004-05-07 13:00:00,27.13,27.15,27.1,27.11,131600.0,19.0906,19.1046,19.0695,19.0765,131600.0
2004-05-07 13:30:00,27.11,27.11,27.06,27.06,254200.0,19.0765,19.0765,19.0413,19.0413,254200.0
2004-05-07 14:00:00,27.05,27.05,26.95,26.99,365000.0,19.0343,19.0343,18.9639,18.9921,365000.0
2004-05-07 14:30:00,26.99,27.0,26.91,26.97,214600.0,18.9921,18.9991,18.9358,18.978,214600.0
2004-05-07 15:00:00,26.96,27.0,26.93,26.95,173200.0,18.9709,18.9991,18.9498,18.9639,173200.0
2004-05-07 15:30:00,26.95,27.02,26.94,26.95,251800.0,18.9639,19.0132,18.9569,18.9639,251800.0
2004-05-10 09:30:00,26.56,26.56,26.07,26.23,635000.0,18.6895,18.6895,18.3447,18.4573,635000.0
2004-05-10 10:00:00,26.24,26.24,25.98,26.05,461000.0,18.4643,18.4643,18.2813,18.3306,461000.0
2004-05-10 10:30:00,26.05,26.09,25.84,25.92,557600.0,18.3306,18.3587,18.1828,18.2391,557600.0
2004-05-10 11:00:00,25.91,25.95,25.82,25.86,182400.0,18.2321,18.2602,18.1688,18.1969,182400.0
2004-05-10 11:30:00,25.85,25.91,25.75,25.91,253800.0,18.1899,18.2321,18.1195,18.2321,253800.0
2004-05-10 12:00:00,25.91,26.07,25.9,26.07,484400.0,18.2321,18.3447,18.2251,18.3447,484400.0
2004-05-10 12:30:00,26.07,26.16,26.07,26.15,152800.0,18.3447,18.408,18.3447,18.401,152800.0
2004-05-10 13:00:00,26.16,26.3,26.12,26.29,173000.0,18.408,18.5065,18.3799,18.4995,173000.0
2004-05-10 13:30:00,26.29,26.3,26.11,26.16,241600.0,18.4995,18.5065,18.3728,18.408,241600.0
2004-05-10 14:00:00,26.17,26.18,26.0,26.0,104200.0,18.415,18.4221,18.2954,18.2954,104200.0
2004-05-10 14:30:00,26.01,26.05,26.0,26.03,150800.0,18.3025,18.3306,18.2954,18.3165,150800.0
2004-05-10 15:00:00,26.03,26.11,26.01,26.05,217400.0,18.3165,18.3728,18.3025,18.3306,217400.0
2004-05-10 15:30:00,26.05,26.11,26.04,26.1,509200.0,18.3306,18.3728,18.3236,18.3658,509200.0
2004-05-11 09:30:00,26.23,26.5,26.23,26.33,217800.0,18.4573,18.6473,18.4573,18.5276,217800.0
2004-05-11 10:00:00,26.31,26.4,26.31,26.32,143200.0,18.5136,18.5769,18.5136,18.5206,143200.0
2004-05-11 10:30:00,26.33,26.36,26.28,26.3,95600.0,18.5276,18.5487,18.4924,18.5065,95600.0
2004-05-11 11:00:00,26.3,26.35,26.3,26.34,78600.0,18.5065,18.5417,18.5065,18.5347,78600.0
2004-05-11 11:30:00,26.34,26.34,26.31,26.32,56000.0,18.5347,18.5347,18.5136,18.5206,56000.0
2004-05-11 12:00:00,26.32,26.33,26.24,26.25,111200.0,18.5206,18.5276,18.4643,18.4713,111200.0
2004-05-11 12:30:00,26.24,26.24,26.15,26.17,157000.0,18.4643,18.4643,18.401,18.415,157000.0
2004-05-11 13:00:00,26.18,26.23,26.16,26.19,128600.0,18.4221,18.4573,18.408,18.4291,128600.0
2004-05-11 13:30:00,26.18,26.18,26.09,26.09,250200.0,18.4221,18.4221,18.3587,18.3587,250200.0
2004-05-11 14:00:00,26.09,26.18,26.08,26.15,271200.0,18.3587,18.4221,18.3517,18.401,271200.0
2004-05-11 14:30:00,26.15,26.26,26.15,26.22,166800.0,18.401,18.4784,18.401,18.4502,166800.0
2004-05-11 15:00:00,26.21,26.23,26.19,26.21,369400.0,18.4432,18.4573,18.4291,18.4432,369400.0
2004-05-11 15:30:00,26.21,26.27,26.2,26.27,743200.0,18.4432,18.4854,18.4362,18.4854,743200.0
2004-05-12 09:30:00,26.27,26.5,26.2,26.49,260200.0,18.4854,18.6473,18.4362,18.6402,260200.0
2004-05-12 10:00:00,26.49,26.49,26.08,26.21,270600.0,18.6402,18.6402,18.3517,18.4432,270600.0
2004-05-12 10:30:00,26.21,26.59,26.21,26.58,188600.0,18.4432,18.7106,18.4432,18.7035,188600.0
2004-05-12 11:00:00,26.59,26.72,26.5,26.6,209600.0,18.7106,18.8021,18.6473,18.7176,209600.0
2004-05-12 11:30:00,26.61,26.67,26.39,26.39,172800.0,18.7247,18.7669,18.5698,18.5698,172800.0
2004-05-12 12:00:00,26.38,26.51,26.31,26.43,132200.0,18.5628,18.6543,18.5136,18.598,132200.0
2004-05-12 12:30:00,26.43,26.59,26.43,26.55,54800.0,18.598,18.7106,18.598,18.6824,54800.0
2004-05-12 13:00:00,26.55,26.56,26.33,26.35,68000.0,18.6824,18.6895,18.5276,18.5417,68000.0
2004-05-12 13:30:00,26.35,26.37,26.18,26.18,173200.0,18.5417,18.5558,18.4221,18.4221,173200.0
2004-05-12 14:00:00,26.2,26.34,26.16,26.27,122000.0,18.4362,18.5347,18.408,18.4854,122000.0
2004-05-12 14:30:00,26.27,26.38,26.25,26.38,153400.0,18.4854,18.5628,18.4713,18.5628,153400.0
2004-05-12 15:00:00,26.35,26.54,26.35,26.45,160600.0,18.5417,18.6754,18.5417,18.6121,160600.0
2004-05-12 15:30:00,26.45,26.5,26.33,26.5,417000.0,18.6121,18.6473,18.5276,18.6473,417000.0
2004-05-13 09:30:00,26.45,26.68,26.43,26.5,249000.0,18.6121,18.7739,18.598,18.6473,249000.0
2004-05-13 10:00:00,26.5,26.52,26.4,26.44,133800.0,18.6473,18.6613,18.5769,18.605,133800.0
2004-05-13 10:30:00,26.43,26.63,26.43,26.48,138200.0,18.598,18.7387,18.598,18.6332,138200.0
2004-05-13 11:00:00,26.46,26.46,26.34,26.34,343000.0,18.6191,18.6191,18.5347,18.5347,343000.0
2004-05-13 11:30:00,26.33,26.47,26.29,26.43,88400.0,18.5276,18.6261,18.4995,18.598,88400.0
2004-05-13 12:00:00,26.42,26.47,26.38,26.39,74200.0,18.591,18.6261,18.5628,18.5698,74200.0
2004-05-13 12:30:00,26.38,26.46,26.38,26.4,40600.0,18.5628,18.6191,18.5628,18.5769,40600.0
2004-05-13 13:00:00,26.41,26.5,26.4,26.5,68600.0,18.5839,18.6473,18.5769,18.6473,68600.0
2004-05-13 13:30:00,26.47,26.48,26.38,26.39,59800.0,18.6261,18.6332,18.5628,18.5698,59800.0
2004-05-13 14:00:00,26.39,26.47,26.37,26.42,152600.0,18.5698,18.6261,18.5558,18.591,152600.0
2004-05-13 14:30:00,26.42,26.52,26.41,26.5,179400.0,18.591,18.6613,18.5839,18.6473,179400.0
2004-05-13 15:00:00,26.5,26.54,26.48,26.52,165600.0,18.6473,18.6754,18.6332,18.6613,165600.0
2004-05-13 15:30:00,26.52,26.56,26.48,26.56,225000.0,18.6613,18.6895,18.6332,18.6895,225000.0
2004-05-14 09:30:00,26.73,26.99,26.7,26.87,277600.0,18.8091,18.9921,18.788,18.9076,277600.0
2004-05-14 10:00:00,26.88,27.07,26.82,27.02,188000.0,18.9146,19.0483,18.8724,19.0132,188000.0
2004-05-14 10:30:00,26.98,27.06,26.9,27.04,198600.0,18.985,19.0413,18.9287,19.0272,198600.0
2004-05-14 11:00:00,27.04,27.24,27.0,27.23,176600.0,19.0272,19.168,18.9991,19.1609,176600.0
2004-05-14 11:30:00,27.23,27.23,27.13,27.15,90600.0,19.1609,19.1609,19.0906,19.1046,90600.0
2004-05-14 12:00:00,27.16,27.3,27.16,27.25,301600.0,19.1117,19.2102,19.1117,19.175,301600.0
2004-05-14 12:30:00,27.26,27.27,27.16,27.2,78200.0,19.182,19.1891,19.1117,19.1398,78200.0
2004-05-14 13:00:00,27.19,27.25,27.11,27.12,127600.0,19.1328,19.175,19.0765,19.0835,127600.0
2004-05-14 13:30:00,27.13,27.22,27.11,27.11,64000.0,19.0906,19.1539,19.0765,19.0765,64000.0
2004-05-14 14:00:00,27.11,27.2,27.09,27.1,101600.0,19.0765,19.1398,19.0624,19.0695,101600.0
2004-05-14 14:30:00,27.1,27.15,27.07,27.15,203000.0,19.0695,19.1046,19.0483,19.1046,203000.0
2004-05-14 15:00:00,27.15,27.17,27.05,27.14,267800.0,19.1046,19.1187,19.0343,19.0976,267800.0
2004-05-14 15:30:00,27.14,27.14,27.07,27.09,247200.0,19.0976,19.0976,19.0483,19.0624,247200.0
2004-05-17 09:30:00,27.09,27.64,27.09,27.6,330200.0,19.0624,19.4494,19.0624,19.4213,330200.0
2004-05-17 10:00:00,27.6,27.6,27.2,27.31,290000.0,19.4213,19.4213,19.1398,19.2172,290000.0
2004-05-17 10:30:00,27.32,27.45,27.29,27.39,139800.0,19.2243,19.3157,19.2032,19.2735,139800.0
2004-05-17 11:00:00,27.38,27.38,27.18,27.25,113600.0,19.2665,19.2665,19.1257,19.175,113600.0
2004-05-17 11:30:00,27.22,27.22,27.15,27.18,111800.0,19.1539,19.1539,19.1046,19.1257,111800.0
2004-05-17 12:00:00,27.18,27.25,27.15,27.22,75200.0,19.1257,19.175,19.1046,19.1539,75200.0
2004-05-17 12:30:00,27.22,27.29,27.21,27.29,51600.0,19.1539,19.2032,19.1469,19.2032,51600.0
2004-05-17 13:00:00,27.29,27.33,27.23,27.23,41800.0,19.2032,19.2313,19.1609,19.1609,41800.0
2004-05-17 13:30:00,27.22,27.3,27.17,27.25,91800.0,19.1539,19.2102,19.1187,19.175,91800.0
2004-05-17 14:00:00,27.23,27.41,27.23,27.4,71000.0,19.1609,19.2876,19.1609,19.2806,71000.0
2004-05-17 14:30:00,27.41,27.45,27.35,27.36,123000.0,19.2876,19.3157,19.2454,19.2524,123000.0
2004-05-17 15:00:00,27.36,27.44,27.36,27.4,154800.0,19.2524,19.3087,19.2524,19.2806,154800.0
2004-05-17 15:30:00,27.39,27.39,27.25,27.29,394800.0,19.2735,19.2735,19.175,19.2032,394800.0
2004-05-18 09:30:00,27.33,27.38,27.09,27.15,454600.0,19.2313,19.2665,19.0624,19.1046,454600.0
2004-05-18 10:00:00,27.15,27.17,27.01,27.05,297200.0,19.1046,19.1187,19.0061,19.0343,297200.0
2004-05-18 10:30:00,27.05,27.05,26.95,26.97,255200.0,19.0343,19.0343,18.9639,18.978,255200.0
2004-05-18 11:00:00,26.97,26.99,26.88,26.88,404200.0,18.978,18.9921,18.9146,18.9146,404200.0
2004-05-18 11:30:00,26.88,26.89,26.79,26.8,158200.0,18.9146,18.9217,18.8513,18.8584,158200.0
2004-05-18 12:00:00,26.8,26.88,26.79,26.81,235600.0,18.8584,18.9146,18.8513,18.8654,235600.0
2004-05-18 12:30:00,26.81,26.85,26.81,26.82,133800.0,18.8654,18.8935,18.8654,18.8724,133800.0
2004-05-18 13:00:00,26.83,26.84,26.81,26.82,118400.0,18.8795,18.8865,18.8654,18.8724,118400.0
2004-05-18 13:30:00,26.82,26.82,26.79,26.8,215200.0,18.8724,18.8724,18.8513,18.8584,215200.0
2004-05-18 14:00:00,26.8,26.86,26.8,26.85,205600.0,18.8584,18.9006,18.8584,18.8935,205600.0
2004-05-18 14:30:00,26.83,26.86,26.8,26.81,163600.0,18.8795,18.9006,18.8584,18.8654,163600.0
2004-05-18 15:00:00,26.81,26.83,26.75,26.81,174800.0,18.8654,18.8795,18.8232,18.8654,174800.0
2004-05-18 15:30:00,26.81,26.91,26.81,26.9,276200.0,18.8654,18.9358,18.8654,18.9287,276200.0
2004-05-19 09:30:00,26.93,26.98,26.78,26.8,218000.0,18.9498,18.985,18.8443,18.8584,218000.0
2004-05-19 10:00:00,26.8,26.89,26.66,26.81,251600.0,18.8584,18.9217,18.7598,18.8654,251600.0
2004-05-19 10:30:00,26.8,26.92,26.77,26.86,232000.0,18.8584,18.9428,18.8372,18.9006,232000.0
2004-05-19 11:00:00,26.85,26.89,26.79,26.89,190200.0,18.8935,18.9217,18.8513,18.9217,190200.0
2004-05-19 11:30:00,26.9,26.93,26.86,26.92,284600.0,18.9287,18.9498,18.9006,18.9428,284600.0
2004-05-19 12:00:00,26.92,27.05,26.92,27.03,118600.0,18.9428,19.0343,18.9428,19.0202,118600.0
2004-05-19 12:30:00,27.03,27.03,26.9,26.9,89400.0,19.0202,19.0202,18.9287,18.9287,89400.0
2004-05-19 13:00:00,26.9,27.02,26.88,26.89,116800.0,18.9287,19.0132,18.9146,18.9217,116800.0
2004-05-19 13:30:00,26.88,26.98,26.88,26.93,73000.0,18.9146,18.985,18.9146,18.9498,73000.0
2004-05-19 14:00:00,26.93,26.96,26.75,26.77,80800.0,18.9498,18.9709,18.8232,18.8372,80800.0
2004-05-19 14:30:00,26.77,26.8,26.73,26.73,121600.0,18.8372,18.8584,18.8091,18.8091,121600.0
2004-05-19 15:00:00,26.73,26.73,26.56,26.56,222200.0,18.8091,18.8091,18.6895,18.6895,222200.0
2004-05-19 15:30:00,26.56,26.56,26.45,26.47,565600.0,18.6895,18.6895,18.6121,18.6261,565600.0
2004-05-20 09:30:00,26.5,26.73,26.39,26.63,291000.0,18.6473,18.8091,18.5698,18.7387,291000.0
2004-05-20 10:00:00,26.63,26.66,26.6,26.61,144800.0,18.7387,18.7598,18.7176,18.7247,144800.0
2004-05-20 10:30:00,26.61,26.7,26.52,26.66,212800.0,18.7247,18.788,18.6613,18.7598,212800.0
2004-05-20 11:00:00,26.64,26.66,26.5,26.51,68000.0,18.7458,18.7598,18.6473,18.6543,68000.0
2004-05-20 11:30:00,26.51,26.51,26.47,26.48,199000.0,18.6543,18.6543,18.6261,18.6332,199000.0
2004-05-20 12:00:00,26.47,26.47,26.32,26.32,90800.0,18.6261,18.6261,18.5206,18.5206,90800.0
2004-05-20 12:30:00,26.32,26.35,26.22,26.23,314800.0,18.5206,18.5417,18.4502,18.4573,314800.0
2004-05-20 13:00:00,26.24,26.32,26.23,26.3,117800.0,18.4643,18.5206,18.4573,18.5065,117800.0
2004-05-20 13:30:00,26.3,26.34,26.28,26.32,91600.0,18.5065,18.5347,18.4924,18.5206,91600.0
2004-05-20 14:00:00,26.32,26.35,26.3,26.31,87800.0,18.5206,18.5417,18.5065,18.5136,87800.0
2004-05-20 14:30:00,26.32,26.33,26.3,26.32,243600.0,18.5206,18.5276,18.5065,18.5206,243600.0
2004-05-20 15:00:00,26.33,26.33,26.25,26.3,269000.0,18.5276,18.5276,18.4713,18.5065,269000.0
2004-05-20 15:30:00,26.29,26.34,26.27,26.28,296000.0,18.4995,18.5347,18.4854,18.4924,296000.0
2004-05-21 09:30:00,26.55,26.56,26.3,26.35,264000.0,18.6824,18.6895,18.5065,18.5417,264000.0
2004-05-21 10:00:00,26.35,26.53,26.35,26.5,220000.0,18.5417,18.6684,18.5417,18.6473,220000.0
2004-05-21 10:30:00,26.5,26.5,26.22,26.22,210000.0,18.6473,18.6473,18.4502,18.4502,210000.0
2004-05-21 11:00:00,26.2,26.27,26.18,26.18,198800.0,18.4362,18.4854,18.4221,18.4221,198800.0
2004-05-21 11:30:00,26.18,26.2,26.08,26.12,267200.0,18.4221,18.4362,18.3517,18.3799,267200.0
2004-05-21 12:00:00,26.11,26.13,26.02,26.04,186800.0,18.3728,18.3869,18.3095,18.3236,186800.0
2004-05-21 12:30:00,26.03,26.07,26.02,26.06,87600.0,18.3165,18.3447,18.3095,18.3376,87600.0
2004-05-21 13:00:00,26.06,26.14,26.05,26.13,118800.0,18.3376,18.3939,18.3306,18.3869,118800.0
2004-05-21 13:30:00,26.13,26.14,26.03,26.11,139000.0,18.3869,18.3939,18.3165,18.3728,139000.0
2004-05-21 14:00:00,26.11,26.21,26.11,26.2,138000.0,18.3728,18.4432,18.3728,18.4362,138000.0
2004-05-21 14:30:00,26.2,26.26,26.17,26.21,139000.0,18.4362,18.4784,18.415,18.4432,139000.0
2004-05-21 15:00:00,26.23,26.36,26.22,26.34,175400.0,18.4573,18.5487,18.4502,18.5347,175400.0
2004-05-21 15:30:00,26.34,26.36,26.3,26.34,200200.0,18.5347,18.5487,18.5065,18.5347,200200.0
2004-05-24 09:30:00,26.43,26.81,26.43,26.59,136800.0,18.598,18.8654,18.598,18.7106,136800.0
2004-05-24 10:00:00,26.59,26.59,26.35,26.39,155200.0,18.7106,18.7106,18.5417,18.5698,155200.0
2004-05-24 10:30:00,26.39,26.5,26.39,26.46,67000.0,18.5698,18.6473,18.5698,18.6191,67000.0
2004-05-24 11:00:00,26.46,26.8,26.46,26.8,93600.0,18.6191,18.8584,18.6191,18.8584,93600.0
2004-05-24 11:30:00,26.79,26.95,26.72,26.9,135600.0,18.8513,18.9639,18.8021,18.9287,135600.0
2004-05-24 12:00:00,26.91,26.91,26.74,26.77,89000.0,18.9358,18.9358,18.8161,18.8372,89000.0
2004-05-24 12:30:00,26.76,26.82,26.75,26.79,47200.0,18.8302,18.8724,18.8232,18.8513,47200.0
2004-05-24 13:00:00,26.79,26.84,26.77,26.84,52000.0,18.8513,18.8865,18.8372,18.8865,52000.0
2004-05-24 13:30:00,26.84,26.85,26.8,26.82,153000.0,18.8865,18.8935,18.8584,18.8724,153000.0
2004-05-24 14:00:00,26.82,26.91,26.79,26.9,102600.0,18.8724,18.9358,18.8513,18.9287,102600.0
2004-05-24 14:30:00,26.91,26.92,26.84,26.92,111800.0,18.9358,18.9428,18.8865,18.9428,111800.0
2004-05-24 15:00:00,26.92,27.0,26.84,26.86,166000.0,18.9428,18.9991,18.8865,18.9006,166000.0
2004-05-24 15:30:00,26.86,26.93,26.8,26.9,214000.0,18.9006,18.9498,18.8584,18.9287,214000.0
2004-05-25 09:30:00,26.76,27.17,26.75,27.1,280400.0,18.8302,19.1187,18.8232,19.0695,280400.0
2004-05-25 10:00:00,27.1,27.18,27.07,27.14,150000.0,19.0695,19.1257,19.0483,19.0976,150000.0
2004-05-25 10:30:00,27.14,27.22,27.13,27.18,73000.0,19.0976,19.1539,19.0906,19.1257,73000.0
2004-05-25 11:00:00,27.2,27.2,27.04,27.13,70000.0,19.1398,19.1398,19.0272,19.0906,70000.0
2004-05-25 11:30:00,27.14,27.16,27.01,27.02,77600.0,19.0976,19.1117,19.0061,19.0132,77600.0
2004-05-25 12:00:00,27.02,27.03,26.93,26.95,175000.0,19.0132,19.0202,18.9498,18.9639,175000.0
2004-05-25 12:30:00,26.95,27.0,26.91,27.0,95800.0,18.9639,18.9991,18.9358,18.9991,95800.0
2004-05-25 13:00:00,27.0,27.03,26.93,27.0,113800.0,18.9991,19.0202,18.9498,18.9991,113800.0
2004-05-25 13:30:00,26.98,27.04,26.96,27.03,97200.0,18.985,19.0272,18.9709,19.0202,97200.0
2004-05-25 14:00:00,27.03,27.17,27.03,27.12,128600.0,19.0202,19.1187,19.0202,19.0835,128600.0
2004-05-25 14:30:00,27.12,27.15,27.09,27.11,87000.0,19.0835,19.1046,19.0624,19.0765,87000.0
2004-05-25 15:00:00,27.11,27.3,27.11,27.29,150600.0,19.0765,19.2102,19.0765,19.2032,150600.0
2004-05-25 15:30:00,27.28,27.31,27.25,27.28,176200.0,19.1961,19.2172,19.175,19.1961,176200.0
2004-05-26 09:30:00,27.4,27.47,27.25,27.33,254400.0,19.2806,19.3298,19.175,19.2313,254400.0
2004-05-26 10:00:00,27.32,27.36,27.03,27.09,158200.0,19.2243,19.2524,19.0202,19.0624,158200.0
2004-05-26 10:30:00,27.08,27.52,27.06,27.12,275600.0,19.0554,19.365,19.0413,19.0835,275600.0
2004-05-26 11:00:00,27.13,27.26,27.12,27.26,135000.0,19.0906,19.182,19.0835,19.182,135000.0
2004-05-26 11:30:00,27.28,27.45,27.18,27.18,92200.0,19.1961,19.3157,19.1257,19.1257,92200.0
2004-05-26 12:00:00,27.18,27.2,27.14,27.18,98400.0,19.1257,19.1398,19.0976,19.1257,98400.0
2004-05-26 12:30:00,27.17,27.21,27.17,27.18,55000.0,19.1187,19.1469,19.1187,19.1257,55000.0
2004-05-26 13:00:00,27.17,27.25,27.17,27.24,103600.0,19.1187,19.175,19.1187,19.168,103600.0
2004-05-26 13:30:00,27.23,27.28,27.13,27.16,103600.0,19.1609,19.1961,19.0906,19.1117,103600.0
2004-05-26 14:00:00,27.15,27.16,27.1,27.11,137800.0,19.1046,19.1117,19.0695,19.0765,137800.0
2004-05-26 14:30:00,27.11,27.13,27.03,27.04,130800.0,19.0765,19.0906,19.0202,19.0272,130800.0
2004-05-26 15:00:00,27.05,27.08,27.04,27.04,73600.0,19.0343,19.0554,19.0272,19.0272,73600.0
2004-05-26 15:30:00,27.04,27.07,27.02,27.04,286600.0,19.0272,19.0483,19.0132,19.0272,286600.0
2004-05-27 09:30:00,27.0,27.0,26.68,26.7,330400.0,18.9991,18.9991,18.7739,18.788,330400.0
2004-05-27 10:00:00,26.7,26.89,26.68,26.8,138400.0,18.788,18.9217,18.7739,18.8584,138400.0
2004-05-27 10:30:00,26.8,26.82,26.6,26.6,236800.0,18.8584,18.8724,18.7176,18.7176,236800.0
2004-05-27 11:00:00,26.6,26.6,26.5,26.5,112000.0,18.7176,18.7176,18.6473,18.6473,112000.0
2004-05-27 11:30:00,26.5,26.6,26.49,26.6,84600.0,18.6473,18.7176,18.6402,18.7176,84600.0
2004-05-27 12:00:00,26.59,26.59,26.51,26.54,135000.0,18.7106,18.7106,18.6543,18.6754,135000.0
2004-05-27 12:30:00,26.53,26.53,26.49,26.51,57800.0,18.6684,18.6684,18.6402,18.6543,57800.0
2004-05-27 13:00:00,26.51,26.66,26.49,26.63,119600.0,18.6543,18.7598,18.6402,18.7387,119600.0
2004-05-27 13:30:00,26.61,26.63,26.59,26.59,161000.0,18.7247,18.7387,18.7106,18.7106,161000.0
2004-05-27 14:00:00,26.59,26.59,26.51,26.56,205200.0,18.7106,18.7106,18.6543,18.6895,205200.0
2004-05-27 14:30:00,26.56,26.59,26.53,26.53,81200.0,18.6895,18.7106,18.6684,18.6684,81200.0
2004-05-27 15:00:00,26.52,26.56,26.51,26.56,99000.0,18.6613,18.6895,18.6543,18.6895,99000.0
2004-05-27 15:30:00,26.56,26.59,26.55,26.56,160000.0,18.6895,18.7106,18.6824,18.6895,160000.0
2004-05-28 09:30:00,26.67,26.79,26.65,26.72,103800.0,18.7669,18.8513,18.7528,18.8021,103800.0
2004-05-28 10:00:00,26.77,26.9,26.72,26.81,121600.0,18.8372,18.9287,18.8021,18.8654,121600.0
2004-05-28 10:30:00,26.8,27.07,26.8,27.0,163800.0,18.8584,19.0483,18.8584,18.9991,163800.0
2004-05-28 11:00:00,27.0,27.13,27.0,27.05,243200.0,18.9991,19.0906,18.9991,19.0343,243200.0
2004-05-28 11:30:00,27.05,27.05,26.93,26.93,99600.0,19.0343,19.0343,18.9498,18.9498,99600.0
2004-05-28 12:00:00,26.93,26.97,26.93,26.93,70000.0,18.9498,18.978,18.9498,18.9498,70000.0
2004-05-28 12:30:00,26.93,26.93,26.84,26.85,67800.0,18.9498,18.9498,18.8865,18.8935,67800.0
2004-05-28 13:00:00,26.85,26.9,26.85,26.89,45600.0,18.8935,18.9287,18.8935,18.9217,45600.0
2004-05-28 13:30:00,26.89,26.89,26.85,26.86,40200.0,18.9217,18.9217,18.8935,18.9006,40200.0
2004-05-28 14:00:00,26.86,26.86,26.83,26.84,103800.0,18.9006,18.9006,18.8795,18.8865,103800.0
2004-05-28 14:30:00,26.84,26.84,26.81,26.81,40800.0,18.8865,18.8865,18.8654,18.8654,40800.0
2004-05-28 15:00:00,26.81,26.83,26.74,26.78,125200.0,18.8654,18.8795,18.8161,18.8443,125200.0
2004-05-28 15:30:00,26.77,26.78,26.73,26.75,157200.0,18.8372,18.8443,18.8091,18.8232,157200.0
2004-06-01 09:30:00,27.0,27.22,26.97,27.22,177800.0,18.9991,19.1539,18.978,19.1539,177800.0
2004-06-01 10:00:00,27.22,27.25,27.1,27.18,155600.0,19.1539,19.175,19.0695,19.1257,155600.0
2004-06-01 10:30:00,27.18,27.38,27.17,27.38,122200.0,19.1257,19.2665,19.1187,19.2665,122200.0
2004-06-01 11:00:00,27.38,27.49,27.35,27.35,174200.0,19.2665,19.3439,19.2454,19.2454,174200.0
2004-06-01 11:30:00,27.34,27.4,27.25,27.35,99600.0,19.2383,19.2806,19.175,19.2454,99600.0
2004-06-01 12:00:00,27.35,27.35,27.25,27.28,65600.0,19.2454,19.2454,19.175,19.1961,65600.0
2004-06-01 12:30:00,27.28,27.34,27.22,27.25,52400.0,19.1961,19.2383,19.1539,19.175,52400.0
2004-06-01 13:00:00,27.25,27.3,27.25,27.3,55200.0,19.175,19.2102,19.175,19.2102,55200.0
2004-06-01 13:30:00,27.31,27.32,27.24,27.27,38400.0,19.2172,19.2243,19.168,19.1891,38400.0
2004-06-01 14:00:00,27.26,27.31,27.15,27.15,63000.0,19.182,19.2172,19.1046,19.1046,63000.0
2004-06-01 14:30:00,27.14,27.28,27.12,27.28,73400.0,19.0976,19.1961,19.0835,19.1961,73400.0
2004-06-01 15:00:00,27.29,27.32,27.22,27.29,71000.0,19.2032,19.2243,19.1539,19.2032,71000.0
2004-06-01 15:30:00,27.3,27.34,27.23,27.29,172400.0,19.2102,19.2383,19.1609,19.2032,172400.0
2004-06-02 09:30:00,27.5,27.6,27.43,27.6,185600.0,19.3509,19.4213,19.3017,19.4213,185600.0
2004-06-02 10:00:00,27.6,27.6,27.4,27.4,133000.0,19.4213,19.4213,19.2806,19.2806,133000.0
2004-06-02 10:30:00,27.4,27.4,27.05,27.05,219000.0,19.2806,19.2806,19.0343,19.0343,219000.0
2004-06-02 11:00:00,27.06,27.09,26.96,27.0,218200.0,19.0413,19.0624,18.9709,18.9991,218200.0
2004-06-02 11:30:00,27.02,27.08,27.0,27.08,51000.0,19.0132,19.0554,18.9991,19.0554,51000.0
2004-06-02 12:00:00,27.08,27.11,27.06,27.06,58800.0,19.0554,19.0765,19.0413,19.0413,58800.0
2004-06-02 12:30:00,27.06,27.1,27.03,27.04,46800.0,19.0413,19.0695,19.0202,19.0272,46800.0
2004-06-02 13:00:00,27.04,27.06,27.0,27.03,43600.0,19.0272,19.0413,18.9991,19.0202,43600.0
2004-06-02 13:30:00,27.03,27.03,26.88,26.92,88600.0,19.0202,19.0202,18.9146,18.9428,88600.0
2004-06-02 14:00:00,26.92,26.99,26.91,26.98,239600.0,18.9428,18.9921,18.9358,18.985,239600.0
2004-06-02 14:30:00,26.98,26.99,26.95,26.96,128600.0,18.985,18.9921,18.9639,18.9709,128600.0
2004-06-02 15:00:00,26.96,26.98,26.92,26.97,487000.0,18.9709,18.985,18.9428,18.978,487000.0
2004-06-02 15:30:00,26.97,26.98,26.91,26.92,430200.0,18.978,18.985,18.9358,18.9428,430200.0
2004-06-03 09:30:00,26.92,27.17,26.92,27.08,362800.0,18.9428,19.1187,18.9428,19.0554,362800.0
2004-06-03 10:00:00,27.07,27.07,26.84,26.86,172800.0,19.0483,19.0483,18.8865,18.9006,172800.0
2004-06-03 10:30:00,26.87,26.89,26.71,26.88,211600.0,18.9076,18.9217,18.795,18.9146,211600.0
2004-06-03 11:00:00,26.88,26.91,26.75,26.79,118000.0,18.9146,18.9358,18.8232,18.8513,118000.0
2004-06-03 11:30:00,26.8,26.82,26.61,26.7,211800.0,18.8584,18.8724,18.7247,18.788,211800.0
2004-06-03 12:00:00,26.72,26.72,26.59,26.59,118600.0,18.8021,18.8021,18.7106,18.7106,118600.0
2004-06-03 12:30:00,26.59,26.65,26.51,26.53,94600.0,18.7106,18.7528,18.6543,18.6684,94600.0
2004-06-03 13:00:00,26.54,26.55,26.42,26.47,191600.0,18.6754,18.6824,18.591,18.6261,191600.0
2004-06-03 13:30:00,26.47,26.48,26.4,26.42,88200.0,18.6261,18.6332,18.5769,18.591,88200.0
2004-06-03 14:00:00,26.42,26.47,26.38,26.43,163200.0,18.591,18.6261,18.5628,18.598,163200.0
2004-06-03 14:30:00,26.44,26.55,26.44,26.5,173600.0,18.605,18.6824,18.605,18.6473,173600.0
2004-06-03 15:00:00,26.5,26.56,26.48,26.5,150800.0,18.6473,18.6895,18.6332,18.6473,150800.0
2004-06-03 15:30:00,26.5,26.54,26.48,26.48,208200.0,18.6473,18.6754,18.6332,18.6332,208200.0
2004-06-04 09:30:00,26.41,26.41,26.05,26.05,192200.0,18.5839,18.5839,18.3306,18.3306,192200.0
2004-06-04 10:00:00,26.07,26.13,25.92,25.94,305000.0,18.3447,18.3869,18.2391,18.2532,305000.0
2004-06-04 10:30:00,25.94,26.18,25.93,26.11,206800.0,18.2532,18.4221,18.2462,18.3728,206800.0
2004-06-04 11:00:00,26.1,26.1,25.97,25.97,171200.0,18.3658,18.3658,18.2743,18.2743,171200.0
2004-06-04 11:30:00,25.97,26.0,25.95,26.0,70600.0,18.2743,18.2954,18.2602,18.2954,70600.0
2004-06-04 12:00:00,26.0,26.11,26.0,26.09,111000.0,18.2954,18.3728,18.2954,18.3587,111000.0
2004-06-04 12:30:00,26.09,26.19,26.09,26.18,119000.0,18.3587,18.4291,18.3587,18.4221,119000.0
2004-06-04 13:00:00,26.18,26.27,26.17,26.27,72600.0,18.4221,18.4854,18.415,18.4854,72600.0
2004-06-04 13:30:00,26.26,26.27,26.1,26.23,86000.0,18.4784,18.4854,18.3658,18.4573,86000.0
2004-06-04 14:00:00,26.23,26.23,26.15,26.19,80800.0,18.4573,18.4573,18.401,18.4291,80800.0
2004-06-04 14:30:00,26.19,26.22,26.15,26.2,110600.0,18.4291,18.4502,18.401,18.4362,110600.0
2004-06-04 15:00:00,26.2,26.2,26.14,26.15,122000.0,18.4362,18.4362,18.3939,18.401,122000.0
2004-06-04 15:30:00,26.15,26.18,26.12,26.12,249400.0,18.401,18.4221,18.3799,18.3799,249400.0
2004-06-07 09:30:00,26.09,26.1,25.92,26.06,358600.0,18.3587,18.3658,18.2391,18.3376,358600.0
2004-06-07 10:00:00,26.06,26.33,26.04,26.32,304400.0,18.3376,18.5276,18.3236,18.5206,304400.0
2004-06-07 10:30:00,26.31,26.48,26.29,26.48,171600.0,18.5136,18.6332,18.4995,18.6332,171600.0
2004-06-07 11:00:00,26.48,26.67,26.45,26.53,199600.0,18.6332,18.7669,18.6121,18.6684,199600.0
2004-06-07 11:30:00,26.52,26.56,26.41,26.45,140200.0,18.6613,18.6895,18.5839,18.6121,140200.0
2004-06-07 12:00:00,26.47,26.49,26.4,26.4,52400.0,18.6261,18.6402,18.5769,18.5769,52400.0
2004-06-07 12:30:00,26.41,26.41,26.34,26.35,91200.0,18.5839,18.5839,18.5347,18.5417,91200.0
2004-06-07 13:00:00,26.35,26.47,26.35,26.46,78800.0,18.5417,18.6261,18.5417,18.6191,78800.0
2004-06-07 13:30:00,26.46,26.58,26.45,26.57,60400.0,18.6191,18.7035,18.6121,18.6965,60400.0
2004-06-07 14:00:00,26.57,26.6,26.55,26.59,60000.0,18.6965,18.7176,18.6824,18.7106,60000.0
2004-06-07 14:30:00,26.57,26.66,26.56,26.66,136400.0,18.6965,18.7598,18.6895,18.7598,136400.0
2004-06-07 15:00:00,26.66,26.66,26.57,26.66,137800.0,18.7598,18.7598,18.6965,18.7598,137800.0
2004-06-07 15:30:00,26.66,26.72,26.62,26.71,332400.0,18.7598,18.8021,18.7317,18.795,332400.0
2004-06-08 09:30:00,26.69,26.99,26.69,26.85,167600.0,18.781,18.9921,18.781,18.8935,167600.0
2004-06-08 10:00:00,26.84,26.95,26.72,26.81,95800.0,18.8865,18.9639,18.8021,18.8654,95800.0
2004-06-08 10:30:00,26.79,26.87,26.68,26.86,102000.0,18.8513,18.9076,18.7739,18.9006,102000.0
2004-06-08 11:00:00,26.86,26.87,26.77,26.81,51400.0,18.9006,18.9076,18.8372,18.8654,51400.0
2004-06-08 11:30:00,26.81,26.82,26.71,26.75,45600.0,18.8654,18.8724,18.795,18.8232,45600.0
2004-06-08 12:00:00,26.74,26.79,26.74,26.79,49400.0,18.8161,18.8513,18.8161,18.8513,49400.0
2004-06-08 12:30:00,26.78,26.81,26.67,26.71,44400.0,18.8443,18.8654,18.7669,18.795,44400.0
2004-06-08 13:00:00,26.71,26.73,26.7,26.7,30000.0,18.795,18.8091,18.788,18.788,30000.0
2004-06-08 13:30:00,26.7,26.82,26.7,26.81,57000.0,18.788,18.8724,18.788,18.8654,57000.0
2004-06-08 14:00:00,26.81,26.82,26.68,26.72,52800.0,18.8654,18.8724,18.7739,18.8021,52800.0
2004-06-08 14:30:00,26.72,26.73,26.53,26.57,152200.0,18.8021,18.8091,18.6684,18.6965,152200.0
2004-06-08 15:00:00,26.57,26.57,26.42,26.48,161200.0,18.6965,18.6965,18.591,18.6332,161200.0
2004-06-08 15:30:00,26.47,26.57,26.46,26.48,192800.0,18.6261,18.6965,18.6191,18.6332,192800.0
2004-06-09 09:30:00,26.41,26.47,26.21,26.22,121400.0,18.5839,18.6261,18.4432,18.4502,121400.0
2004-06-09 10:00:00,26.23,26.31,26.19,26.28,89400.0,18.4573,18.5136,18.4291,18.4924,89400.0
2004-06-09 10:30:00,26.3,26.31,26.02,26.15,171400.0,18.5065,18.5136,18.3095,18.401,171400.0
2004-06-09 11:00:00,26.16,26.16,26.06,26.13,92200.0,18.408,18.408,18.3376,18.3869,92200.0
2004-06-09 11:30:00,26.13,26.28,26.13,26.28,98800.0,18.3869,18.4924,18.3869,18.4924,98800.0
2004-06-09 12:00:00,26.28,26.31,26.23,26.31,89000.0,18.4924,18.5136,18.4573,18.5136,89000.0
2004-06-09 12:30:00,26.32,26.35,26.27,26.29,68200.0,18.5206,18.5417,18.4854,18.4995,68200.0
2004-06-09 13:00:00,26.28,26.28,26.19,26.22,57000.0,18.4924,18.4924,18.4291,18.4502,57000.0
2004-06-09 13:30:00,26.22,26.33,26.21,26.32,61200.0,18.4502,18.5276,18.4432,18.5206,61200.0
2004-06-09 14:00:00,26.32,26.44,26.29,26.44,95200.0,18.5206,18.605,18.4995,18.605,95200.0
2004-06-09 14:30:00,26.43,26.43,26.35,26.37,99400.0,18.598,18.598,18.5417,18.5558,99400.0
2004-06-09 15:00:00,26.37,26.42,26.35,26.36,123000.0,18.5558,18.591,18.5417,18.5487,123000.0
2004-06-09 15:30:00,26.4,26.4,26.3,26.31,165200.0,18.5769,18.5769,18.5065,18.5136,165200.0
2004-06-10 09:30:00,26.8,26.98,26.8,26.9,469600.0,18.8584,18.985,18.8584,18.9287,469600.0
2004-06-10 10:00:00,26.9,27.04,26.86,27.0,264800.0,18.9287,19.0272,18.9006,18.9991,264800.0
2004-06-10 10:30:00,27.0,27.15,26.9,27.13,388600.0,18.9991,19.1046,18.9287,19.0906,388600.0
2004-06-10 11:00:00,27.13,27.3,27.08,27.23,275800.0,19.0906,19.2102,19.0554,19.1609,275800.0
2004-06-10 11:30:00,27.24,27.28,27.21,27.25,133800.0,19.168,19.1961,19.1469,19.175,133800.0
2004-06-10 12:00:00,27.26,27.31,27.25,27.25,96600.0,19.182,19.2172,19.175,19.175,96600.0
2004-06-10 12:30:00,27.25,27.25,27.18,27.22,94000.0,19.175,19.175,19.1257,19.1539,94000.0
2004-06-10 13:00:00,27.23,27.3,27.23,27.28,72600.0,19.1609,19.2102,19.1609,19.1961,72600.0
2004-06-10 13:30:00,27.27,27.28,27.24,27.26,98400.0,19.1891,19.1961,19.168,19.182,98400.0
2004-06-10 14:00:00,27.26,27.3,27.25,27.25,127600.0,19.182,19.2102,19.175,19.175,127600.0
2004-06-10 14:30:00,27.25,27.27,27.23,27.27,105800.0,19.175,19.1891,19.1609,19.1891,105800.0
2004-06-10 15:00:00,27.27,27.28,27.23,27.26,115200.0,19.1891,19.1961,19.1609,19.182,115200.0
2004-06-10 15:30:00,27.26,27.34,27.25,27.33,470400.0,19.182,19.2383,19.175,19.2313,470400.0
2004-06-14 09:30:00,27.25,27.25,26.96,27.16,199200.0,19.175,19.175,18.9709,19.1117,199200.0
2004-06-14 10:00:00,27.15,27.15,27.0,27.08,168400.0,19.1046,19.1046,18.9991,19.0554,168400.0
2004-06-14 10:30:00,27.07,27.42,27.07,27.38,206000.0,19.0483,19.2946,19.0483,19.2665,206000.0
2004-06-14 11:00:00,27.4,27.61,27.38,27.5,256000.0,19.2806,19.4283,19.2665,19.3509,256000.0
2004-06-14 11:30:00,27.5,27.61,27.49,27.54,123400.0,19.3509,19.4283,19.3439,19.3791,123400.0
2004-06-14 12:00:00,27.54,27.55,27.45,27.51,68600.0,19.3791,19.3861,19.3157,19.358,68600.0
2004-06-14 12:30:00,27.51,27.57,27.46,27.55,108800.0,19.358,19.4002,19.3228,19.3861,108800.0
2004-06-14 13:00:00,27.57,27.57,27.43,27.43,65200.0,19.4002,19.4002,19.3017,19.3017,65200.0
2004-06-14 13:30:00,27.43,27.49,27.43,27.43,56200.0,19.3017,19.3439,19.3017,19.3017,56200.0
2004-06-14 14:00:00,27.43,27.46,27.32,27.32,151600.0,19.3017,19.3228,19.2243,19.2243,151600.0
2004-06-14 14:30:00,27.34,27.36,27.22,27.25,135000.0,19.2383,19.2524,19.1539,19.175,135000.0
2004-06-14 15:00:00,27.25,27.33,27.18,27.32,158200.0,19.175,19.2313,19.1257,19.2243,158200.0
2004-06-14 15:30:00,27.31,27.4,27.29,27.33,257000.0,19.2172,19.2806,19.2032,19.2313,257000.0
2004-06-15 09:30:00,27.58,27.93,27.55,27.92,236600.0,19.4072,19.6535,19.3861,19.6465,236600.0
2004-06-15 10:00:00,27.92,28.03,27.89,27.98,362400.0,19.6465,19.7239,19.6254,19.6887,362400.0
2004-06-15 10:30:00,27.98,28.02,27.8,27.88,367800.0,19.6887,19.7168,19.562,19.6183,367800.0
2004-06-15 11:00:00,27.88,28.03,27.88,28.03,349600.0,19.6183,19.7239,19.6183,19.7239,349600.0
2004-06-15 11:30:00,28.03,28.08,27.95,28.0,216400.0,19.7239,19.7591,19.6676,19.7028,216400.0
2004-06-15 12:00:00,28.0,28.08,27.98,28.07,202400.0,19.7028,19.7591,19.6887,19.752,202400.0
2004-06-15 12:30:00,28.07,28.21,28.06,28.17,419600.0,19.752,19.8505,19.745,19.8224,419600.0
2004-06-15 13:00:00,28.17,28.22,28.11,28.21,154000.0,19.8224,19.8576,19.7802,19.8505,154000.0
2004-06-15 13:30:00,28.21,28.27,28.2,28.27,159600.0,19.8505,19.8927,19.8435,19.8927,159600.0
2004-06-15 14:00:00,28.27,28.29,28.2,28.21,240800.0,19.8927,19.9068,19.8435,19.8505,240800.0
2004-06-15 14:30:00,28.21,28.23,28.16,28.2,93000.0,19.8505,19.8646,19.8153,19.8435,93000.0
2004-06-15 15:00:00,28.2,28.21,28.11,28.17,304800.0,19.8435,19.8505,19.7802,19.8224,304800.0
2004-06-15 15:30:00,28.17,28.27,28.15,28.27,541000.0,19.8224,19.8927,19.8083,19.8927,541000.0
2004-06-16 09:30:00,28.5,28.86,28.46,28.78,683200.0,20.0546,20.3079,20.0264,20.2516,683200.0
2004-06-16 10:00:00,28.78,28.88,28.75,28.8,396800.0,20.2516,20.322,20.2305,20.2657,396800.0
2004-06-16 10:30:00,28.8,29.2,28.8,28.99,511400.0,20.2657,20.5472,20.2657,20.3994,511400.0
2004-06-16 11:00:00,29.0,29.06,28.93,29.05,160200.0,20.4064,20.4486,20.3572,20.4416,160200.0
2004-06-16 11:30:00,29.05,29.05,28.86,28.87,121200.0,20.4416,20.4416,20.3079,20.315,121200.0
2004-06-16 12:00:00,28.87,28.88,28.8,28.84,149200.0,20.315,20.322,20.2657,20.2938,149200.0
2004-06-16 12:30:00,28.83,28.84,28.8,28.82,89600.0,20.2868,20.2938,20.2657,20.2798,89600.0
2004-06-16 13:00:00,28.82,28.87,28.81,28.85,117800.0,20.2798,20.315,20.2727,20.3009,117800.0
2004-06-16 13:30:00,28.85,28.88,28.83,28.88,67200.0,20.3009,20.322,20.2868,20.322,67200.0
2004-06-16 14:00:00,28.88,28.91,28.86,28.89,52200.0,20.322,20.3431,20.3079,20.329,52200.0
2004-06-16 14:30:00,28.88,28.88,28.83,28.88,160200.0,20.322,20.322,20.2868,20.322,160200.0
2004-06-16 15:00:00,28.87,28.98,28.87,28.96,161200.0,20.315,20.3924,20.315,20.3783,161200.0
2004-06-16 15:30:00,28.96,28.99,28.89,28.96,448600.0,20.3783,20.3994,20.329,20.3783,448600.0
2004-06-17 09:30:00,29.07,29.18,28.92,28.96,275600.0,20.4557,20.5331,20.3501,20.3783,275600.0
2004-06-17 10:00:00,28.96,28.96,28.8,28.85,202400.0,20.3783,20.3783,20.2657,20.3009,202400.0
2004-06-17 10:30:00,28.85,28.9,28.76,28.88,286800.0,20.3009,20.3361,20.2375,20.322,286800.0
2004-06-17 11:00:00,28.88,28.92,28.85,28.89,123800.0,20.322,20.3501,20.3009,20.329,123800.0
2004-06-17 11:30:00,28.88,29.0,28.88,28.99,108400.0,20.322,20.4064,20.322,20.3994,108400.0
2004-06-17 12:00:00,28.99,29.05,28.96,29.02,150200.0,20.3994,20.4416,20.3783,20.4205,150200.0
2004-06-17 12:30:00,29.02,29.1,29.02,29.08,86200.0,20.4205,20.4768,20.4205,20.4627,86200.0
2004-06-17 13:00:00,29.08,29.18,29.06,29.16,56600.0,20.4627,20.5331,20.4486,20.519,56600.0
2004-06-17 13:30:00,29.16,29.18,29.1,29.11,82200.0,20.519,20.5331,20.4768,20.4838,82200.0
2004-06-17 14:00:00,29.11,29.26,29.05,29.21,233200.0,20.4838,20.5894,20.4416,20.5542,233200.0
2004-06-17 14:30:00,29.21,29.21,29.16,29.19,163400.0,20.5542,20.5542,20.519,20.5401,163400.0
2004-06-17 15:00:00,29.19,29.24,29.18,29.23,130400.0,20.5401,20.5753,20.5331,20.5683,130400.0
2004-06-17 15:30:00,29.23,29.23,29.11,29.15,162000.0,20.5683,20.5683,20.4838,20.512,162000.0
2004-06-18 09:30:00,29.02,29.13,28.92,29.03,363600.0,20.4205,20.4979,20.3501,20.4275,363600.0
2004-06-18 10:00:00,29.06,29.18,29.05,29.13,190000.0,20.4486,20.5331,20.4416,20.4979,190000.0
2004-06-18 10:30:00,29.13,29.19,29.13,29.13,198800.0,20.4979,20.5401,20.4979,20.4979,198800.0
2004-06-18 11:00:00,29.13,29.18,29.07,29.13,234800.0,20.4979,20.5331,20.4557,20.4979,234800.0
2004-06-18 11:30:00,29.11,29.13,29.08,29.13,94400.0,20.4838,20.4979,20.4627,20.4979,94400.0
2004-06-18 12:00:00,29.13,29.15,29.09,29.09,53600.0,20.4979,20.512,20.4698,20.4698,53600.0
2004-06-18 12:30:00,29.09,29.11,29.05,29.06,56800.0,20.4698,20.4838,20.4416,20.4486,56800.0
2004-06-18 13:00:00,29.06,29.1,29.02,29.08,49600.0,20.4486,20.4768,20.4205,20.4627,49600.0
2004-06-18 13:30:00,29.08,29.17,29.08,29.15,66600.0,20.4627,20.5261,20.4627,20.512,66600.0
2004-06-18 14:00:00,29.15,29.18,29.13,29.14,65800.0,20.512,20.5331,20.4979,20.5049,65800.0
2004-06-18 14:30:00,29.15,29.17,29.09,29.11,100800.0,20.512,20.5261,20.4698,20.4838,100800.0
2004-06-18 15:00:00,29.11,29.18,29.11,29.13,94400.0,20.4838,20.5331,20.4838,20.4979,94400.0
2004-06-18 15:30:00,29.13,29.17,29.12,29.14,167400.0,20.4979,20.5261,20.4909,20.5049,167400.0
2004-06-21 09:30:00,29.13,29.13,28.88,29.07,124800.0,20.4979,20.4979,20.322,20.4557,124800.0
2004-06-21 10:00:00,29.08,29.13,28.99,29.0,168600.0,20.4627,20.4979,20.3994,20.4064,168600.0
2004-06-21 10:30:00,29.0,29.07,28.92,28.95,99800.0,20.4064,20.4557,20.3501,20.3712,99800.0
2004-06-21 11:00:00,28.95,29.02,28.91,29.02,63600.0,20.3712,20.4205,20.3431,20.4205,63600.0
2004-06-21 11:30:00,29.02,29.05,28.96,28.96,35200.0,20.4205,20.4416,20.3783,20.3783,35200.0
2004-06-21 12:00:00,28.95,28.98,28.89,28.98,55800.0,20.3712,20.3924,20.329,20.3924,55800.0
2004-06-21 12:30:00,28.97,28.97,28.92,28.92,30600.0,20.3853,20.3853,20.3501,20.3501,30600.0
2004-06-21 13:00:00,28.92,29.08,28.92,29.06,46200.0,20.3501,20.4627,20.3501,20.4486,46200.0
2004-06-21 13:30:00,29.06,29.13,29.06,29.1,34000.0,20.4486,20.4979,20.4486,20.4768,34000.0
2004-06-21 14:00:00,29.1,29.15,29.06,29.1,59000.0,20.4768,20.512,20.4486,20.4768,59000.0
2004-06-21 14:30:00,29.1,29.15,29.05,29.13,97600.0,20.4768,20.512,20.4416,20.4979,97600.0
2004-06-21 15:00:00,29.14,29.19,29.13,29.13,97000.0,20.5049,20.5401,20.4979,20.4979,97000.0
2004-06-21 15:30:00,29.13,29.14,29.1,29.13,217800.0,20.4979,20.5049,20.4768,20.4979,217800.0
2004-06-22 09:30:00,29.18,29.36,29.08,29.35,185800.0,20.5331,20.6597,20.4627,20.6527,185800.0
2004-06-22 10:00:00,29.34,29.36,29.17,29.24,326800.0,20.6457,20.6597,20.5261,20.5753,326800.0
2004-06-22 10:30:00,29.24,29.29,29.2,29.23,106400.0,20.5753,20.6105,20.5472,20.5683,106400.0
2004-06-22 11:00:00,29.23,29.28,29.11,29.23,144000.0,20.5683,20.6035,20.4838,20.5683,144000.0
2004-06-22 11:30:00,29.22,29.25,29.2,29.2,88800.0,20.5612,20.5823,20.5472,20.5472,88800.0
2004-06-22 12:00:00,29.2,29.24,29.19,29.2,133800.0,20.5472,20.5753,20.5401,20.5472,133800.0
2004-06-22 12:30:00,29.2,29.28,29.18,29.24,248400.0,20.5472,20.6035,20.5331,20.5753,248400.0
2004-06-22 13:00:00,29.24,29.25,29.16,29.17,148800.0,20.5753,20.5823,20.519,20.5261,148800.0
2004-06-22 13:30:00,29.18,29.25,29.15,29.24,128600.0,20.5331,20.5823,20.512,20.5753,128600.0
2004-06-22 14:00:00,29.25,29.32,29.22,29.31,234600.0,20.5823,20.6316,20.5612,20.6246,234600.0
2004-06-22 14:30:00,29.31,29.38,29.3,29.36,69800.0,20.6246,20.6738,20.6175,20.6597,69800.0
2004-06-22 15:00:00,29.38,29.53,29.34,29.5,161600.0,20.6738,20.7794,20.6457,20.7583,161600.0
2004-06-22 15:30:00,29.5,29.55,29.45,29.5,248200.0,20.7583,20.7934,20.7231,20.7583,248200.0
2004-06-23 09:30:00,29.75,29.92,29.73,29.78,335200.0,20.9342,21.0538,20.9201,20.9553,335200.0
2004-06-23 10:00:00,29.78,29.84,29.74,29.8,259200.0,20.9553,20.9975,20.9271,20.9694,259200.0
2004-06-23 10:30:00,29.81,29.85,29.65,29.7,563600.0,20.9764,21.0045,20.8638,20.899,563600.0
2004-06-23 11:00:00,29.7,29.86,29.68,29.83,249400.0,20.899,21.0116,20.8849,20.9905,249400.0
2004-06-23 11:30:00,29.83,29.99,29.83,29.96,199800.0,20.9905,21.1031,20.9905,21.082,199800.0
2004-06-23 12:00:00,29.93,30.07,29.93,30.0,313800.0,21.0608,21.1594,21.0608,21.1101,313800.0
2004-06-23 12:30:00,30.01,30.08,29.97,29.99,120400.0,21.1171,21.1664,21.089,21.1031,120400.0
2004-06-23 13:00:00,29.99,30.06,29.95,30.05,93800.0,21.1031,21.1523,21.0749,21.1453,93800.0
2004-06-23 13:30:00,30.05,30.18,30.04,30.11,148200.0,21.1453,21.2368,21.1382,21.1875,148200.0
2004-06-23 14:00:00,30.1,30.21,30.08,30.18,140000.0,21.1805,21.2579,21.1664,21.2368,140000.0
2004-06-23 14:30:00,30.18,30.34,30.13,30.3,251800.0,21.2368,21.3493,21.2016,21.3212,251800.0
2004-06-23 15:00:00,30.3,30.47,30.03,30.47,272200.0,21.3212,21.4408,21.1312,21.4408,272200.0
2004-06-23 15:30:00,30.47,30.6,30.47,30.57,593600.0,21.4408,21.5323,21.4408,21.5112,593600.0
2004-06-24 09:30:00,30.63,30.9,30.41,30.64,529600.0,21.5534,21.7434,21.3986,21.5604,529600.0
2004-06-24 10:00:00,30.65,30.73,30.3,30.53,338800.0,21.5675,21.6238,21.3212,21.483,338800.0
2004-06-24 10:30:00,30.5,30.63,30.45,30.63,454800.0,21.4619,21.5534,21.4267,21.5534,454800.0
2004-06-24 11:00:00,30.59,30.66,30.55,30.61,126800.0,21.5253,21.5745,21.4971,21.5393,126800.0
2004-06-24 11:30:00,30.62,30.64,30.56,30.6,256800.0,21.5464,21.5604,21.5042,21.5323,256800.0
2004-06-24 12:00:00,30.6,30.6,30.53,30.58,171200.0,21.5323,21.5323,21.483,21.5182,171200.0
2004-06-24 12:30:00,30.58,30.73,30.58,30.69,214400.0,21.5182,21.6238,21.5182,21.5956,214400.0
2004-06-24 13:00:00,30.69,30.7,30.58,30.61,122200.0,21.5956,21.6027,21.5182,21.5393,122200.0
2004-06-24 13:30:00,30.63,30.63,30.48,30.48,203400.0,21.5534,21.5534,21.4479,21.4479,203400.0
2004-06-24 14:00:00,30.49,30.51,30.45,30.46,197000.0,21.4549,21.469,21.4267,21.4338,197000.0
2004-06-24 14:30:00,30.46,30.5,30.37,30.4,174400.0,21.4338,21.4619,21.3705,21.3916,174400.0
2004-06-24 15:00:00,30.4,30.5,30.4,30.49,258200.0,21.3916,21.4619,21.3916,21.4549,258200.0
2004-06-24 15:30:00,30.49,30.5,30.49,30.49,353200.0,21.4549,21.4619,21.4549,21.4549,353200.0
2004-06-25 09:30:00,31.06,31.85,30.4,30.43,490400.0,21.856,22.4119,21.3916,21.4127,490400.0
2004-06-25 10:00:00,30.42,30.5,30.41,30.46,129400.0,21.4056,21.4619,21.3986,21.4338,129400.0
2004-06-25 10:30:00,30.44,30.53,30.43,30.53,145400.0,21.4197,21.483,21.4127,21.483,145400.0
2004-06-25 11:00:00,30.52,30.55,30.36,30.37,93600.0,21.476,21.4971,21.3634,21.3705,93600.0
2004-06-25 11:30:00,30.37,30.38,30.25,30.29,206000.0,21.3705,21.3775,21.286,21.3142,206000.0
2004-06-25 12:00:00,30.29,30.33,30.14,30.14,192200.0,21.3142,21.3423,21.2086,21.2086,192200.0
2004-06-25 12:30:00,30.14,30.33,30.14,30.29,219200.0,21.2086,21.3423,21.2086,21.3142,219200.0
2004-06-25 13:00:00,30.29,30.36,30.28,30.35,89200.0,21.3142,21.3634,21.3071,21.3564,89200.0
2004-06-25 13:30:00,30.34,30.36,30.25,30.27,112400.0,21.3493,21.3634,21.286,21.3001,112400.0
2004-06-25 14:00:00,30.27,30.27,30.17,30.2,87400.0,21.3001,21.3001,21.2297,21.2508,87400.0
2004-06-25 14:30:00,30.19,30.22,30.14,30.15,153600.0,21.2438,21.2649,21.2086,21.2156,153600.0
2004-06-25 15:00:00,30.15,30.22,30.15,30.16,164000.0,21.2156,21.2649,21.2156,21.2227,164000.0
2004-06-25 15:30:00,30.16,30.2,30.11,30.13,283200.0,21.2227,21.2508,21.1875,21.2016,283200.0
2004-06-28 09:30:00,30.18,30.18,29.95,30.05,280000.0,21.2368,21.2368,21.0749,21.1453,280000.0
2004-06-28 10:00:00,30.03,30.04,29.78,29.8,253800.0,21.1312,21.1382,20.9553,20.9694,253800.0
2004-06-28 10:30:00,29.8,29.81,29.59,29.59,215800.0,20.9694,20.9764,20.8216,20.8216,215800.0
2004-06-28 11:00:00,29.58,29.58,29.49,29.5,166600.0,20.8146,20.8146,20.7512,20.7583,166600.0
2004-06-28 11:30:00,29.5,29.5,29.37,29.37,216800.0,20.7583,20.7583,20.6668,20.6668,216800.0
2004-06-28 12:00:00,29.37,29.54,29.37,29.5,220600.0,20.6668,20.7864,20.6668,20.7583,220600.0
2004-06-28 12:30:00,29.5,29.54,29.47,29.5,108800.0,20.7583,20.7864,20.7372,20.7583,108800.0
2004-06-28 13:00:00,29.5,29.55,29.48,29.5,141800.0,20.7583,20.7934,20.7442,20.7583,141800.0
2004-06-28 13:30:00,29.5,29.5,29.38,29.4,144400.0,20.7583,20.7583,20.6738,20.6879,144400.0
2004-06-28 14:00:00,29.4,29.43,29.36,29.37,332800.0,20.6879,20.709,20.6597,20.6668,332800.0
2004-06-28 14:30:00,29.36,29.47,29.31,29.43,133400.0,20.6597,20.7372,20.6246,20.709,133400.0
2004-06-28 15:00:00,29.42,29.54,29.38,29.5,207400.0,20.702,20.7864,20.6738,20.7583,207400.0
2004-06-28 15:30:00,29.51,29.55,29.41,29.46,311600.0,20.7653,20.7934,20.6949,20.7301,311600.0
2004-06-29 09:30:00,29.33,29.8,29.33,29.75,353000.0,20.6386,20.9694,20.6386,20.9342,353000.0
2004-06-29 10:00:00,29.75,29.75,29.67,29.68,286400.0,20.9342,20.9342,20.8779,20.8849,286400.0
2004-06-29 10:30:00,29.67,29.72,29.53,29.67,132800.0,20.8779,20.9131,20.7794,20.8779,132800.0
2004-06-29 11:00:00,29.67,29.74,29.65,29.72,156400.0,20.8779,20.9271,20.8638,20.9131,156400.0
2004-06-29 11:30:00,29.7,29.75,29.68,29.73,152400.0,20.899,20.9342,20.8849,20.9201,152400.0
2004-06-29 12:00:00,29.72,29.75,29.66,29.67,104200.0,20.9131,20.9342,20.8709,20.8779,104200.0
2004-06-29 12:30:00,29.67,29.71,29.64,29.71,132600.0,20.8779,20.906,20.8568,20.906,132600.0
2004-06-29 13:00:00,29.71,29.74,29.67,29.67,81400.0,20.906,20.9271,20.8779,20.8779,81400.0
2004-06-29 13:30:00,29.67,29.68,29.65,29.68,178200.0,20.8779,20.8849,20.8638,20.8849,178200.0
2004-06-29 14:00:00,29.68,29.72,29.61,29.63,113800.0,20.8849,20.9131,20.8357,20.8497,113800.0
2004-06-29 14:30:00,29.63,29.73,29.62,29.71,138600.0,20.8497,20.9201,20.8427,20.906,138600.0
2004-06-29 15:00:00,29.72,29.73,29.68,29.7,106600.0,20.9131,20.9201,20.8849,20.899,106600.0
2004-06-29 15:30:00,29.71,29.71,29.65,29.67,216800.0,20.906,20.906,20.8638,20.8779,216800.0
2004-06-30 09:30:00,29.8,29.9,29.65,29.78,197000.0,20.9694,21.0397,20.8638,20.9553,197000.0
2004-06-30 10:00:00,29.75,29.75,29.63,29.68,99800.0,20.9342,20.9342,20.8497,20.8849,99800.0
2004-06-30 10:30:00,29.68,29.99,29.66,29.86,167400.0,20.8849,21.1031,20.8709,21.0116,167400.0
2004-06-30 11:00:00,29.85,29.93,29.82,29.87,166600.0,21.0045,21.0608,20.9834,21.0186,166600.0
2004-06-30 11:30:00,29.86,29.88,29.74,29.88,84200.0,21.0116,21.0257,20.9271,21.0257,84200.0
2004-06-30 12:00:00,29.88,29.89,29.79,29.79,79600.0,21.0257,21.0327,20.9623,20.9623,79600.0
2004-06-30 12:30:00,29.8,29.85,29.76,29.78,64200.0,20.9694,21.0045,20.9412,20.9553,64200.0
2004-06-30 13:00:00,29.78,29.82,29.77,29.82,94200.0,20.9553,20.9834,20.9483,20.9834,94200.0
2004-06-30 13:30:00,29.8,29.83,29.75,29.78,61200.0,20.9694,20.9905,20.9342,20.9553,61200.0
2004-06-30 14:00:00,29.78,29.88,29.69,29.82,143200.0,20.9553,21.0257,20.892,20.9834,143200.0
2004-06-30 14:30:00,29.82,29.93,29.82,29.91,143800.0,20.9834,21.0608,20.9834,21.0468,143800.0
2004-06-30 15:00:00,29.9,29.9,29.78,29.79,211000.0,21.0397,21.0397,20.9553,20.9623,211000.0
2004-06-30 15:30:00,29.8,29.88,29.79,29.88,443800.0,20.9694,21.0257,20.9623,21.0257,443800.0
2004-07-01 09:30:00,29.93,30.08,29.91,30.04,263800.0,21.0608,21.1664,21.0468,21.1382,263800.0
2004-07-01 10:00:00,30.05,30.17,30.03,30.1,165000.0,21.1453,21.2297,21.1312,21.1805,165000.0
2004-07-01 10:30:00,30.1,30.18,30.07,30.1,138400.0,21.1805,21.2368,21.1594,21.1805,138400.0
2004-07-01 11:00:00,30.1,30.1,29.86,30.05,196200.0,21.1805,21.1805,21.0116,21.1453,196200.0
2004-07-01 11:30:00,30.05,30.07,29.93,30.04,145000.0,21.1453,21.1594,21.0608,21.1382,145000.0
2004-07-01 12:00:00,30.03,30.15,30.02,30.12,145400.0,21.1312,21.2156,21.1242,21.1945,145400.0
2004-07-01 12:30:00,30.13,30.18,30.13,30.16,184200.0,21.2016,21.2368,21.2016,21.2227,184200.0
2004-07-01 13:00:00,30.14,30.25,30.1,30.22,170800.0,21.2086,21.286,21.1805,21.2649,170800.0
2004-07-01 13:30:00,30.23,30.25,30.2,30.23,162800.0,21.2719,21.286,21.2508,21.2719,162800.0
2004-07-01 14:00:00,30.24,30.34,30.23,30.34,147600.0,21.279,21.3493,21.2719,21.3493,147600.0
2004-07-01 14:30:00,30.32,30.32,30.18,30.21,135800.0,21.3353,21.3353,21.2368,21.2579,135800.0
2004-07-01 15:00:00,30.23,30.25,30.18,30.23,149800.0,21.2719,21.286,21.2368,21.2719,149800.0
2004-07-01 15:30:00,30.22,30.24,30.13,30.17,247200.0,21.2649,21.279,21.2016,21.2297,247200.0
2004-07-02 09:30:00,30.28,30.45,30.27,30.42,199600.0,21.3071,21.4267,21.3001,21.4056,199600.0
2004-07-02 10:00:00,30.42,30.54,30.32,30.4,147600.0,21.4056,21.4901,21.3353,21.3916,147600.0
2004-07-02 10:30:00,30.4,30.4,30.15,30.22,121800.0,21.3916,21.3916,21.2156,21.2649,121800.0
2004-07-02 11:00:00,30.22,30.38,30.2,30.36,87400.0,21.2649,21.3775,21.2508,21.3634,87400.0
2004-07-02 11:30:00,30.36,30.38,30.28,30.36,77200.0,21.3634,21.3775,21.3071,21.3634,77200.0
2004-07-02 12:00:00,30.36,30.4,30.35,30.36,66000.0,21.3634,21.3916,21.3564,21.3634,66000.0
2004-07-02 12:30:00,30.36,30.48,30.36,30.48,76000.0,21.3634,21.4479,21.3634,21.4479,76000.0
2004-07-02 13:00:00,30.47,30.61,30.45,30.55,143800.0,21.4408,21.5393,21.4267,21.4971,143800.0
2004-07-02 13:30:00,30.55,30.68,30.55,30.67,88200.0,21.4971,21.5886,21.4971,21.5816,88200.0
2004-07-02 14:00:00,30.67,30.67,30.5,30.61,84000.0,21.5816,21.5816,21.4619,21.5393,84000.0
2004-07-02 14:30:00,30.61,30.61,30.49,30.54,121600.0,21.5393,21.5393,21.4549,21.4901,121600.0
2004-07-02 15:00:00,30.54,30.58,30.47,30.5,96800.0,21.4901,21.5182,21.4408,21.4619,96800.0
2004-07-02 15:30:00,30.5,30.5,30.35,30.4,232200.0,21.4619,21.4619,21.3564,21.3916,232200.0
2004-07-06 09:30:00,30.68,31.21,30.68,31.16,409800.0,21.5886,21.9615,21.5886,21.9264,409800.0
2004-07-06 10:00:00,31.16,31.16,30.93,30.98,264600.0,21.9264,21.9264,21.7645,21.7997,264600.0
2004-07-06 10:30:00,30.98,31.07,30.85,30.88,352200.0,21.7997,21.863,21.7082,21.7293,352200.0
2004-07-06 11:00:00,30.89,30.98,30.88,30.93,168400.0,21.7364,21.7997,21.7293,21.7645,168400.0
2004-07-06 11:30:00,30.95,30.95,30.9,30.91,183200.0,21.7786,21.7786,21.7434,21.7504,183200.0
2004-07-06 12:00:00,30.9,30.92,30.85,30.92,137600.0,21.7434,21.7575,21.7082,21.7575,137600.0
2004-07-06 12:30:00,30.92,30.93,30.86,30.9,217000.0,21.7575,21.7645,21.7153,21.7434,217000.0
2004-07-06 13:00:00,30.9,30.93,30.85,30.91,164800.0,21.7434,21.7645,21.7082,21.7504,164800.0
2004-07-06 13:30:00,30.91,30.92,30.9,30.9,147200.0,21.7504,21.7575,21.7434,21.7434,147200.0
2004-07-06 14:00:00,30.9,30.93,30.86,30.9,92000.0,21.7434,21.7645,21.7153,21.7434,92000.0
2004-07-06 14:30:00,30.9,30.98,30.9,30.95,95400.0,21.7434,21.7997,21.7434,21.7786,95400.0
2004-07-06 15:00:00,30.96,31.05,30.93,31.0,172800.0,21.7856,21.849,21.7645,21.8138,172800.0
2004-07-06 15:30:00,30.99,30.99,30.86,30.86,298200.0,21.8067,21.8067,21.7153,21.7153,298200.0
2004-07-07 09:30:00,30.82,30.82,30.61,30.75,211800.0,21.6871,21.6871,21.5393,21.6379,211800.0
2004-07-07 10:00:00,30.75,30.83,30.74,30.81,100200.0,21.6379,21.6941,21.6308,21.6801,100200.0
2004-07-07 10:30:00,30.81,30.94,30.78,30.94,76400.0,21.6801,21.7715,21.659,21.7715,76400.0
2004-07-07 11:00:00,30.94,31.02,30.88,30.99,128800.0,21.7715,21.8278,21.7293,21.8067,128800.0
2004-07-07 11:30:00,30.99,31.06,30.95,30.98,70400.0,21.8067,21.856,21.7786,21.7997,70400.0
2004-07-07 12:00:00,30.98,31.06,30.96,30.96,75600.0,21.7997,21.856,21.7856,21.7856,75600.0
2004-07-07 12:30:00,30.96,30.96,30.88,30.88,60600.0,21.7856,21.7856,21.7293,21.7293,60600.0
2004-07-07 13:00:00,30.88,30.95,30.83,30.93,144600.0,21.7293,21.7786,21.6941,21.7645,144600.0
2004-07-07 13:30:00,30.93,30.93,30.87,30.9,78800.0,21.7645,21.7645,21.7223,21.7434,78800.0
2004-07-07 14:00:00,30.89,31.03,30.89,31.0,103000.0,21.7364,21.8349,21.7364,21.8138,103000.0
2004-07-07 14:30:00,31.0,31.1,31.0,31.09,164200.0,21.8138,21.8841,21.8138,21.8771,164200.0
2004-07-07 15:00:00,31.08,31.17,31.07,31.13,215000.0,21.8701,21.9334,21.863,21.9052,215000.0
2004-07-07 15:30:00,31.13,31.18,31.08,31.15,486200.0,21.9052,21.9404,21.8701,21.9193,486200.0
2004-07-08 09:30:00,31.21,31.41,31.15,31.35,205600.0,21.9615,22.1023,21.9193,22.0601,205600.0
2004-07-08 10:00:00,31.34,31.4,31.2,31.28,176800.0,22.053,22.0952,21.9545,22.0108,176800.0
2004-07-08 10:30:00,31.28,31.28,30.79,30.8,262400.0,22.0108,22.0108,21.666,21.673,262400.0
2004-07-08 11:00:00,30.8,30.93,30.62,30.65,204400.0,21.673,21.7645,21.5464,21.5675,204400.0
2004-07-08 11:30:00,30.66,30.92,30.65,30.9,133800.0,21.5745,21.7575,21.5675,21.7434,133800.0
2004-07-08 12:00:00,30.91,31.0,30.88,30.95,73400.0,21.7504,21.8138,21.7293,21.7786,73400.0
2004-07-08 12:30:00,30.93,31.05,30.93,30.99,80800.0,21.7645,21.849,21.7645,21.8067,80800.0
2004-07-08 13:00:00,30.99,31.0,30.93,31.0,99000.0,21.8067,21.8138,21.7645,21.8138,99000.0
2004-07-08 13:30:00,31.0,31.0,30.92,30.92,62400.0,21.8138,21.8138,21.7575,21.7575,62400.0
2004-07-08 14:00:00,30.92,30.92,30.82,30.84,73600.0,21.7575,21.7575,21.6871,21.7012,73600.0
2004-07-08 14:30:00,30.85,31.02,30.85,31.0,100600.0,21.7082,21.8278,21.7082,21.8138,100600.0
2004-07-08 15:00:00,31.0,31.15,31.0,31.09,218400.0,21.8138,21.9193,21.8138,21.8771,218400.0
2004-07-08 15:30:00,31.09,31.13,31.07,31.07,226800.0,21.8771,21.9052,21.863,21.863,226800.0
2004-07-09 09:30:00,31.07,31.46,31.05,31.06,106400.0,21.863,22.1375,21.849,21.856,106400.0
2004-07-09 10:00:00,31.02,31.11,30.98,31.0,109000.0,21.8278,21.8912,21.7997,21.8138,109000.0
2004-07-09 10:30:00,31.0,31.32,31.0,31.25,112000.0,21.8138,22.0389,21.8138,21.9897,112000.0
2004-07-09 11:00:00,31.25,31.39,31.24,31.39,123200.0,21.9897,22.0882,21.9826,22.0882,123200.0
2004-07-09 11:30:00,31.38,31.4,31.22,31.29,99800.0,22.0812,22.0952,21.9686,22.0178,99800.0
2004-07-09 12:00:00,31.3,31.3,31.19,31.27,56800.0,22.0249,22.0249,21.9475,22.0038,56800.0
2004-07-09 12:30:00,31.27,31.32,31.24,31.29,75800.0,22.0038,22.0389,21.9826,22.0178,75800.0
2004-07-09 13:00:00,31.29,31.34,31.28,31.31,85200.0,22.0178,22.053,22.0108,22.0319,85200.0
2004-07-09 13:30:00,31.31,31.37,31.28,31.36,69800.0,22.0319,22.0741,22.0108,22.0671,69800.0
2004-07-09 14:00:00,31.36,31.36,31.27,31.31,76200.0,22.0671,22.0671,22.0038,22.0319,76200.0
2004-07-09 14:30:00,31.29,31.33,31.28,31.31,99800.0,22.0178,22.046,22.0108,22.0319,99800.0
2004-07-09 15:00:00,31.3,31.33,31.28,31.31,100800.0,22.0249,22.046,22.0108,22.0319,100800.0
2004-07-09 15:30:00,31.31,31.35,31.28,31.29,95000.0,22.0319,22.0601,22.0108,22.0178,95000.0
2004-07-13 09:30:00,31.16,31.16,30.84,30.84,298800.0,21.9264,21.9264,21.7012,21.7012,298800.0
2004-07-13 10:00:00,30.84,30.88,30.75,30.82,371000.0,21.7012,21.7293,21.6379,21.6871,371000.0
2004-07-13 10:30:00,30.81,30.83,30.78,30.8,355400.0,21.6801,21.6941,21.659,21.673,355400.0
2004-07-13 11:00:00,30.8,30.91,30.8,30.88,234000.0,21.673,21.7504,21.673,21.7293,234000.0
2004-07-13 11:30:00,30.88,30.95,30.83,30.87,196400.0,21.7293,21.7786,21.6941,21.7223,196400.0
2004-07-13 12:00:00,30.87,30.92,30.87,30.9,147400.0,21.7223,21.7575,21.7223,21.7434,147400.0
2004-07-13 12:30:00,30.9,30.92,30.84,30.89,95400.0,21.7434,21.7575,21.7012,21.7364,95400.0
2004-07-13 13:00:00,30.89,30.9,30.81,30.85,110000.0,21.7364,21.7434,21.6801,21.7082,110000.0
2004-07-13 13:30:00,30.86,30.86,30.82,30.86,89000.0,21.7153,21.7153,21.6871,21.7153,89000.0
2004-07-13 14:00:00,30.86,31.0,30.86,30.96,192400.0,21.7153,21.8138,21.7153,21.7856,192400.0
2004-07-13 14:30:00,30.96,30.96,30.81,30.84,129600.0,21.7856,21.7856,21.6801,21.7012,129600.0
2004-07-13 15:00:00,30.85,30.88,30.77,30.77,117200.0,21.7082,21.7293,21.6519,21.6519,117200.0
2004-07-13 15:30:00,30.77,30.88,30.77,30.85,236600.0,21.6519,21.7293,21.6519,21.7082,236600.0
2004-07-14 09:30:00,30.83,31.22,30.8,31.09,92200.0,21.715,21.9896,21.6938,21.8981,92200.0
2004-07-14 10:00:00,31.07,31.07,30.89,30.9,108000.0,21.884,21.884,21.7572,21.7643,108000.0
2004-07-14 10:30:00,30.9,31.08,30.9,31.01,251400.0,21.7643,21.891,21.7643,21.8417,251400.0
2004-07-14 11:00:00,31.01,31.06,30.99,31.04,66400.0,21.8417,21.877,21.8276,21.8629,66400.0
2004-07-14 11:30:00,31.04,31.14,31.04,31.14,99800.0,21.8629,21.9333,21.8629,21.9333,99800.0
2004-07-14 12:00:00,31.14,31.18,31.11,31.15,166800.0,21.9333,21.9615,21.9122,21.9403,166800.0
2004-07-14 12:30:00,31.15,31.18,31.13,31.16,91400.0,21.9403,21.9615,21.9263,21.9474,91400.0
2004-07-14 13:00:00,31.16,31.17,31.07,31.13,62000.0,21.9474,21.9544,21.884,21.9263,62000.0
2004-07-14 13:30:00,31.13,31.18,31.11,31.13,69000.0,21.9263,21.9615,21.9122,21.9263,69000.0
2004-07-14 14:00:00,31.13,31.22,31.13,31.22,92600.0,21.9263,21.9896,21.9263,21.9896,92600.0
2004-07-14 14:30:00,31.22,31.32,31.22,31.31,101800.0,21.9896,22.0601,21.9896,22.053,101800.0
2004-07-14 15:00:00,31.32,31.34,31.2,31.2,269000.0,22.0601,22.0742,21.9756,21.9756,269000.0
2004-07-14 15:30:00,31.17,31.25,31.17,31.25,238200.0,21.9544,22.0108,21.9544,22.0108,238200.0
2004-07-15 09:30:00,31.25,31.43,31.23,31.37,251200.0,22.0108,22.1376,21.9967,22.0953,251200.0
2004-07-15 10:00:00,31.38,31.43,31.31,31.37,116000.0,22.1023,22.1376,22.053,22.0953,116000.0
2004-07-15 10:30:00,31.38,31.43,30.97,31.43,371600.0,22.1023,22.1376,21.8136,22.1376,371600.0
2004-07-15 11:00:00,31.43,31.49,31.35,31.46,142600.0,22.1376,22.1798,22.0812,22.1587,142600.0
2004-07-15 11:30:00,31.45,31.5,31.4,31.4,225400.0,22.1516,22.1869,22.1164,22.1164,225400.0
2004-07-15 12:00:00,31.4,31.5,31.4,31.48,70600.0,22.1164,22.1869,22.1164,22.1728,70600.0
2004-07-15 12:30:00,31.48,31.6,31.48,31.57,137400.0,22.1728,22.2573,22.1728,22.2362,137400.0
2004-07-15 13:00:00,31.57,31.6,31.55,31.56,62600.0,22.2362,22.2573,22.2221,22.2291,62600.0
2004-07-15 13:30:00,31.57,31.6,31.48,31.5,93400.0,22.2362,22.2573,22.1728,22.1869,93400.0
2004-07-15 14:00:00,31.5,31.6,31.49,31.54,72400.0,22.1869,22.2573,22.1798,22.215,72400.0
2004-07-15 14:30:00,31.56,31.6,31.54,31.56,66000.0,22.2291,22.2573,22.215,22.2291,66000.0
2004-07-15 15:00:00,31.57,31.59,31.55,31.59,134000.0,22.2362,22.2503,22.2221,22.2503,134000.0
2004-07-15 15:30:00,31.59,31.6,31.53,31.55,351000.0,22.2503,22.2573,22.208,22.2221,351000.0
2004-07-16 09:30:00,31.73,31.75,31.6,31.65,191600.0,22.3489,22.363,22.2573,22.2925,191600.0
2004-07-16 10:00:00,31.65,31.74,31.64,31.66,251600.0,22.2925,22.3559,22.2855,22.2996,251600.0
2004-07-16 10:30:00,31.65,31.67,31.21,31.63,212000.0,22.2925,22.3066,21.9826,22.2784,212000.0
2004-07-16 11:00:00,31.63,31.8,31.63,31.66,131600.0,22.2784,22.3982,22.2784,22.2996,131600.0
2004-07-16 11:30:00,31.66,31.7,31.61,31.68,128400.0,22.2996,22.3277,22.2643,22.3136,128400.0
2004-07-16 12:00:00,31.68,31.75,31.65,31.74,201200.0,22.3136,22.363,22.2925,22.3559,201200.0
2004-07-16 12:30:00,31.74,31.79,31.74,31.76,200400.0,22.3559,22.3911,22.3559,22.37,200400.0
2004-07-16 13:00:00,31.76,31.79,31.75,31.77,388200.0,22.37,22.3911,22.363,22.377,388200.0
2004-07-16 13:30:00,31.77,31.8,31.75,31.78,118600.0,22.377,22.3982,22.363,22.3841,118600.0
2004-07-16 14:00:00,31.77,31.77,31.63,31.67,273000.0,22.377,22.377,22.2784,22.3066,273000.0
2004-07-16 14:30:00,31.68,31.75,31.65,31.68,120800.0,22.3136,22.363,22.2925,22.3136,120800.0
2004-07-16 15:00:00,31.69,31.75,31.69,31.74,139800.0,22.3207,22.363,22.3207,22.3559,139800.0
2004-07-16 15:30:00,31.74,31.74,31.66,31.66,263200.0,22.3559,22.3559,22.2996,22.2996,263200.0
2004-07-19 09:30:00,31.64,31.7,31.56,31.68,124800.0,22.2855,22.3277,22.2291,22.3136,124800.0
2004-07-19 10:00:00,31.66,31.7,31.59,31.66,92800.0,22.2996,22.3277,22.2503,22.2996,92800.0
2004-07-19 10:30:00,31.67,31.72,31.66,31.72,90800.0,22.3066,22.3418,22.2996,22.3418,90800.0
2004-07-19 11:00:00,31.72,31.75,31.65,31.65,51600.0,22.3418,22.363,22.2925,22.2925,51600.0
2004-07-19 11:30:00,31.64,31.64,31.54,31.62,78600.0,22.2855,22.2855,22.215,22.2714,78600.0
2004-07-19 12:00:00,31.62,31.64,31.53,31.54,45200.0,22.2714,22.2855,22.208,22.215,45200.0
2004-07-19 12:30:00,31.54,31.54,31.35,31.49,79400.0,22.215,22.215,22.0812,22.1798,79400.0
2004-07-19 13:00:00,31.49,31.51,31.43,31.51,65800.0,22.1798,22.1939,22.1376,22.1939,65800.0
2004-07-19 13:30:00,31.52,31.54,31.43,31.5,99200.0,22.201,22.215,22.1376,22.1869,99200.0
2004-07-19 14:00:00,31.49,31.59,31.48,31.57,152200.0,22.1798,22.2503,22.1728,22.2362,152200.0
2004-07-19 14:30:00,31.57,31.68,31.54,31.66,117200.0,22.2362,22.3136,22.215,22.2996,117200.0
2004-07-19 15:00:00,31.66,31.67,31.6,31.65,84400.0,22.2996,22.3066,22.2573,22.2925,84400.0
2004-07-19 15:30:00,31.64,31.65,31.58,31.62,147200.0,22.2855,22.2925,22.2432,22.2714,147200.0
2004-07-20 09:30:00,31.62,31.64,31.43,31.49,141200.0,22.2714,22.2855,22.1376,22.1798,141200.0
2004-07-20 10:00:00,31.49,31.5,31.4,31.4,81400.0,22.1798,22.1869,22.1164,22.1164,81400.0
2004-07-20 10:30:00,31.4,31.5,31.38,31.38,196600.0,22.1164,22.1869,22.1023,22.1023,196600.0
2004-07-20 11:00:00,31.38,31.39,31.28,31.3,131000.0,22.1023,22.1094,22.0319,22.046,131000.0
2004-07-20 11:30:00,31.3,31.37,31.26,31.27,104600.0,22.046,22.0953,22.0178,22.0249,104600.0
2004-07-20 12:00:00,31.26,31.36,31.25,31.36,129000.0,22.0178,22.0883,22.0108,22.0883,129000.0
2004-07-20 12:30:00,31.36,31.4,31.36,31.37,103200.0,22.0883,22.1164,22.0883,22.0953,103200.0
2004-07-20 13:00:00,31.36,31.43,31.36,31.4,70200.0,22.0883,22.1376,22.0883,22.1164,70200.0
2004-07-20 13:30:00,31.4,31.42,31.37,31.39,76400.0,22.1164,22.1305,22.0953,22.1094,76400.0
2004-07-20 14:00:00,31.39,31.44,31.38,31.43,173600.0,22.1094,22.1446,22.1023,22.1376,173600.0
2004-07-20 14:30:00,31.45,31.45,31.34,31.36,138800.0,22.1516,22.1516,22.0742,22.0883,138800.0
2004-07-20 15:00:00,31.36,31.41,31.32,31.38,122200.0,22.0883,22.1235,22.0601,22.1023,122200.0
2004-07-20 15:30:00,31.38,31.41,31.35,31.4,246600.0,22.1023,22.1235,22.0812,22.1164,246600.0
2004-07-21 09:30:00,31.45,31.55,31.41,31.53,184800.0,22.1516,22.2221,22.1235,22.208,184800.0
2004-07-21 10:00:00,31.5,31.58,31.4,31.41,223200.0,22.1869,22.2432,22.1164,22.1235,223200.0
2004-07-21 10:30:00,31.41,31.53,31.15,31.33,372000.0,22.1235,22.208,21.9403,22.0671,372000.0
2004-07-21 11:00:00,31.34,31.38,31.32,31.34,82000.0,22.0742,22.1023,22.0601,22.0742,82000.0
2004-07-21 11:30:00,31.34,31.38,31.25,31.3,63800.0,22.0742,22.1023,22.0108,22.046,63800.0
2004-07-21 12:00:00,31.3,31.3,31.21,31.22,104400.0,22.046,22.046,21.9826,21.9896,104400.0
2004-07-21 12:30:00,31.23,31.23,31.11,31.12,78000.0,21.9967,21.9967,21.9122,21.9192,78000.0
2004-07-21 13:00:00,31.11,31.13,31.09,31.09,121800.0,21.9122,21.9263,21.8981,21.8981,121800.0
2004-07-21 13:30:00,31.09,31.13,31.06,31.06,130200.0,21.8981,21.9263,21.877,21.877,130200.0
2004-07-21 14:00:00,31.06,31.07,30.85,30.88,109800.0,21.877,21.884,21.729,21.7502,109800.0
2004-07-21 14:30:00,30.89,30.93,30.81,30.82,92600.0,21.7572,21.7854,21.7009,21.7079,92600.0
2004-07-21 15:00:00,30.81,30.81,30.63,30.68,216800.0,21.7009,21.7009,21.5741,21.6093,216800.0
2004-07-21 15:30:00,30.7,30.71,30.48,30.56,358200.0,21.6234,21.6304,21.4684,21.5248,358200.0
2004-07-22 09:30:00,30.61,30.86,30.58,30.83,174800.0,21.56,21.7361,21.5389,21.715,174800.0
2004-07-22 10:00:00,30.83,30.83,30.39,30.43,224800.0,21.715,21.715,21.405,21.4332,224800.0
2004-07-22 10:30:00,30.45,30.83,30.41,30.81,526200.0,21.4473,21.715,21.4191,21.7009,526200.0
2004-07-22 11:00:00,30.82,30.91,30.81,30.87,252200.0,21.7079,21.7713,21.7009,21.7431,252200.0
2004-07-22 11:30:00,30.86,30.97,30.8,30.81,120600.0,21.7361,21.8136,21.6938,21.7009,120600.0
2004-07-22 12:00:00,30.81,30.86,30.75,30.8,130800.0,21.7009,21.7361,21.6586,21.6938,130800.0
2004-07-22 12:30:00,30.79,30.85,30.71,30.77,84000.0,21.6868,21.729,21.6304,21.6727,84000.0
2004-07-22 13:00:00,30.77,30.79,30.67,30.71,59600.0,21.6727,21.6868,21.6023,21.6304,59600.0
2004-07-22 13:30:00,30.71,30.83,30.71,30.72,65600.0,21.6304,21.715,21.6304,21.6375,65600.0
2004-07-22 14:00:00,30.71,30.78,30.62,30.65,168800.0,21.6304,21.6797,21.567,21.5882,168800.0
2004-07-22 14:30:00,30.64,30.78,30.64,30.75,150800.0,21.5811,21.6797,21.5811,21.6586,150800.0
2004-07-22 15:00:00,30.75,30.86,30.73,30.82,174200.0,21.6586,21.7361,21.6445,21.7079,174200.0
2004-07-22 15:30:00,30.82,30.82,30.67,30.71,144400.0,21.7079,21.7079,21.6023,21.6304,144400.0
2004-07-23 09:30:00,30.5,30.68,30.2,30.6,112400.0,21.4825,21.6093,21.2712,21.553,112400.0
2004-07-23 10:00:00,30.58,30.71,30.34,30.47,149600.0,21.5389,21.6304,21.3698,21.4614,149600.0
2004-07-23 10:30:00,30.47,30.54,30.35,30.53,123000.0,21.4614,21.5107,21.3769,21.5037,123000.0
2004-07-23 11:00:00,30.53,30.53,30.36,30.49,62400.0,21.5037,21.5037,21.3839,21.4755,62400.0
2004-07-23 11:30:00,30.49,30.52,30.42,30.43,49600.0,21.4755,21.4966,21.4262,21.4332,49600.0
2004-07-23 12:00:00,30.43,30.44,30.37,30.38,72600.0,21.4332,21.4403,21.391,21.398,72600.0
2004-07-23 12:30:00,30.36,30.51,30.36,30.5,86600.0,21.3839,21.4896,21.3839,21.4825,86600.0
2004-07-23 13:00:00,30.5,30.54,30.45,30.46,103800.0,21.4825,21.5107,21.4473,21.4543,103800.0
2004-07-23 13:30:00,30.47,30.55,30.47,30.5,67400.0,21.4614,21.5177,21.4614,21.4825,67400.0
2004-07-23 14:00:00,30.5,30.5,30.35,30.42,117000.0,21.4825,21.4825,21.3769,21.4262,117000.0
2004-07-23 14:30:00,30.44,30.45,30.35,30.4,61200.0,21.4403,21.4473,21.3769,21.4121,61200.0
2004-07-23 15:00:00,30.39,30.5,30.35,30.5,82800.0,21.405,21.4825,21.3769,21.4825,82800.0
2004-07-23 15:30:00,30.5,30.5,30.39,30.43,173800.0,21.4825,21.4825,21.405,21.4332,173800.0
2004-07-26 09:30:00,30.39,30.61,30.39,30.58,162800.0,21.405,21.56,21.405,21.5389,162800.0
2004-07-26 10:00:00,30.58,30.61,30.25,30.3,175600.0,21.5389,21.56,21.3064,21.3417,175600.0
2004-07-26 10:30:00,30.31,30.47,30.31,30.43,102800.0,21.3487,21.4614,21.3487,21.4332,102800.0
2004-07-26 11:00:00,30.43,30.46,30.28,30.33,90200.0,21.4332,21.4543,21.3276,21.3628,90200.0
2004-07-26 11:30:00,30.34,30.34,30.21,30.23,117000.0,21.3698,21.3698,21.2783,21.2923,117000.0
2004-07-26 12:00:00,30.23,30.32,30.18,30.24,200000.0,21.2923,21.3557,21.2571,21.2994,200000.0
2004-07-26 12:30:00,30.24,30.25,30.0,30.04,143200.0,21.2994,21.3064,21.1303,21.1585,143200.0
2004-07-26 13:00:00,30.03,30.13,30.0,30.08,129400.0,21.1515,21.2219,21.1303,21.1867,129400.0
2004-07-26 13:30:00,30.06,30.11,29.91,29.92,83200.0,21.1726,21.2078,21.067,21.074,83200.0
2004-07-26 14:00:00,29.92,29.94,29.76,29.86,240800.0,21.074,21.0881,20.9613,21.0317,240800.0
2004-07-26 14:30:00,29.86,29.86,29.71,29.71,129800.0,21.0317,21.0317,20.9261,20.9261,129800.0
2004-07-26 15:00:00,29.72,29.83,29.71,29.79,184400.0,20.9331,21.0106,20.9261,20.9824,184400.0
2004-07-26 15:30:00,29.8,29.95,29.75,29.94,351200.0,20.9895,21.0951,20.9543,21.0881,351200.0
2004-07-27 09:30:00,29.81,29.84,29.65,29.84,233400.0,20.9965,21.0177,20.8838,21.0177,233400.0
2004-07-27 10:00:00,29.84,29.98,29.83,29.98,258200.0,21.0177,21.1163,21.0106,21.1163,258200.0
2004-07-27 10:30:00,29.98,30.0,29.91,29.97,295000.0,21.1163,21.1303,21.067,21.1092,295000.0
2004-07-27 11:00:00,29.99,30.03,29.98,30.02,70400.0,21.1233,21.1515,21.1163,21.1444,70400.0
2004-07-27 11:30:00,30.02,30.18,30.02,30.13,144200.0,21.1444,21.2571,21.1444,21.2219,144200.0
2004-07-27 12:00:00,30.14,30.28,30.14,30.28,68000.0,21.229,21.3276,21.229,21.3276,68000.0
2004-07-27 12:30:00,30.28,30.35,30.25,30.29,97000.0,21.3276,21.3769,21.3064,21.3346,97000.0
2004-07-27 13:00:00,30.28,30.28,30.2,30.28,93200.0,21.3276,21.3276,21.2712,21.3276,93200.0
2004-07-27 13:30:00,30.28,30.39,30.24,30.39,79600.0,21.3276,21.405,21.2994,21.405,79600.0
2004-07-27 14:00:00,30.39,30.59,30.35,30.59,140600.0,21.405,21.5459,21.3769,21.5459,140600.0
2004-07-27 14:30:00,30.59,30.71,30.58,30.7,197800.0,21.5459,21.6304,21.5389,21.6234,197800.0
2004-07-27 15:00:00,30.7,30.7,30.58,30.59,94000.0,21.6234,21.6234,21.5389,21.5459,94000.0
2004-07-27 15:30:00,30.59,30.69,30.58,30.65,200000.0,21.5459,21.6163,21.5389,21.5882,200000.0
2004-07-28 09:30:00,30.63,30.82,30.57,30.57,146400.0,21.5741,21.7079,21.5318,21.5318,146400.0
2004-07-28 10:00:00,30.57,30.67,30.55,30.55,122800.0,21.5318,21.6023,21.5177,21.5177,122800.0
2004-07-28 10:30:00,30.56,30.78,30.56,30.77,133600.0,21.5248,21.6797,21.5248,21.6727,133600.0
2004-07-28 11:00:00,30.77,30.91,30.77,30.88,262000.0,21.6727,21.7713,21.6727,21.7502,262000.0
2004-07-28 11:30:00,30.9,31.04,30.89,31.02,204000.0,21.7643,21.8629,21.7572,21.8488,204000.0
2004-07-28 12:00:00,31.02,31.11,31.0,31.06,103000.0,21.8488,21.9122,21.8347,21.877,103000.0
2004-07-28 12:30:00,31.07,31.13,31.05,31.05,72000.0,21.884,21.9263,21.8699,21.8699,72000.0
2004-07-28 13:00:00,31.05,31.15,31.05,31.13,60400.0,21.8699,21.9403,21.8699,21.9263,60400.0
2004-07-28 13:30:00,31.13,31.15,31.06,31.11,56400.0,21.9263,21.9403,21.877,21.9122,56400.0
2004-07-28 14:00:00,31.11,31.21,31.11,31.16,147600.0,21.9122,21.9826,21.9122,21.9474,147600.0
2004-07-28 14:30:00,31.16,31.3,31.16,31.28,364600.0,21.9474,22.046,21.9474,22.0319,364600.0
2004-07-28 15:00:00,31.29,31.29,31.13,31.13,573000.0,22.039,22.039,21.9263,21.9263,573000.0
2004-07-28 15:30:00,31.13,31.31,31.13,31.31,452400.0,21.9263,22.053,21.9263,22.053,452400.0
2004-07-29 09:30:00,31.31,31.35,30.9,31.03,281800.0,22.053,22.0812,21.7643,21.8558,281800.0
2004-07-29 10:00:00,31.03,31.04,30.91,31.0,229800.0,21.8558,21.8629,21.7713,21.8347,229800.0
2004-07-29 10:30:00,31.01,31.31,31.0,31.2,489800.0,21.8417,22.053,21.8347,21.9756,489800.0
2004-07-29 11:00:00,31.19,31.26,31.15,31.2,178000.0,21.9685,22.0178,21.9403,21.9756,178000.0
2004-07-29 11:30:00,31.2,31.27,31.18,31.25,95000.0,21.9756,22.0249,21.9615,22.0108,95000.0
2004-07-29 12:00:00,31.25,31.3,31.21,31.25,60600.0,22.0108,22.046,21.9826,22.0108,60600.0
2004-07-29 12:30:00,31.25,31.31,31.23,31.26,178000.0,22.0108,22.053,21.9967,22.0178,178000.0
2004-07-29 13:00:00,31.26,31.32,31.25,31.3,149400.0,22.0178,22.0601,22.0108,22.046,149400.0
2004-07-29 13:30:00,31.31,31.35,31.28,31.29,86800.0,22.053,22.0812,22.0319,22.039,86800.0
2004-07-29 14:00:00,31.3,31.46,31.25,31.46,165600.0,22.046,22.1587,22.0108,22.1587,165600.0
2004-07-29 14:30:00,31.44,31.49,31.38,31.49,101200.0,22.1446,22.1798,22.1023,22.1798,101200.0
2004-07-29 15:00:00,31.48,31.58,31.45,31.5,223000.0,22.1728,22.2432,22.1516,22.1869,223000.0
2004-07-29 15:30:00,31.5,31.55,31.47,31.55,224400.0,22.1869,22.2221,22.1657,22.2221,224400.0
2004-07-30 09:30:00,31.61,31.8,31.61,31.68,149800.0,22.2643,22.3982,22.2643,22.3136,149800.0
2004-07-30 10:00:00,31.67,31.75,31.55,31.68,100800.0,22.3066,22.363,22.2221,22.3136,100800.0
2004-07-30 10:30:00,31.7,31.75,31.64,31.72,84800.0,22.3277,22.363,22.2855,22.3418,84800.0
2004-07-30 11:00:00,31.72,31.74,31.61,31.74,80400.0,22.3418,22.3559,22.2643,22.3559,80400.0
2004-07-30 11:30:00,31.72,31.73,31.66,31.68,52000.0,22.3418,22.3489,22.2996,22.3136,52000.0
2004-07-30 12:00:00,31.69,31.8,31.67,31.78,78600.0,22.3207,22.3982,22.3066,22.3841,78600.0
2004-07-30 12:30:00,31.77,31.9,31.77,31.86,107000.0,22.377,22.4686,22.377,22.4404,107000.0
2004-07-30 13:00:00,31.86,31.86,31.79,31.8,102000.0,22.4404,22.4404,22.3911,22.3982,102000.0
2004-07-30 13:30:00,31.8,31.84,31.73,31.82,41000.0,22.3982,22.4263,22.3489,22.4123,41000.0
2004-07-30 14:00:00,31.82,31.9,31.78,31.86,68600.0,22.4123,22.4686,22.3841,22.4404,68600.0
2004-07-30 14:30:00,31.88,31.9,31.79,31.79,96600.0,22.4545,22.4686,22.3911,22.3911,96600.0
2004-07-30 15:00:00,31.8,31.8,31.74,31.75,131800.0,22.3982,22.3982,22.3559,22.363,131800.0
2004-07-30 15:30:00,31.75,31.78,31.7,31.78,380000.0,22.363,22.3841,22.3277,22.3841,380000.0
2004-08-02 09:30:00,31.78,31.96,31.73,31.81,244600.0,22.3841,22.5109,22.3489,22.4052,244600.0
2004-08-02 10:00:00,31.81,31.82,31.43,31.45,137600.0,22.4052,22.4123,22.1376,22.1516,137600.0
2004-08-02 10:30:00,31.45,31.5,31.16,31.19,136800.0,22.1516,22.1869,21.9474,21.9685,136800.0
2004-08-02 11:00:00,31.18,31.29,31.1,31.11,125800.0,21.9615,22.039,21.9051,21.9122,125800.0
2004-08-02 11:30:00,31.11,31.2,31.11,31.2,53200.0,21.9122,21.9756,21.9122,21.9756,53200.0
2004-08-02 12:00:00,31.18,31.28,31.18,31.25,62000.0,21.9615,22.0319,21.9615,22.0108,62000.0
2004-08-02 12:30:00,31.3,31.4,31.3,31.4,50800.0,22.046,22.1164,22.046,22.1164,50800.0
2004-08-02 13:00:00,31.4,31.57,31.38,31.54,81000.0,22.1164,22.2362,22.1023,22.215,81000.0
2004-08-02 13:30:00,31.55,31.58,31.5,31.5,56600.0,22.2221,22.2432,22.1869,22.1869,56600.0
2004-08-02 14:00:00,31.5,31.6,31.47,31.52,111000.0,22.1869,22.2573,22.1657,22.201,111000.0
2004-08-02 14:30:00,31.55,31.65,31.55,31.63,58200.0,22.2221,22.2925,22.2221,22.2784,58200.0
2004-08-02 15:00:00,31.64,31.7,31.63,31.68,198600.0,22.2855,22.3277,22.2784,22.3136,198600.0
2004-08-02 15:30:00,31.68,31.81,31.68,31.73,222400.0,22.3136,22.4052,22.3136,22.3489,222400.0
2004-08-03 09:30:00,31.88,32.5,31.86,32.5,724600.0,22.4545,22.8912,22.4404,22.8912,724600.0
2004-08-03 10:00:00,32.5,33.05,32.49,32.71,1261600.0,22.8912,23.2786,22.8842,23.0391,1261600.0
2004-08-03 10:30:00,32.71,32.73,32.5,32.6,360600.0,23.0391,23.0532,22.8912,22.9616,360600.0
2004-08-03 11:00:00,32.61,32.68,32.52,32.67,235200.0,22.9687,23.018,22.9053,23.0109,235200.0
2004-08-03 11:30:00,32.67,32.67,32.54,32.57,167200.0,23.0109,23.0109,22.9194,22.9405,167200.0
2004-08-03 12:00:00,32.57,32.58,32.51,32.56,102000.0,22.9405,22.9476,22.8983,22.9335,102000.0
2004-08-03 12:30:00,32.57,32.59,32.44,32.44,242600.0,22.9405,22.9546,22.8489,22.8489,242600.0
2004-08-03 13:00:00,32.44,32.63,32.43,32.63,190600.0,22.8489,22.9828,22.8419,22.9828,190600.0
2004-08-03 13:30:00,32.63,32.68,32.6,32.63,152200.0,22.9828,23.018,22.9616,22.9828,152200.0
2004-08-03 14:00:00,32.65,32.75,32.61,32.67,149000.0,22.9969,23.0673,22.9687,23.0109,149000.0
2004-08-03 14:30:00,32.67,32.67,32.53,32.57,217600.0,23.0109,23.0109,22.9123,22.9405,217600.0
2004-08-03 15:00:00,32.58,32.62,32.5,32.52,129800.0,22.9476,22.9757,22.8912,22.9053,129800.0
2004-08-03 15:30:00,32.52,32.56,32.39,32.43,354400.0,22.9053,22.9335,22.8137,22.8419,354400.0
2004-08-04 09:30:00,32.45,32.45,31.87,32.0,454400.0,22.856,22.856,22.4475,22.539,454400.0
2004-08-04 10:00:00,32.02,32.04,31.68,31.71,271600.0,22.5531,22.5672,22.3136,22.3348,271600.0
2004-08-04 10:30:00,31.71,31.82,31.37,31.43,424400.0,22.3348,22.4123,22.0953,22.1376,424400.0
2004-08-04 11:00:00,31.43,31.57,31.37,31.46,323000.0,22.1376,22.2362,22.0953,22.1587,323000.0
2004-08-04 11:30:00,31.46,31.52,31.43,31.47,167400.0,22.1587,22.201,22.1376,22.1657,167400.0
2004-08-04 12:00:00,31.48,31.55,31.44,31.44,129800.0,22.1728,22.2221,22.1446,22.1446,129800.0
2004-08-04 12:30:00,31.45,31.47,31.25,31.32,181600.0,22.1516,22.1657,22.0108,22.0601,181600.0
2004-08-04 13:00:00,31.31,31.32,31.02,31.07,207400.0,22.053,22.0601,21.8488,21.884,207400.0
2004-08-04 13:30:00,31.06,31.09,30.82,30.83,253200.0,21.877,21.8981,21.7079,21.715,253200.0
2004-08-04 14:00:00,30.83,30.9,30.6,30.61,575400.0,21.715,21.7643,21.553,21.56,575400.0
2004-08-04 14:30:00,30.64,31.15,30.64,30.77,498000.0,21.5811,21.9403,21.5811,21.6727,498000.0
2004-08-04 15:00:00,30.75,30.8,30.73,30.8,265600.0,21.6586,21.6938,21.6445,21.6938,265600.0
2004-08-04 15:30:00,30.8,30.8,30.63,30.68,479200.0,21.6938,21.6938,21.5741,21.6093,479200.0
2004-08-05 09:30:00,30.71,30.88,30.0,30.1,643200.0,21.6304,21.7502,21.1303,21.2008,643200.0
2004-08-05 10:00:00,30.0,30.23,30.0,30.17,667800.0,21.1303,21.2923,21.1303,21.2501,667800.0
2004-08-05 10:30:00,30.17,30.41,30.06,30.12,326800.0,21.2501,21.4191,21.1726,21.2149,326800.0
2004-08-05 11:00:00,30.13,30.2,29.88,29.89,199400.0,21.2219,21.2712,21.0458,21.0529,199400.0
2004-08-05 11:30:00,29.89,30.3,29.86,30.2,246600.0,21.0529,21.3417,21.0317,21.2712,246600.0
2004-08-05 12:00:00,30.2,30.35,30.14,30.21,201800.0,21.2712,21.3769,21.229,21.2783,201800.0
2004-08-05 12:30:00,30.21,30.21,29.98,30.12,134400.0,21.2783,21.2783,21.1163,21.2149,134400.0
2004-08-05 13:00:00,30.13,30.25,30.11,30.17,89000.0,21.2219,21.3064,21.2078,21.2501,89000.0
2004-08-05 13:30:00,30.16,30.31,30.13,30.31,128600.0,21.243,21.3487,21.2219,21.3487,128600.0
2004-08-05 14:00:00,30.31,30.41,30.25,30.39,181600.0,21.3487,21.4191,21.3064,21.405,181600.0
2004-08-05 14:30:00,30.39,30.4,30.25,30.25,228600.0,21.405,21.4121,21.3064,21.3064,228600.0
2004-08-05 15:00:00,30.25,30.31,30.25,30.25,245400.0,21.3064,21.3487,21.3064,21.3064,245400.0
2004-08-05 15:30:00,30.25,30.28,30.06,30.06,249000.0,21.3064,21.3276,21.1726,21.1726,249000.0
2004-08-06 09:30:00,30.13,30.15,30.0,30.0,295200.0,21.2219,21.236,21.1303,21.1303,295200.0
2004-08-06 10:00:00,30.0,30.0,29.53,29.59,451400.0,21.1303,21.1303,20.7993,20.8416,451400.0
2004-08-06 10:30:00,29.59,29.7,29.55,29.57,155200.0,20.8416,20.919,20.8134,20.8275,155200.0
2004-08-06 11:00:00,29.55,29.68,29.44,29.68,214000.0,20.8134,20.905,20.7359,20.905,214000.0
2004-08-06 11:30:00,29.69,29.71,29.6,29.61,99800.0,20.912,20.9261,20.8486,20.8557,99800.0
2004-08-06 12:00:00,29.61,29.65,29.59,29.6,93800.0,20.8557,20.8838,20.8416,20.8486,93800.0
2004-08-06 12:30:00,29.6,29.61,29.55,29.58,102600.0,20.8486,20.8557,20.8134,20.8345,102600.0
2004-08-06 13:00:00,29.59,29.59,29.43,29.45,82000.0,20.8416,20.8416,20.7289,20.743,82000.0
2004-08-06 13:30:00,29.47,29.47,29.35,29.38,92000.0,20.757,20.757,20.6725,20.6937,92000.0
2004-08-06 14:00:00,29.38,29.38,29.28,29.36,90400.0,20.6937,20.6937,20.6232,20.6796,90400.0
2004-08-06 14:30:00,29.4,29.42,29.3,29.38,140800.0,20.7077,20.7218,20.6373,20.6937,140800.0
2004-08-06 15:00:00,29.38,29.38,29.09,29.11,285600.0,20.6937,20.6937,20.4894,20.5035,285600.0
2004-08-06 15:30:00,29.11,29.25,29.1,29.2,424200.0,20.5035,20.6021,20.4964,20.5669,424200.0
2004-08-09 09:30:00,29.25,29.75,29.25,29.68,316600.0,20.6021,20.9543,20.6021,20.905,316600.0
2004-08-09 10:00:00,29.68,30.1,29.68,29.97,460200.0,20.905,21.2008,20.905,21.1092,460200.0
2004-08-09 10:30:00,29.93,30.01,29.88,29.99,295600.0,21.081,21.1374,21.0458,21.1233,295600.0
2004-08-09 11:00:00,29.99,30.0,29.91,29.95,223200.0,21.1233,21.1303,21.067,21.0951,223200.0
2004-08-09 11:30:00,29.95,29.95,29.84,29.84,189600.0,21.0951,21.0951,21.0177,21.0177,189600.0
2004-08-09 12:00:00,29.83,29.89,29.78,29.82,120600.0,21.0106,21.0529,20.9754,21.0036,120600.0
2004-08-09 12:30:00,29.82,29.98,29.81,29.96,150800.0,21.0036,21.1163,20.9965,21.1022,150800.0
2004-08-09 13:00:00,29.96,29.98,29.92,29.95,140400.0,21.1022,21.1163,21.074,21.0951,140400.0
2004-08-09 13:30:00,29.94,29.95,29.76,29.86,108200.0,21.0881,21.0951,20.9613,21.0317,108200.0
2004-08-09 14:00:00,29.86,29.89,29.83,29.86,55400.0,21.0317,21.0529,21.0106,21.0317,55400.0
2004-08-09 14:30:00,29.85,29.86,29.81,29.85,81200.0,21.0247,21.0317,20.9965,21.0247,81200.0
2004-08-09 15:00:00,29.84,29.85,29.82,29.85,93800.0,21.0177,21.0247,21.0036,21.0247,93800.0
2004-08-09 15:30:00,29.85,29.85,29.61,29.62,325200.0,21.0247,21.0247,20.8557,20.8627,325200.0
2004-08-10 09:30:00,29.75,29.75,29.47,29.49,162200.0,20.9543,20.9543,20.757,20.7711,162200.0
2004-08-10 10:00:00,29.49,29.75,29.46,29.73,173800.0,20.7711,20.9543,20.75,20.9402,173800.0
2004-08-10 10:30:00,29.73,29.97,29.73,29.93,231200.0,20.9402,21.1092,20.9402,21.081,231200.0
2004-08-10 11:00:00,29.92,29.92,29.71,29.73,127400.0,21.074,21.074,20.9261,20.9402,127400.0
2004-08-10 11:30:00,29.72,29.75,29.61,29.61,96800.0,20.9331,20.9543,20.8557,20.8557,96800.0
2004-08-10 12:00:00,29.61,29.65,29.55,29.6,102800.0,20.8557,20.8838,20.8134,20.8486,102800.0
2004-08-10 12:30:00,29.6,29.61,29.58,29.6,77600.0,20.8486,20.8557,20.8345,20.8486,77600.0
2004-08-10 13:00:00,29.6,29.6,29.54,29.55,138000.0,20.8486,20.8486,20.8063,20.8134,138000.0
2004-08-10 13:30:00,29.56,29.66,29.56,29.66,117400.0,20.8204,20.8909,20.8204,20.8909,117400.0
2004-08-10 14:00:00,29.66,29.73,29.65,29.68,136600.0,20.8909,20.9402,20.8838,20.905,136600.0
2004-08-10 14:30:00,29.69,29.73,29.62,29.71,150000.0,20.912,20.9402,20.8627,20.9261,150000.0
2004-08-10 15:00:00,29.7,29.73,29.67,29.67,202400.0,20.919,20.9402,20.8979,20.8979,202400.0
2004-08-10 15:30:00,29.67,29.75,29.67,29.75,428600.0,20.8979,20.9543,20.8979,20.9543,428600.0
2004-08-11 09:30:00,29.62,29.73,29.45,29.45,110400.0,20.8627,20.9402,20.743,20.743,110400.0
2004-08-11 10:00:00,29.47,29.52,29.39,29.4,93600.0,20.757,20.7923,20.7007,20.7077,93600.0
2004-08-11 10:30:00,29.41,29.7,29.28,29.28,305400.0,20.7148,20.919,20.6232,20.6232,305400.0
2004-08-11 11:00:00,29.28,29.33,29.11,29.11,183000.0,20.6232,20.6584,20.5035,20.5035,183000.0
2004-08-11 11:30:00,29.11,29.14,28.83,28.84,218600.0,20.5035,20.5246,20.3063,20.3133,218600.0
2004-08-11 12:00:00,28.83,29.03,28.83,28.98,149600.0,20.3063,20.4471,20.3063,20.4119,149600.0
2004-08-11 12:30:00,28.98,29.05,28.93,28.94,60800.0,20.4119,20.4612,20.3767,20.3837,60800.0
2004-08-11 13:00:00,28.93,28.95,28.85,28.95,211600.0,20.3767,20.3908,20.3204,20.3908,211600.0
2004-08-11 13:30:00,28.95,28.98,28.87,28.88,135000.0,20.3908,20.4119,20.3344,20.3415,135000.0
2004-08-11 14:00:00,28.88,28.96,28.87,28.9,225600.0,20.3415,20.3978,20.3344,20.3556,225600.0
2004-08-11 14:30:00,28.9,29.03,28.89,29.02,158800.0,20.3556,20.4471,20.3485,20.4401,158800.0
2004-08-11 15:00:00,29.02,29.18,29.02,29.17,280200.0,20.4401,20.5528,20.4401,20.5457,280200.0
2004-08-11 15:30:00,29.17,29.17,29.0,29.0,459400.0,20.5457,20.5457,20.426,20.426,459400.0
2004-08-12 09:30:00,29.11,29.47,29.08,29.3,173400.0,20.5035,20.757,20.4824,20.6373,173400.0
2004-08-12 10:00:00,29.3,29.36,29.18,29.22,193600.0,20.6373,20.6796,20.5528,20.581,193600.0
2004-08-12 10:30:00,29.2,29.22,29.07,29.07,183800.0,20.5669,20.581,20.4753,20.4753,183800.0
2004-08-12 11:00:00,29.07,29.08,28.96,29.03,103400.0,20.4753,20.4824,20.3978,20.4471,103400.0
2004-08-12 11:30:00,29.03,29.04,28.83,28.92,203800.0,20.4471,20.4542,20.3063,20.3697,203800.0
2004-08-12 12:00:00,28.92,28.93,28.83,28.86,95600.0,20.3697,20.3767,20.3063,20.3274,95600.0
2004-08-12 12:30:00,28.85,28.9,28.81,28.89,75800.0,20.3204,20.3556,20.2922,20.3485,75800.0
2004-08-12 13:00:00,28.88,28.88,28.68,28.77,97000.0,20.3415,20.3415,20.2006,20.264,97000.0
2004-08-12 13:30:00,28.77,28.82,28.7,28.78,62000.0,20.264,20.2992,20.2147,20.271,62000.0
2004-08-12 14:00:00,28.77,28.77,28.65,28.71,93200.0,20.264,20.264,20.1795,20.2217,93200.0
2004-08-12 14:30:00,28.71,28.81,28.7,28.75,261400.0,20.2217,20.2922,20.2147,20.2499,261400.0
2004-08-12 15:00:00,28.74,28.74,28.63,28.63,308800.0,20.2429,20.2429,20.1654,20.1654,308800.0
2004-08-12 15:30:00,28.63,28.63,28.53,28.53,442000.0,20.1654,20.1654,20.095,20.095,442000.0
2004-08-13 09:30:00,28.63,28.91,28.63,28.78,239200.0,20.1654,20.3626,20.1654,20.271,239200.0
2004-08-13 10:00:00,28.77,28.79,28.61,28.75,346600.0,20.264,20.2781,20.1513,20.2499,346600.0
2004-08-13 10:30:00,28.76,28.9,28.75,28.89,569200.0,20.257,20.3556,20.2499,20.3485,569200.0
2004-08-13 11:00:00,28.88,28.9,28.85,28.89,377800.0,20.3415,20.3556,20.3204,20.3485,377800.0
2004-08-13 11:30:00,28.88,28.89,28.81,28.86,164400.0,20.3415,20.3485,20.2922,20.3274,164400.0
2004-08-13 12:00:00,28.87,28.93,28.85,28.91,99200.0,20.3344,20.3767,20.3204,20.3626,99200.0
2004-08-13 12:30:00,28.91,28.94,28.85,28.92,80600.0,20.3626,20.3837,20.3204,20.3697,80600.0
2004-08-13 13:00:00,28.91,28.98,28.89,28.92,94800.0,20.3626,20.4119,20.3485,20.3697,94800.0
2004-08-13 13:30:00,28.91,28.93,28.88,28.89,85400.0,20.3626,20.3767,20.3415,20.3485,85400.0
2004-08-13 14:00:00,28.9,28.95,28.86,28.95,101600.0,20.3556,20.3908,20.3274,20.3908,101600.0
2004-08-13 14:30:00,28.96,28.99,28.9,28.9,133000.0,20.3978,20.419,20.3556,20.3556,133000.0
2004-08-13 15:00:00,28.9,28.91,28.75,28.83,145800.0,20.3556,20.3626,20.2499,20.3063,145800.0
2004-08-13 15:30:00,28.83,28.95,28.74,28.75,471400.0,20.3063,20.3908,20.2429,20.2499,471400.0
2004-08-16 09:30:00,28.72,29.03,28.62,29.0,139400.0,20.2288,20.4471,20.1584,20.426,139400.0
2004-08-16 10:00:00,28.97,29.06,28.85,28.87,181200.0,20.4049,20.4683,20.3204,20.3344,181200.0
2004-08-16 10:30:00,28.88,29.02,28.85,28.92,147000.0,20.3415,20.4401,20.3204,20.3697,147000.0
2004-08-16 11:00:00,28.92,28.95,28.61,28.66,131600.0,20.3697,20.3908,20.1513,20.1865,131600.0
2004-08-16 11:30:00,28.66,28.78,28.65,28.78,72000.0,20.1865,20.271,20.1795,20.271,72000.0
2004-08-16 12:00:00,28.76,28.81,28.73,28.78,53400.0,20.257,20.2922,20.2358,20.271,53400.0
2004-08-16 12:30:00,28.78,28.79,28.73,28.74,66200.0,20.271,20.2781,20.2358,20.2429,66200.0
2004-08-16 13:00:00,28.74,28.78,28.71,28.73,67400.0,20.2429,20.271,20.2217,20.2358,67400.0
2004-08-16 13:30:00,28.73,28.74,28.68,28.71,308400.0,20.2358,20.2429,20.2006,20.2217,308400.0
2004-08-16 14:00:00,28.7,28.73,28.67,28.72,153000.0,20.2147,20.2358,20.1936,20.2288,153000.0
2004-08-16 14:30:00,28.71,28.73,28.68,28.72,100800.0,20.2217,20.2358,20.2006,20.2288,100800.0
2004-08-16 15:00:00,28.72,28.73,28.66,28.72,139400.0,20.2288,20.2358,20.1865,20.2288,139400.0
2004-08-16 15:30:00,28.72,28.78,28.71,28.75,157600.0,20.2288,20.271,20.2217,20.2499,157600.0
2004-08-17 09:30:00,27.75,28.04,27.75,28.0,476600.0,19.5456,19.7498,19.5456,19.7217,476600.0
2004-08-17 10:00:00,27.98,28.02,27.75,27.92,538800.0,19.7076,19.7357,19.5456,19.6653,538800.0
2004-08-17 10:30:00,27.91,27.92,27.75,27.79,305000.0,19.6583,19.6653,19.5456,19.5737,305000.0
2004-08-17 11:00:00,27.77,27.92,27.76,27.89,431800.0,19.5597,19.6653,19.5526,19.6442,431800.0
2004-08-17 11:30:00,27.89,27.95,27.83,27.86,259400.0,19.6442,19.6864,19.6019,19.623,259400.0
2004-08-17 12:00:00,27.86,27.89,27.84,27.85,207400.0,19.623,19.6442,19.609,19.616,207400.0
2004-08-17 12:30:00,27.85,27.88,27.82,27.85,165600.0,19.616,19.6371,19.5949,19.616,165600.0
2004-08-17 13:00:00,27.85,27.9,27.83,27.87,123200.0,19.616,19.6512,19.6019,19.6301,123200.0
2004-08-17 13:30:00,27.86,27.98,27.86,27.94,231200.0,19.623,19.7076,19.623,19.6794,231200.0
2004-08-17 14:00:00,27.95,27.98,27.89,27.9,174200.0,19.6864,19.7076,19.6442,19.6512,174200.0
2004-08-17 14:30:00,27.91,27.93,27.88,27.93,168800.0,19.6583,19.6724,19.6371,19.6724,168800.0
2004-08-17 15:00:00,27.91,27.91,27.78,27.78,265200.0,19.6583,19.6583,19.5667,19.5667,265200.0
2004-08-17 15:30:00,27.79,27.8,27.7,27.7,549800.0,19.5737,19.5808,19.5104,19.5104,549800.0
2004-08-18 09:30:00,27.83,28.18,27.83,28.16,509600.0,19.6019,19.8484,19.6019,19.8344,509600.0
2004-08-18 10:00:00,28.15,28.16,28.0,28.1,287600.0,19.8273,19.8344,19.7217,19.7921,287600.0
2004-08-18 10:30:00,28.1,28.15,27.83,27.97,303000.0,19.7921,19.8273,19.6019,19.7005,303000.0
2004-08-18 11:00:00,27.97,28.14,27.95,28.11,246600.0,19.7005,19.8203,19.6864,19.7991,246600.0
2004-08-18 11:30:00,28.11,28.18,28.07,28.18,52600.0,19.7991,19.8484,19.771,19.8484,52600.0
2004-08-18 12:00:00,28.18,28.18,28.04,28.13,49400.0,19.8484,19.8484,19.7498,19.8132,49400.0
2004-08-18 12:30:00,28.11,28.15,28.06,28.06,62400.0,19.7991,19.8273,19.7639,19.7639,62400.0
2004-08-18 13:00:00,28.04,28.08,27.97,28.0,225200.0,19.7498,19.778,19.7005,19.7217,225200.0
2004-08-18 13:30:00,28.0,28.04,27.99,28.01,37600.0,19.7217,19.7498,19.7146,19.7287,37600.0
2004-08-18 14:00:00,28.01,28.04,28.0,28.03,145200.0,19.7287,19.7498,19.7217,19.7428,145200.0
2004-08-18 14:30:00,28.02,28.04,27.99,28.03,69000.0,19.7357,19.7498,19.7146,19.7428,69000.0
2004-08-18 15:00:00,28.04,28.07,28.0,28.06,169400.0,19.7498,19.771,19.7217,19.7639,169400.0
2004-08-18 15:30:00,28.06,28.11,28.03,28.07,281000.0,19.7639,19.7991,19.7428,19.771,281000.0
2004-08-19 09:30:00,28.19,28.29,28.04,28.1,299200.0,19.8555,19.9259,19.7498,19.7921,299200.0
2004-08-19 10:00:00,28.09,28.1,27.95,28.07,259000.0,19.785,19.7921,19.6864,19.771,259000.0
2004-08-19 10:30:00,28.07,28.35,28.0,28.35,382000.0,19.771,19.9682,19.7217,19.9682,382000.0
2004-08-19 11:00:00,28.32,28.37,28.22,28.23,151400.0,19.947,19.9823,19.8766,19.8837,151400.0
2004-08-19 11:30:00,28.23,28.29,28.23,28.29,152600.0,19.8837,19.9259,19.8837,19.9259,152600.0
2004-08-19 12:00:00,28.29,28.42,28.28,28.41,194200.0,19.9259,20.0175,19.9189,20.0104,194200.0
2004-08-19 12:30:00,28.41,28.43,28.38,28.4,43200.0,20.0104,20.0245,19.9893,20.0034,43200.0
2004-08-19 13:00:00,28.4,28.42,28.4,28.41,105000.0,20.0034,20.0175,20.0034,20.0104,105000.0
2004-08-19 13:30:00,28.41,28.44,28.41,28.41,89000.0,20.0104,20.0316,20.0104,20.0104,89000.0
2004-08-19 14:00:00,28.41,28.5,28.38,28.47,165600.0,20.0104,20.0738,19.9893,20.0527,165600.0
2004-08-19 14:30:00,28.46,28.48,28.38,28.39,127200.0,20.0457,20.0597,19.9893,19.9964,127200.0
2004-08-19 15:00:00,28.38,28.52,28.38,28.51,244600.0,19.9893,20.0879,19.9893,20.0809,244600.0
2004-08-19 15:30:00,28.52,28.53,28.41,28.43,195800.0,20.0879,20.095,20.0104,20.0245,195800.0
2004-08-20 09:30:00,28.7,28.95,28.7,28.94,258400.0,20.2147,20.3908,20.2147,20.3837,258400.0
2004-08-20 10:00:00,28.93,29.09,28.85,29.0,254000.0,20.3767,20.4894,20.3204,20.426,254000.0
2004-08-20 10:30:00,29.0,29.1,29.0,29.03,322400.0,20.426,20.4964,20.426,20.4471,322400.0
2004-08-20 11:00:00,29.02,29.02,28.76,28.78,178800.0,20.4401,20.4401,20.257,20.271,178800.0
2004-08-20 11:30:00,28.78,28.83,28.7,28.71,156000.0,20.271,20.3063,20.2147,20.2217,156000.0
2004-08-20 12:00:00,28.71,28.78,28.7,28.71,59000.0,20.2217,20.271,20.2147,20.2217,59000.0
2004-08-20 12:30:00,28.71,28.79,28.71,28.73,88800.0,20.2217,20.2781,20.2217,20.2358,88800.0
2004-08-20 13:00:00,28.72,28.84,28.72,28.83,96400.0,20.2288,20.3133,20.2288,20.3063,96400.0
2004-08-20 13:30:00,28.83,28.86,28.82,28.85,258400.0,20.3063,20.3274,20.2992,20.3204,258400.0
2004-08-20 14:00:00,28.85,28.87,28.81,28.82,201600.0,20.3204,20.3344,20.2922,20.2992,201600.0
2004-08-20 14:30:00,28.81,28.83,28.7,28.73,64000.0,20.2922,20.3063,20.2147,20.2358,64000.0
2004-08-20 15:00:00,28.73,28.74,28.59,28.59,125400.0,20.2358,20.2429,20.1372,20.1372,125400.0
2004-08-20 15:30:00,28.59,28.68,28.56,28.63,297400.0,20.1372,20.2006,20.1161,20.1654,297400.0
2004-08-23 09:30:00,28.6,28.75,28.45,28.65,146400.0,20.1443,20.2499,20.0386,20.1795,146400.0
2004-08-23 10:00:00,28.67,28.79,28.66,28.76,98000.0,20.1936,20.2781,20.1865,20.257,98000.0
2004-08-23 10:30:00,28.78,28.82,28.58,28.64,115000.0,20.271,20.2992,20.1302,20.1724,115000.0
2004-08-23 11:00:00,28.64,28.64,28.34,28.35,120800.0,20.1724,20.1724,19.9611,19.9682,120800.0
2004-08-23 11:30:00,28.34,28.39,28.23,28.23,75800.0,19.9611,19.9964,19.8837,19.8837,75800.0
2004-08-23 12:00:00,28.22,28.22,28.08,28.09,127400.0,19.8766,19.8766,19.778,19.785,127400.0
2004-08-23 12:30:00,28.09,28.19,28.08,28.15,73600.0,19.785,19.8555,19.778,19.8273,73600.0
2004-08-23 13:00:00,28.15,28.17,28.08,28.08,89000.0,19.8273,19.8414,19.778,19.778,89000.0
2004-08-23 13:30:00,28.09,28.24,28.09,28.23,96600.0,19.785,19.8907,19.785,19.8837,96600.0
2004-08-23 14:00:00,28.24,28.35,28.22,28.33,113200.0,19.8907,19.9682,19.8766,19.9541,113200.0
2004-08-23 14:30:00,28.34,28.35,28.27,28.29,121000.0,19.9611,19.9682,19.9118,19.9259,121000.0
2004-08-23 15:00:00,28.28,28.28,28.14,28.15,115200.0,19.9189,19.9189,19.8203,19.8273,115200.0
2004-08-23 15:30:00,28.15,28.22,28.13,28.18,249600.0,19.8273,19.8766,19.8132,19.8484,249600.0
2004-08-24 09:30:00,28.21,28.21,27.88,27.9,381600.0,19.8696,19.8696,19.6371,19.6512,381600.0
2004-08-24 10:00:00,27.9,27.95,27.7,27.75,320000.0,19.6512,19.6864,19.5104,19.5456,320000.0
2004-08-24 10:30:00,27.75,27.93,27.74,27.93,312600.0,19.5456,19.6724,19.5385,19.6724,312600.0
2004-08-24 11:00:00,27.92,28.11,27.88,28.1,348800.0,19.6653,19.7991,19.6371,19.7921,348800.0
2004-08-24 11:30:00,28.11,28.11,27.93,27.95,201800.0,19.7991,19.7991,19.6724,19.6864,201800.0
2004-08-24 12:00:00,27.95,27.98,27.9,27.95,71000.0,19.6864,19.7076,19.6512,19.6864,71000.0
2004-08-24 12:30:00,27.96,27.97,27.92,27.92,108600.0,19.6935,19.7005,19.6653,19.6653,108600.0
2004-08-24 13:00:00,27.93,27.93,27.84,27.86,57800.0,19.6724,19.6724,19.609,19.623,57800.0
2004-08-24 13:30:00,27.86,27.88,27.84,27.86,52800.0,19.623,19.6371,19.609,19.623,52800.0
2004-08-24 14:00:00,27.86,27.9,27.79,27.9,80800.0,19.623,19.6512,19.5737,19.6512,80800.0
2004-08-24 14:30:00,27.89,27.92,27.83,27.84,67400.0,19.6442,19.6653,19.6019,19.609,67400.0
2004-08-24 15:00:00,27.84,27.99,27.81,27.98,151600.0,19.609,19.7146,19.5878,19.7076,151600.0
2004-08-24 15:30:00,27.98,28.16,27.98,28.13,569200.0,19.7076,19.8344,19.7076,19.8132,569200.0
2004-08-25 09:30:00,28.2,28.57,28.2,28.28,269800.0,19.8625,20.1231,19.8625,19.9189,269800.0
2004-08-25 10:00:00,28.28,28.42,28.23,28.3,220400.0,19.9189,20.0175,19.8837,19.933,220400.0
2004-08-25 10:30:00,28.31,28.41,28.18,28.35,212600.0,19.94,20.0104,19.8484,19.9682,212600.0
2004-08-25 11:00:00,28.35,28.41,28.25,28.28,122000.0,19.9682,20.0104,19.8977,19.9189,122000.0
2004-08-25 11:30:00,28.29,28.33,28.2,28.27,75000.0,19.9259,19.9541,19.8625,19.9118,75000.0
2004-08-25 12:00:00,28.27,28.35,28.14,28.15,128000.0,19.9118,19.9682,19.8203,19.8273,128000.0
2004-08-25 12:30:00,28.16,28.2,28.1,28.13,174000.0,19.8344,19.8625,19.7921,19.8132,174000.0
2004-08-25 13:00:00,28.13,28.15,28.08,28.09,99800.0,19.8132,19.8273,19.778,19.785,99800.0
2004-08-25 13:30:00,28.09,28.09,28.0,28.02,99000.0,19.785,19.785,19.7217,19.7357,99000.0
2004-08-25 14:00:00,28.03,28.03,27.94,27.94,136600.0,19.7428,19.7428,19.6794,19.6794,136600.0
2004-08-25 14:30:00,27.94,28.0,27.9,27.93,216400.0,19.6794,19.7217,19.6512,19.6724,216400.0
2004-08-25 15:00:00,27.93,27.97,27.91,27.95,162000.0,19.6724,19.7005,19.6583,19.6864,162000.0
2004-08-25 15:30:00,27.96,28.05,27.93,28.05,457600.0,19.6935,19.7569,19.6724,19.7569,457600.0
2004-08-26 09:30:00,28.0,28.08,27.6,27.71,177400.0,19.7217,19.778,19.4399,19.5174,177400.0
2004-08-26 10:00:00,27.7,27.85,27.7,27.81,107800.0,19.5104,19.616,19.5104,19.5878,107800.0
2004-08-26 10:30:00,27.81,27.85,27.7,27.78,95800.0,19.5878,19.616,19.5104,19.5667,95800.0
2004-08-26 11:00:00,27.8,27.9,27.79,27.9,86200.0,19.5808,19.6512,19.5737,19.6512,86200.0
2004-08-26 11:30:00,27.88,28.11,27.85,28.11,181000.0,19.6371,19.7991,19.616,19.7991,181000.0
2004-08-26 12:00:00,28.11,28.23,28.09,28.23,184800.0,19.7991,19.8837,19.785,19.8837,184800.0
2004-08-26 12:30:00,28.23,28.31,28.23,28.25,192800.0,19.8837,19.94,19.8837,19.8977,192800.0
2004-08-26 13:00:00,28.25,28.33,28.23,28.33,195000.0,19.8977,19.9541,19.8837,19.9541,195000.0
2004-08-26 13:30:00,28.32,28.37,28.25,28.36,111200.0,19.947,19.9823,19.8977,19.9752,111200.0
2004-08-26 14:00:00,28.36,28.45,28.34,28.36,93600.0,19.9752,20.0386,19.9611,19.9752,93600.0
2004-08-26 14:30:00,28.36,28.43,28.34,28.43,57400.0,19.9752,20.0245,19.9611,20.0245,57400.0
2004-08-26 15:00:00,28.43,28.52,28.43,28.5,103000.0,20.0245,20.0879,20.0245,20.0738,103000.0
2004-08-26 15:30:00,28.5,28.55,28.49,28.51,326600.0,20.0738,20.109,20.0668,20.0809,326600.0
2004-08-27 09:30:00,28.52,28.73,28.5,28.68,204000.0,20.0879,20.2358,20.0738,20.2006,204000.0
2004-08-27 10:00:00,28.68,28.8,28.68,28.75,122400.0,20.2006,20.2851,20.2006,20.2499,122400.0
2004-08-27 10:30:00,28.75,28.77,28.68,28.72,134600.0,20.2499,20.264,20.2006,20.2288,134600.0
2004-08-27 11:00:00,28.72,28.74,28.68,28.7,115800.0,20.2288,20.2429,20.2006,20.2147,115800.0
2004-08-27 11:30:00,28.7,28.73,28.65,28.66,58600.0,20.2147,20.2358,20.1795,20.1865,58600.0
2004-08-27 12:00:00,28.66,28.66,28.64,28.65,75400.0,20.1865,20.1865,20.1724,20.1795,75400.0
2004-08-27 12:30:00,28.65,28.7,28.65,28.68,42000.0,20.1795,20.2147,20.1795,20.2006,42000.0
2004-08-27 13:00:00,28.69,28.77,28.67,28.71,73800.0,20.2077,20.264,20.1936,20.2217,73800.0
2004-08-27 13:30:00,28.71,28.75,28.7,28.75,41800.0,20.2217,20.2499,20.2147,20.2499,41800.0
2004-08-27 14:00:00,28.75,28.77,28.68,28.7,98600.0,20.2499,20.264,20.2006,20.2147,98600.0
2004-08-27 14:30:00,28.7,28.73,28.7,28.73,44000.0,20.2147,20.2358,20.2147,20.2358,44000.0
2004-08-27 15:00:00,28.73,28.78,28.72,28.75,65800.0,20.2358,20.271,20.2288,20.2499,65800.0
2004-08-27 15:30:00,28.75,28.78,28.72,28.74,126400.0,20.2499,20.271,20.2288,20.2429,126400.0
2004-08-30 09:30:00,28.52,28.89,28.52,28.84,306800.0,20.0879,20.3485,20.0879,20.3133,306800.0
2004-08-30 10:00:00,28.84,28.84,28.72,28.77,89600.0,20.3133,20.3133,20.2288,20.264,89600.0
2004-08-30 10:30:00,28.76,28.76,28.55,28.58,89600.0,20.257,20.257,20.109,20.1302,89600.0
2004-08-30 11:00:00,28.59,28.62,28.5,28.5,132800.0,20.1372,20.1584,20.0738,20.0738,132800.0
2004-08-30 11:30:00,28.5,28.53,28.3,28.32,85600.0,20.0738,20.095,19.933,19.947,85600.0
2004-08-30 12:00:00,28.32,28.36,28.25,28.36,48400.0,19.947,19.9752,19.8977,19.9752,48400.0
2004-08-30 12:30:00,28.36,28.53,28.34,28.52,40200.0,19.9752,20.095,19.9611,20.0879,40200.0
2004-08-30 13:00:00,28.52,28.59,28.51,28.53,85800.0,20.0879,20.1372,20.0809,20.095,85800.0
2004-08-30 13:30:00,28.54,28.55,28.5,28.52,71200.0,20.102,20.109,20.0738,20.0879,71200.0
2004-08-30 14:00:00,28.52,28.61,28.51,28.61,149200.0,20.0879,20.1513,20.0809,20.1513,149200.0
2004-08-30 14:30:00,28.61,28.62,28.49,28.5,58000.0,20.1513,20.1584,20.0668,20.0738,58000.0
2004-08-30 15:00:00,28.5,28.5,28.43,28.48,57000.0,20.0738,20.0738,20.0245,20.0597,57000.0
2004-08-30 15:30:00,28.48,28.54,28.46,28.49,163800.0,20.0597,20.102,20.0457,20.0668,163800.0
2004-08-31 09:30:00,28.5,28.7,28.5,28.58,122600.0,20.0738,20.2147,20.0738,20.1302,122600.0
2004-08-31 10:00:00,28.58,28.62,28.45,28.62,59400.0,20.1302,20.1584,20.0386,20.1584,59400.0
2004-08-31 10:30:00,28.62,28.65,28.48,28.5,39800.0,20.1584,20.1795,20.0597,20.0738,39800.0
2004-08-31 11:00:00,28.5,28.61,28.48,28.55,45800.0,20.0738,20.1513,20.0597,20.109,45800.0
2004-08-31 11:30:00,28.56,28.56,28.46,28.48,39000.0,20.1161,20.1161,20.0457,20.0597,39000.0
2004-08-31 12:00:00,28.48,28.67,28.48,28.64,33600.0,20.0597,20.1936,20.0597,20.1724,33600.0
2004-08-31 12:30:00,28.61,28.63,28.58,28.59,28600.0,20.1513,20.1654,20.1302,20.1372,28600.0
2004-08-31 13:00:00,28.6,28.68,28.57,28.67,42200.0,20.1443,20.2006,20.1231,20.1936,42200.0
2004-08-31 13:30:00,28.68,28.68,28.65,28.67,39400.0,20.2006,20.2006,20.1795,20.1936,39400.0
2004-08-31 14:00:00,28.68,28.73,28.65,28.7,55600.0,20.2006,20.2358,20.1795,20.2147,55600.0
2004-08-31 14:30:00,28.7,28.89,28.7,28.84,96200.0,20.2147,20.3485,20.2147,20.3133,96200.0
2004-08-31 15:00:00,28.84,28.88,28.76,28.88,90200.0,20.3133,20.3415,20.257,20.3415,90200.0
2004-08-31 15:30:00,28.87,28.94,28.84,28.91,185000.0,20.3344,20.3837,20.3133,20.3626,185000.0
2004-09-01 09:30:00,28.95,29.2,28.88,29.18,208600.0,20.3908,20.5669,20.3415,20.5528,208600.0
2004-09-01 10:00:00,29.18,29.41,29.17,29.4,254600.0,20.5528,20.7148,20.5457,20.7077,254600.0
2004-09-01 10:30:00,29.39,29.53,29.31,29.31,275200.0,20.7007,20.7993,20.6443,20.6443,275200.0
2004-09-01 11:00:00,29.34,29.4,29.3,29.36,153600.0,20.6655,20.7077,20.6373,20.6796,153600.0
2004-09-01 11:30:00,29.39,29.42,29.36,29.42,192200.0,20.7007,20.7218,20.6796,20.7218,192200.0
2004-09-01 12:00:00,29.4,29.45,29.36,29.37,86600.0,20.7077,20.743,20.6796,20.6866,86600.0
2004-09-01 12:30:00,29.38,29.42,29.35,29.37,86000.0,20.6937,20.7218,20.6725,20.6866,86000.0
2004-09-01 13:00:00,29.37,29.43,29.23,29.38,210400.0,20.6866,20.7289,20.588,20.6937,210400.0
2004-09-01 13:30:00,29.36,29.4,29.34,29.4,43400.0,20.6796,20.7077,20.6655,20.7077,43400.0
2004-09-01 14:00:00,29.4,29.43,29.35,29.38,138000.0,20.7077,20.7289,20.6725,20.6937,138000.0
2004-09-01 14:30:00,29.38,29.43,29.38,29.41,76800.0,20.6937,20.7289,20.6937,20.7148,76800.0
2004-09-01 15:00:00,29.41,29.48,29.37,29.45,139000.0,20.7148,20.7641,20.6866,20.743,139000.0
2004-09-01 15:30:00,29.45,29.45,29.4,29.43,220000.0,20.743,20.743,20.7077,20.7289,220000.0
2004-09-02 09:30:00,29.53,29.73,29.43,29.61,177000.0,20.7993,20.9402,20.7289,20.8557,177000.0
2004-09-02 10:00:00,29.61,29.73,29.61,29.63,77000.0,20.8557,20.9402,20.8557,20.8697,77000.0
2004-09-02 10:30:00,29.61,29.63,29.35,29.41,260400.0,20.8557,20.8697,20.6725,20.7148,260400.0
2004-09-02 11:00:00,29.41,29.49,29.36,29.49,138400.0,20.7148,20.7711,20.6796,20.7711,138400.0
2004-09-02 11:30:00,29.49,29.5,29.43,29.43,39600.0,20.7711,20.7782,20.7289,20.7289,39600.0
2004-09-02 12:00:00,29.42,29.44,29.37,29.43,43400.0,20.7218,20.7359,20.6866,20.7289,43400.0
2004-09-02 12:30:00,29.43,29.45,29.41,29.45,30800.0,20.7289,20.743,20.7148,20.743,30800.0
2004-09-02 13:00:00,29.45,29.45,29.41,29.43,61800.0,20.743,20.743,20.7148,20.7289,61800.0
2004-09-02 13:30:00,29.42,29.42,29.26,29.26,116600.0,20.7218,20.7218,20.6091,20.6091,116600.0
2004-09-02 14:00:00,29.26,29.33,29.23,29.28,97200.0,20.6091,20.6584,20.588,20.6232,97200.0
2004-09-02 14:30:00,29.28,29.5,29.21,29.27,139200.0,20.6232,20.7782,20.5739,20.6162,139200.0
2004-09-02 15:00:00,29.28,29.4,29.27,29.37,167200.0,20.6232,20.7077,20.6162,20.6866,167200.0
2004-09-02 15:30:00,29.36,29.48,29.36,29.46,170600.0,20.6796,20.7641,20.6796,20.75,170600.0
2004-09-03 09:30:00,29.46,29.5,29.26,29.26,93600.0,20.75,20.7782,20.6091,20.6091,93600.0
2004-09-03 10:00:00,29.29,29.38,29.27,29.32,82800.0,20.6303,20.6937,20.6162,20.6514,82800.0
2004-09-03 10:30:00,29.31,29.53,29.31,29.43,134200.0,20.6443,20.7993,20.6443,20.7289,134200.0
2004-09-03 11:00:00,29.43,29.45,29.31,29.43,77800.0,20.7289,20.743,20.6443,20.7289,77800.0
2004-09-03 11:30:00,29.43,29.43,29.36,29.36,99800.0,20.7289,20.7289,20.6796,20.6796,99800.0
2004-09-03 12:00:00,29.35,29.36,29.25,29.31,61400.0,20.6725,20.6796,20.6021,20.6443,61400.0
2004-09-03 12:30:00,29.31,29.35,29.3,29.31,43000.0,20.6443,20.6725,20.6373,20.6443,43000.0
2004-09-03 13:00:00,29.31,29.39,29.31,29.35,76600.0,20.6443,20.7007,20.6443,20.6725,76600.0
2004-09-03 13:30:00,29.35,29.45,29.35,29.42,39600.0,20.6725,20.743,20.6725,20.7218,39600.0
2004-09-03 14:00:00,29.42,29.42,29.35,29.35,40400.0,20.7218,20.7218,20.6725,20.6725,40400.0
2004-09-03 14:30:00,29.36,29.42,29.31,29.4,72000.0,20.6796,20.7218,20.6443,20.7077,72000.0
2004-09-03 15:00:00,29.39,29.43,29.37,29.41,60200.0,20.7007,20.7289,20.6866,20.7148,60200.0
2004-09-03 15:30:00,29.41,29.42,29.37,29.37,121000.0,20.7148,20.7218,20.6866,20.6866,121000.0
2004-09-07 09:30:00,29.37,29.37,28.89,29.1,136000.0,20.6866,20.6866,20.3485,20.4964,136000.0
2004-09-07 10:00:00,29.11,29.26,29.11,29.18,90200.0,20.5035,20.6091,20.5035,20.5528,90200.0
2004-09-07 10:30:00,29.19,29.23,29.09,29.16,65600.0,20.5598,20.588,20.4894,20.5387,65600.0
2004-09-07 11:00:00,29.14,29.24,29.05,29.05,142600.0,20.5246,20.595,20.4612,20.4612,142600.0
2004-09-07 11:30:00,29.07,29.17,29.06,29.17,175400.0,20.4753,20.5457,20.4683,20.5457,175400.0
2004-09-07 12:00:00,29.16,29.18,29.12,29.17,100000.0,20.5387,20.5528,20.5105,20.5457,100000.0
2004-09-07 12:30:00,29.15,29.24,29.14,29.24,48200.0,20.5317,20.595,20.5246,20.595,48200.0
2004-09-07 13:00:00,29.24,29.27,29.21,29.24,51000.0,20.595,20.6162,20.5739,20.595,51000.0
2004-09-07 13:30:00,29.23,29.24,29.18,29.23,31600.0,20.588,20.595,20.5528,20.588,31600.0
2004-09-07 14:00:00,29.23,29.27,29.18,29.25,83800.0,20.588,20.6162,20.5528,20.6021,83800.0
2004-09-07 14:30:00,29.25,29.27,29.18,29.27,79000.0,20.6021,20.6162,20.5528,20.6162,79000.0
2004-09-07 15:00:00,29.25,29.32,29.25,29.29,155600.0,20.6021,20.6514,20.6021,20.6303,155600.0
2004-09-07 15:30:00,29.29,29.49,29.29,29.49,277400.0,20.6303,20.7711,20.6303,20.7711,277400.0
2004-09-08 09:30:00,29.71,29.79,29.61,29.71,371200.0,20.9261,20.9824,20.8557,20.9261,371200.0
2004-09-08 10:00:00,29.71,29.72,29.62,29.71,245600.0,20.9261,20.9331,20.8627,20.9261,245600.0
2004-09-08 10:30:00,29.71,29.8,29.71,29.77,210400.0,20.9261,20.9895,20.9261,20.9683,210400.0
2004-09-08 11:00:00,29.77,29.78,29.66,29.68,205000.0,20.9683,20.9754,20.8909,20.905,205000.0
2004-09-08 11:30:00,29.68,29.77,29.66,29.68,187000.0,20.905,20.9683,20.8909,20.905,187000.0
2004-09-08 12:00:00,29.68,29.77,29.66,29.67,115400.0,20.905,20.9683,20.8909,20.8979,115400.0
2004-09-08 12:30:00,29.66,29.67,29.54,29.66,180000.0,20.8909,20.8979,20.8063,20.8909,180000.0
2004-09-08 13:00:00,29.66,29.71,29.61,29.65,169400.0,20.8909,20.9261,20.8557,20.8838,169400.0
2004-09-08 13:30:00,29.64,29.64,29.51,29.53,106000.0,20.8768,20.8768,20.7852,20.7993,106000.0
2004-09-08 14:00:00,29.51,29.55,29.49,29.53,138800.0,20.7852,20.8134,20.7711,20.7993,138800.0
2004-09-08 14:30:00,29.53,29.55,29.51,29.53,145600.0,20.7993,20.8134,20.7852,20.7993,145600.0
2004-09-08 15:00:00,29.53,29.53,29.47,29.5,135400.0,20.7993,20.7993,20.757,20.7782,135400.0
2004-09-08 15:30:00,29.5,29.5,29.42,29.45,344000.0,20.7782,20.7782,20.7218,20.743,344000.0
2004-09-09 09:30:00,29.5,29.74,29.48,29.5,130400.0,20.7782,20.9472,20.7641,20.7782,130400.0
2004-09-09 10:00:00,29.52,29.53,29.39,29.43,95000.0,20.7923,20.7993,20.7007,20.7289,95000.0
2004-09-09 10:30:00,29.42,29.52,29.41,29.5,324000.0,20.7218,20.7923,20.7148,20.7782,324000.0
2004-09-09 11:00:00,29.5,29.54,29.46,29.49,281800.0,20.7782,20.8063,20.75,20.7711,281800.0
2004-09-09 11:30:00,29.49,29.5,29.49,29.5,275400.0,20.7711,20.7782,20.7711,20.7782,275400.0
2004-09-09 12:00:00,29.5,29.7,29.5,29.68,150000.0,20.7782,20.919,20.7782,20.905,150000.0
2004-09-09 12:30:00,29.68,29.7,29.57,29.59,120800.0,20.905,20.919,20.8275,20.8416,120800.0
2004-09-09 13:00:00,29.6,29.7,29.56,29.68,162200.0,20.8486,20.919,20.8204,20.905,162200.0
2004-09-09 13:30:00,29.68,29.75,29.44,29.72,192600.0,20.905,20.9543,20.7359,20.9331,192600.0
2004-09-09 14:00:00,29.71,29.79,29.7,29.78,145000.0,20.9261,20.9824,20.919,20.9754,145000.0
2004-09-09 14:30:00,29.78,29.86,29.76,29.81,160600.0,20.9754,21.0317,20.9613,20.9965,160600.0
2004-09-09 15:00:00,29.81,29.87,29.61,29.81,179000.0,20.9965,21.0388,20.8557,20.9965,179000.0
2004-09-09 15:30:00,29.81,29.88,29.8,29.88,266800.0,20.9965,21.0458,20.9895,21.0458,266800.0
2004-09-10 09:30:00,29.85,29.87,29.54,29.69,122600.0,21.0247,21.0388,20.8063,20.912,122600.0
2004-09-10 10:00:00,29.69,29.78,29.64,29.66,104000.0,20.912,20.9754,20.8768,20.8909,104000.0
2004-09-10 10:30:00,29.66,29.71,29.64,29.7,55000.0,20.8909,20.9261,20.8768,20.919,55000.0
2004-09-10 11:00:00,29.7,29.73,29.64,29.71,68600.0,20.919,20.9402,20.8768,20.9261,68600.0
2004-09-10 11:30:00,29.71,29.78,29.71,29.77,130000.0,20.9261,20.9754,20.9261,20.9683,130000.0
2004-09-10 12:00:00,29.77,29.82,29.75,29.82,79000.0,20.9683,21.0036,20.9543,21.0036,79000.0
2004-09-10 12:30:00,29.82,29.87,29.81,29.85,64000.0,21.0036,21.0388,20.9965,21.0247,64000.0
2004-09-10 13:00:00,29.84,29.94,29.83,29.88,108200.0,21.0177,21.0881,21.0106,21.0458,108200.0
2004-09-10 13:30:00,29.87,29.89,29.82,29.83,147200.0,21.0388,21.0529,21.0036,21.0106,147200.0
2004-09-10 14:00:00,29.83,29.83,29.75,29.75,129200.0,21.0106,21.0106,20.9543,20.9543,129200.0
2004-09-10 14:30:00,29.75,29.81,29.72,29.77,131800.0,20.9543,20.9965,20.9331,20.9683,131800.0
2004-09-10 15:00:00,29.77,29.85,29.77,29.83,94000.0,20.9683,21.0247,20.9683,21.0106,94000.0
2004-09-10 15:30:00,29.83,29.85,29.8,29.83,142200.0,21.0106,21.0247,20.9895,21.0106,142200.0
2004-09-13 09:30:00,30.3,30.5,30.22,30.37,490400.0,21.3417,21.4825,21.2853,21.391,490400.0
2004-09-13 10:00:00,30.38,30.56,30.31,30.5,347000.0,21.398,21.5248,21.3487,21.4825,347000.0
2004-09-13 10:30:00,30.5,30.5,30.36,30.43,282800.0,21.4825,21.4825,21.3839,21.4332,282800.0
2004-09-13 11:00:00,30.43,30.52,30.37,30.46,222800.0,21.4332,21.4966,21.391,21.4543,222800.0
2004-09-13 11:30:00,30.47,30.6,30.47,30.58,134400.0,21.4614,21.553,21.4614,21.5389,134400.0
2004-09-13 12:00:00,30.58,30.69,30.58,30.61,198000.0,21.5389,21.6163,21.5389,21.56,198000.0
2004-09-13 12:30:00,30.61,30.74,30.6,30.67,157000.0,21.56,21.6516,21.553,21.6023,157000.0
2004-09-13 13:00:00,30.67,30.68,30.59,30.61,104200.0,21.6023,21.6093,21.5459,21.56,104200.0
2004-09-13 13:30:00,30.61,30.65,30.56,30.65,119800.0,21.56,21.5882,21.5248,21.5882,119800.0
2004-09-13 14:00:00,30.65,30.68,30.56,30.6,118400.0,21.5882,21.6093,21.5248,21.553,118400.0
2004-09-13 14:30:00,30.6,30.63,30.55,30.56,201200.0,21.553,21.5741,21.5177,21.5248,201200.0
2004-09-13 15:00:00,30.56,30.64,30.55,30.57,242400.0,21.5248,21.5811,21.5177,21.5318,242400.0
2004-09-13 15:30:00,30.56,30.58,30.5,30.58,411200.0,21.5248,21.5389,21.4825,21.5389,411200.0
2004-09-14 09:30:00,30.73,31.15,30.72,30.93,437800.0,21.6445,21.9403,21.6375,21.7854,437800.0
2004-09-14 10:00:00,30.93,30.99,30.8,30.98,386600.0,21.7854,21.8276,21.6938,21.8206,386600.0
2004-09-14 10:30:00,30.98,31.07,30.92,30.99,240000.0,21.8206,21.884,21.7783,21.8276,240000.0
2004-09-14 11:00:00,30.99,31.14,30.99,31.11,224800.0,21.8276,21.9333,21.8276,21.9122,224800.0
2004-09-14 11:30:00,31.11,31.3,31.09,31.25,301600.0,21.9122,22.046,21.8981,22.0108,301600.0
2004-09-14 12:00:00,31.27,31.4,31.25,31.39,283600.0,22.0249,22.1164,22.0108,22.1094,283600.0
2004-09-14 12:30:00,31.39,31.43,31.33,31.43,210400.0,22.1094,22.1376,22.0671,22.1376,210400.0
2004-09-14 13:00:00,31.42,31.46,31.36,31.42,219400.0,22.1305,22.1587,22.0883,22.1305,219400.0
2004-09-14 13:30:00,31.43,31.47,31.36,31.42,233600.0,22.1376,22.1657,22.0883,22.1305,233600.0
2004-09-14 14:00:00,31.42,31.56,31.4,31.52,238600.0,22.1305,22.2291,22.1164,22.201,238600.0
2004-09-14 14:30:00,31.52,31.55,31.41,31.41,388400.0,22.201,22.2221,22.1235,22.1235,388400.0
2004-09-14 15:00:00,31.41,31.62,31.4,31.6,509600.0,22.1235,22.2714,22.1164,22.2573,509600.0
2004-09-14 15:30:00,31.6,31.68,31.57,31.59,578200.0,22.2573,22.3136,22.2362,22.2503,578200.0
2004-09-15 09:30:00,31.55,31.74,31.46,31.49,322600.0,22.2221,22.3559,22.1587,22.1798,322600.0
2004-09-15 10:00:00,31.49,31.57,31.41,31.46,302600.0,22.1798,22.2362,22.1235,22.1587,302600.0
2004-09-15 10:30:00,31.46,31.84,31.46,31.61,273800.0,22.1587,22.4263,22.1587,22.2643,273800.0
2004-09-15 11:00:00,31.6,31.61,31.55,31.58,106800.0,22.2573,22.2643,22.2221,22.2432,106800.0
2004-09-15 11:30:00,31.58,31.68,31.58,31.68,110600.0,22.2432,22.3136,22.2432,22.3136,110600.0
2004-09-15 12:00:00,31.68,31.71,31.64,31.64,88400.0,22.3136,22.3348,22.2855,22.2855,88400.0
2004-09-15 12:30:00,31.65,31.65,31.57,31.58,62600.0,22.2925,22.2925,22.2362,22.2432,62600.0
2004-09-15 13:00:00,31.57,31.66,31.57,31.59,71200.0,22.2362,22.2996,22.2362,22.2503,71200.0
2004-09-15 13:30:00,31.6,31.66,31.53,31.53,132200.0,22.2573,22.2996,22.208,22.208,132200.0
2004-09-15 14:00:00,31.52,31.58,31.45,31.56,205800.0,22.201,22.2432,22.1516,22.2291,205800.0
2004-09-15 14:30:00,31.56,31.6,31.43,31.44,194200.0,22.2291,22.2573,22.1376,22.1446,194200.0
2004-09-15 15:00:00,31.44,31.45,31.36,31.43,192400.0,22.1446,22.1516,22.0883,22.1376,192400.0
2004-09-15 15:30:00,31.43,31.44,31.35,31.39,316200.0,22.1376,22.1446,22.0812,22.1094,316200.0
2004-09-16 09:30:00,31.34,31.46,31.13,31.44,179000.0,22.0742,22.1587,21.9263,22.1446,179000.0
2004-09-16 10:00:00,31.43,31.55,31.43,31.55,148200.0,22.1376,22.2221,22.1376,22.2221,148200.0
2004-09-16 10:30:00,31.55,31.55,31.35,31.35,159000.0,22.2221,22.2221,22.0812,22.0812,159000.0
2004-09-16 11:00:00,31.35,31.39,31.3,31.33,124000.0,22.0812,22.1094,22.046,22.0671,124000.0
2004-09-16 11:30:00,31.33,31.43,31.32,31.43,77600.0,22.0671,22.1376,22.0601,22.1376,77600.0
2004-09-16 12:00:00,31.43,31.47,31.41,31.45,39800.0,22.1376,22.1657,22.1235,22.1516,39800.0
2004-09-16 12:30:00,31.45,31.49,31.43,31.43,29200.0,22.1516,22.1798,22.1376,22.1376,29200.0
2004-09-16 13:00:00,31.43,31.45,31.38,31.44,74800.0,22.1376,22.1516,22.1023,22.1446,74800.0
2004-09-16 13:30:00,31.44,31.5,31.43,31.47,67600.0,22.1446,22.1869,22.1376,22.1657,67600.0
2004-09-16 14:00:00,31.47,31.63,31.46,31.61,127800.0,22.1657,22.2784,22.1587,22.2643,127800.0
2004-09-16 14:30:00,31.62,31.66,31.59,31.61,95800.0,22.2714,22.2996,22.2503,22.2643,95800.0
2004-09-16 15:00:00,31.61,31.61,31.52,31.59,103800.0,22.2643,22.2643,22.201,22.2503,103800.0
2004-09-16 15:30:00,31.6,31.6,31.52,31.59,168400.0,22.2573,22.2573,22.201,22.2503,168400.0
2004-09-17 09:30:00,31.7,31.86,31.7,31.81,207800.0,22.3277,22.4404,22.3277,22.4052,207800.0
2004-09-17 10:00:00,31.8,31.85,31.7,31.79,80400.0,22.3982,22.4334,22.3277,22.3911,80400.0
2004-09-17 10:30:00,31.79,31.8,31.73,31.79,105600.0,22.3911,22.3982,22.3489,22.3911,105600.0
2004-09-17 11:00:00,31.8,31.85,31.79,31.82,70600.0,22.3982,22.4334,22.3911,22.4123,70600.0
2004-09-17 11:30:00,31.82,31.82,31.74,31.77,101400.0,22.4123,22.4123,22.3559,22.377,101400.0
2004-09-17 12:00:00,31.77,31.9,31.76,31.85,142400.0,22.377,22.4686,22.37,22.4334,142400.0
2004-09-17 12:30:00,31.87,31.94,31.86,31.9,56200.0,22.4475,22.4968,22.4404,22.4686,56200.0
2004-09-17 13:00:00,31.9,31.9,31.81,31.87,74000.0,22.4686,22.4686,22.4052,22.4475,74000.0
2004-09-17 13:30:00,31.87,31.89,31.83,31.88,60000.0,22.4475,22.4616,22.4193,22.4545,60000.0
2004-09-17 14:00:00,31.89,31.92,31.87,31.88,79800.0,22.4616,22.4827,22.4475,22.4545,79800.0
2004-09-17 14:30:00,31.89,31.91,31.86,31.86,111200.0,22.4616,22.4756,22.4404,22.4404,111200.0
2004-09-17 15:00:00,31.87,31.89,31.82,31.83,162000.0,22.4475,22.4616,22.4123,22.4193,162000.0
2004-09-17 15:30:00,31.83,31.84,31.75,31.79,241600.0,22.4193,22.4263,22.363,22.3911,241600.0
2004-09-20 09:30:00,31.89,32.04,31.85,31.89,161200.0,22.4616,22.5672,22.4334,22.4616,161200.0
2004-09-20 10:00:00,31.9,31.97,31.8,31.8,137600.0,22.4686,22.5179,22.3982,22.3982,137600.0
2004-09-20 10:30:00,31.79,31.85,31.7,31.78,150400.0,22.3911,22.4334,22.3277,22.3841,150400.0
2004-09-20 11:00:00,31.78,31.87,31.67,31.81,140800.0,22.3841,22.4475,22.3066,22.4052,140800.0
2004-09-20 11:30:00,31.83,31.97,31.83,31.96,81200.0,22.4193,22.5179,22.4193,22.5109,81200.0
2004-09-20 12:00:00,31.96,31.97,31.9,31.92,47400.0,22.5109,22.5179,22.4686,22.4827,47400.0
2004-09-20 12:30:00,31.91,31.93,31.86,31.86,66200.0,22.4756,22.4897,22.4404,22.4404,66200.0
2004-09-20 13:00:00,31.87,31.9,31.85,31.88,66200.0,22.4475,22.4686,22.4334,22.4545,66200.0
2004-09-20 13:30:00,31.86,31.87,31.8,31.84,83400.0,22.4404,22.4475,22.3982,22.4263,83400.0
2004-09-20 14:00:00,31.85,31.85,31.7,31.76,142600.0,22.4334,22.4334,22.3277,22.37,142600.0
2004-09-20 14:30:00,31.76,31.78,31.71,31.75,148800.0,22.37,22.3841,22.3348,22.363,148800.0
2004-09-20 15:00:00,31.75,31.83,31.73,31.78,169000.0,22.363,22.4193,22.3489,22.3841,169000.0
2004-09-20 15:30:00,31.78,31.8,31.75,31.75,252400.0,22.3841,22.3982,22.363,22.363,252400.0
2004-09-21 09:30:00,31.8,32.01,31.68,32.01,90800.0,22.3982,22.5461,22.3136,22.5461,90800.0
2004-09-21 10:00:00,32.01,32.15,31.95,32.0,118000.0,22.5461,22.6447,22.5038,22.539,118000.0
2004-09-21 10:30:00,32.01,32.28,32.0,32.27,96600.0,22.5461,22.7363,22.539,22.7292,96600.0
2004-09-21 11:00:00,32.27,32.27,32.09,32.14,83800.0,22.7292,22.7292,22.6024,22.6376,83800.0
2004-09-21 11:30:00,32.13,32.23,32.13,32.21,44400.0,22.6306,22.701,22.6306,22.6869,44400.0
2004-09-21 12:00:00,32.22,32.43,32.19,32.43,98200.0,22.694,22.8419,22.6729,22.8419,98200.0
2004-09-21 12:30:00,32.43,32.5,32.43,32.47,133200.0,22.8419,22.8912,22.8419,22.8701,133200.0
2004-09-21 13:00:00,32.48,32.58,32.47,32.56,156200.0,22.8771,22.9476,22.8701,22.9335,156200.0
2004-09-21 13:30:00,32.57,32.57,32.41,32.44,137200.0,22.9405,22.9405,22.8278,22.8489,137200.0
2004-09-21 14:00:00,32.44,32.58,32.44,32.54,146000.0,22.8489,22.9476,22.8489,22.9194,146000.0
2004-09-21 14:30:00,32.52,32.64,32.5,32.64,138800.0,22.9053,22.9898,22.8912,22.9898,138800.0
2004-09-21 15:00:00,32.63,32.82,32.63,32.77,273600.0,22.9828,23.1166,22.9828,23.0814,273600.0
2004-09-21 15:30:00,32.76,32.76,32.68,32.68,361600.0,23.0743,23.0743,23.018,23.018,361600.0
2004-09-22 09:30:00,32.71,32.71,32.25,32.49,237600.0,23.0391,23.0391,22.7151,22.8842,237600.0
2004-09-22 10:00:00,32.48,32.51,32.25,32.33,153200.0,22.8771,22.8983,22.7151,22.7715,153200.0
2004-09-22 10:30:00,32.33,32.5,32.2,32.3,198600.0,22.7715,22.8912,22.6799,22.7503,198600.0
2004-09-22 11:00:00,32.27,32.38,32.27,32.35,68800.0,22.7292,22.8067,22.7292,22.7856,68800.0
2004-09-22 11:30:00,32.35,32.54,32.35,32.52,100000.0,22.7856,22.9194,22.7856,22.9053,100000.0
2004-09-22 12:00:00,32.52,32.6,32.5,32.53,94400.0,22.9053,22.9616,22.8912,22.9123,94400.0
2004-09-22 12:30:00,32.54,32.59,32.51,32.56,107600.0,22.9194,22.9546,22.8983,22.9335,107600.0
2004-09-22 13:00:00,32.56,32.56,32.51,32.54,80200.0,22.9335,22.9335,22.8983,22.9194,80200.0
2004-09-22 13:30:00,32.54,32.55,32.44,32.46,82200.0,22.9194,22.9264,22.8489,22.863,82200.0
2004-09-22 14:00:00,32.46,32.58,32.44,32.53,134400.0,22.863,22.9476,22.8489,22.9123,134400.0
2004-09-22 14:30:00,32.52,32.54,32.42,32.45,85200.0,22.9053,22.9194,22.8349,22.856,85200.0
2004-09-22 15:00:00,32.44,32.49,32.41,32.48,156800.0,22.8489,22.8842,22.8278,22.8771,156800.0
2004-09-22 15:30:00,32.48,32.48,32.3,32.34,237800.0,22.8771,22.8771,22.7503,22.7785,237800.0
2004-09-23 09:30:00,32.24,32.24,32.05,32.05,169600.0,22.7081,22.7081,22.5743,22.5743,169600.0
2004-09-23 10:00:00,32.06,32.11,31.83,31.88,267400.0,22.5813,22.6165,22.4193,22.4545,267400.0
2004-09-23 10:30:00,31.88,32.02,31.88,31.89,210600.0,22.4545,22.5531,22.4545,22.4616,210600.0
2004-09-23 11:00:00,31.89,32.15,31.89,32.05,236200.0,22.4616,22.6447,22.4616,22.5743,236200.0
2004-09-23 11:30:00,32.04,32.08,31.9,31.98,128200.0,22.5672,22.5954,22.4686,22.525,128200.0
2004-09-23 12:00:00,31.97,32.02,31.93,32.01,79400.0,22.5179,22.5531,22.4897,22.5461,79400.0
2004-09-23 12:30:00,32.02,32.02,31.93,31.96,82800.0,22.5531,22.5531,22.4897,22.5109,82800.0
2004-09-23 13:00:00,31.95,31.97,31.92,31.97,82600.0,22.5038,22.5179,22.4827,22.5179,82600.0
2004-09-23 13:30:00,31.97,31.99,31.95,31.99,131800.0,22.5179,22.532,22.5038,22.532,131800.0
2004-09-23 14:00:00,32.0,32.08,31.95,32.0,216000.0,22.539,22.5954,22.5038,22.539,216000.0
2004-09-23 14:30:00,32.0,32.04,31.94,31.97,96400.0,22.539,22.5672,22.4968,22.5179,96400.0
2004-09-23 15:00:00,31.97,31.97,31.86,31.86,170800.0,22.5179,22.5179,22.4404,22.4404,170800.0
2004-09-23 15:30:00,31.88,31.93,31.84,31.88,241800.0,22.4545,22.4897,22.4263,22.4545,241800.0
2004-09-24 09:30:00,32.2,32.42,32.13,32.38,304000.0,22.6799,22.8349,22.6306,22.8067,304000.0
2004-09-24 10:00:00,32.38,32.41,32.3,32.33,173000.0,22.8067,22.8278,22.7503,22.7715,173000.0
2004-09-24 10:30:00,32.33,32.58,32.33,32.42,327000.0,22.7715,22.9476,22.7715,22.8349,327000.0
2004-09-24 11:00:00,32.43,32.51,32.42,32.45,168600.0,22.8419,22.8983,22.8349,22.856,168600.0
2004-09-24 11:30:00,32.45,32.46,32.37,32.37,57600.0,22.856,22.863,22.7996,22.7996,57600.0
2004-09-24 12:00:00,32.37,32.44,32.36,32.42,81400.0,22.7996,22.8489,22.7926,22.8349,81400.0
2004-09-24 12:30:00,32.43,32.43,32.38,32.4,69600.0,22.8419,22.8419,22.8067,22.8208,69600.0
2004-09-24 13:00:00,32.41,32.43,32.31,32.38,140400.0,22.8278,22.8419,22.7574,22.8067,140400.0
2004-09-24 13:30:00,32.39,32.43,32.39,32.4,50400.0,22.8137,22.8419,22.8137,22.8208,50400.0
2004-09-24 14:00:00,32.41,32.43,32.25,32.31,141800.0,22.8278,22.8419,22.7151,22.7574,141800.0
2004-09-24 14:30:00,32.3,32.33,32.26,32.27,98200.0,22.7503,22.7715,22.7222,22.7292,98200.0
2004-09-24 15:00:00,32.29,32.33,32.16,32.31,187800.0,22.7433,22.7715,22.6517,22.7574,187800.0
2004-09-24 15:30:00,32.31,32.43,32.3,32.38,267000.0,22.7574,22.8419,22.7503,22.8067,267000.0
2004-09-27 09:30:00,32.55,32.71,32.46,32.55,218200.0,22.9264,23.0391,22.863,22.9264,218200.0
2004-09-27 10:00:00,32.55,32.57,32.02,32.02,192200.0,22.9264,22.9405,22.5531,22.5531,192200.0
2004-09-27 10:30:00,32.01,32.07,31.9,32.07,111400.0,22.5461,22.5883,22.4686,22.5883,111400.0
2004-09-27 11:00:00,32.07,32.27,32.07,32.25,76600.0,22.5883,22.7292,22.5883,22.7151,76600.0
2004-09-27 11:30:00,32.25,32.31,32.21,32.25,59400.0,22.7151,22.7574,22.6869,22.7151,59400.0
2004-09-27 12:00:00,32.25,32.35,32.24,32.3,50800.0,22.7151,22.7856,22.7081,22.7503,50800.0
2004-09-27 12:30:00,32.3,32.35,32.26,32.28,124600.0,22.7503,22.7856,22.7222,22.7363,124600.0
2004-09-27 13:00:00,32.29,32.35,32.21,32.35,65800.0,22.7433,22.7856,22.6869,22.7856,65800.0
2004-09-27 13:30:00,32.35,32.35,32.22,32.35,45200.0,22.7856,22.7856,22.694,22.7856,45200.0
2004-09-27 14:00:00,32.34,32.38,32.24,32.26,91600.0,22.7785,22.8067,22.7081,22.7222,91600.0
2004-09-27 14:30:00,32.26,32.33,32.19,32.33,61600.0,22.7222,22.7715,22.6729,22.7715,61600.0
2004-09-27 15:00:00,32.33,32.38,32.29,32.29,54800.0,22.7715,22.8067,22.7433,22.7433,54800.0
2004-09-27 15:30:00,32.29,32.29,32.2,32.25,167400.0,22.7433,22.7433,22.6799,22.7151,167400.0
2004-09-28 09:30:00,32.6,32.81,32.6,32.76,188000.0,22.9616,23.1096,22.9616,23.0743,188000.0
2004-09-28 10:00:00,32.76,32.81,32.71,32.79,227600.0,23.0743,23.1096,23.0391,23.0955,227600.0
2004-09-28 10:30:00,32.78,32.96,32.75,32.76,177800.0,23.0884,23.2152,23.0673,23.0743,177800.0
2004-09-28 11:00:00,32.74,32.83,32.55,32.56,153000.0,23.0603,23.1236,22.9264,22.9335,153000.0
2004-09-28 11:30:00,32.57,32.87,32.56,32.81,116800.0,22.9405,23.1518,22.9335,23.1096,116800.0
2004-09-28 12:00:00,32.8,32.91,32.68,32.81,95600.0,23.1025,23.18,23.018,23.1096,95600.0
2004-09-28 12:30:00,32.82,32.88,32.72,32.88,105400.0,23.1166,23.1589,23.0462,23.1589,105400.0
2004-09-28 13:00:00,32.88,33.0,32.88,32.94,86600.0,23.1589,23.2434,23.1589,23.2011,86600.0
2004-09-28 13:30:00,32.93,32.99,32.93,32.98,48200.0,23.1941,23.2363,23.1941,23.2293,48200.0
2004-09-28 14:00:00,32.96,32.99,32.92,32.99,65800.0,23.2152,23.2363,23.187,23.2363,65800.0
2004-09-28 14:30:00,32.99,33.06,32.97,33.02,98000.0,23.2363,23.2856,23.2223,23.2575,98000.0
2004-09-28 15:00:00,33.01,33.04,32.94,32.95,122800.0,23.2504,23.2716,23.2011,23.2082,122800.0
2004-09-28 15:30:00,32.95,32.97,32.88,32.93,227200.0,23.2082,23.2223,23.1589,23.1941,227200.0
2004-09-29 09:30:00,32.93,33.31,32.9,33.16,248400.0,23.1941,23.4617,23.1729,23.3561,248400.0
2004-09-29 10:00:00,33.14,33.44,33.1,33.35,225600.0,23.342,23.5533,23.3138,23.4899,225600.0
2004-09-29 10:30:00,33.35,33.35,32.94,33.1,303800.0,23.4899,23.4899,23.2011,23.3138,303800.0
2004-09-29 11:00:00,33.1,33.1,32.93,33.0,188600.0,23.3138,23.3138,23.1941,23.2434,188600.0
2004-09-29 11:30:00,32.98,33.2,32.91,32.91,182600.0,23.2293,23.3843,23.18,23.18,182600.0
2004-09-29 12:00:00,32.91,32.98,32.9,32.94,125800.0,23.18,23.2293,23.1729,23.2011,125800.0
2004-09-29 12:30:00,32.95,32.95,32.57,32.57,114000.0,23.2082,23.2082,22.9405,22.9405,114000.0
2004-09-29 13:00:00,32.56,32.65,32.54,32.61,135200.0,22.9335,22.9969,22.9194,22.9687,135200.0
2004-09-29 13:30:00,32.6,32.62,32.45,32.57,146000.0,22.9616,22.9757,22.856,22.9405,146000.0
2004-09-29 14:00:00,32.57,32.58,32.45,32.51,90200.0,22.9405,22.9476,22.856,22.8983,90200.0
2004-09-29 14:30:00,32.51,32.51,32.33,32.45,144000.0,22.8983,22.8983,22.7715,22.856,144000.0
2004-09-29 15:00:00,32.45,32.48,32.39,32.43,129600.0,22.856,22.8771,22.8137,22.8419,129600.0
2004-09-29 15:30:00,32.43,32.55,32.4,32.48,384200.0,22.8419,22.9264,22.8208,22.8771,384200.0
2004-09-30 09:30:00,32.49,32.9,32.49,32.85,492600.0,22.8842,23.1729,22.8842,23.1377,492600.0
2004-09-30 10:00:00,32.85,32.95,32.82,32.93,322000.0,23.1377,23.2082,23.1166,23.1941,322000.0
2004-09-30 10:30:00,32.93,33.13,32.93,33.1,723000.0,23.1941,23.3349,23.1941,23.3138,723000.0
2004-09-30 11:00:00,33.1,33.1,32.98,32.99,213600.0,23.3138,23.3138,23.2293,23.2363,213600.0
2004-09-30 11:30:00,32.99,32.99,32.85,32.88,179600.0,23.2363,23.2363,23.1377,23.1589,179600.0
2004-09-30 12:00:00,32.88,32.98,32.87,32.97,146600.0,23.1589,23.2293,23.1518,23.2223,146600.0
2004-09-30 12:30:00,32.97,32.98,32.84,32.84,107400.0,23.2223,23.2293,23.1307,23.1307,107400.0
2004-09-30 13:00:00,32.84,32.96,32.82,32.96,110000.0,23.1307,23.2152,23.1166,23.2152,110000.0
2004-09-30 13:30:00,32.96,33.02,32.94,32.96,212200.0,23.2152,23.2575,23.2011,23.2152,212200.0
2004-09-30 14:00:00,32.95,33.02,32.88,32.93,152200.0,23.2082,23.2575,23.1589,23.1941,152200.0
2004-09-30 14:30:00,32.93,32.98,32.91,32.93,115800.0,23.1941,23.2293,23.18,23.1941,115800.0
2004-09-30 15:00:00,32.94,32.97,32.85,32.91,149200.0,23.2011,23.2223,23.1377,23.18,149200.0
2004-09-30 15:30:00,32.91,32.94,32.88,32.9,232400.0,23.18,23.2011,23.1589,23.1729,232400.0
2004-10-01 09:30:00,32.93,33.05,32.73,33.02,251000.0,23.1941,23.2786,23.0532,23.2575,251000.0
2004-10-01 10:00:00,33.05,33.1,32.98,33.02,271400.0,23.2786,23.3138,23.2293,23.2575,271400.0
2004-10-01 10:30:00,33.01,33.34,32.98,33.23,318800.0,23.2504,23.4829,23.2293,23.4054,318800.0
2004-10-01 11:00:00,33.33,33.46,33.26,33.42,376400.0,23.4758,23.5674,23.4265,23.5392,376400.0
2004-10-01 11:30:00,33.42,33.51,33.42,33.46,267400.0,23.5392,23.6026,23.5392,23.5674,267400.0
2004-10-01 12:00:00,33.48,33.6,33.47,33.49,122200.0,23.5815,23.666,23.5744,23.5885,122200.0
2004-10-01 12:30:00,33.48,33.55,33.47,33.51,173000.0,23.5815,23.6308,23.5744,23.6026,173000.0
2004-10-01 13:00:00,33.52,33.73,33.52,33.66,172000.0,23.6096,23.7576,23.6096,23.7082,172000.0
2004-10-01 13:30:00,33.66,33.69,33.56,33.56,107000.0,23.7082,23.7294,23.6378,23.6378,107000.0
2004-10-01 14:00:00,33.57,33.57,33.42,33.43,154800.0,23.6449,23.6449,23.5392,23.5463,154800.0
2004-10-01 14:30:00,33.44,33.58,33.44,33.52,155600.0,23.5533,23.6519,23.5533,23.6096,155600.0
2004-10-01 15:00:00,33.52,33.57,33.47,33.57,137800.0,23.6096,23.6449,23.5744,23.6449,137800.0
2004-10-01 15:30:00,33.57,33.63,33.54,33.61,202600.0,23.6449,23.6871,23.6237,23.673,202600.0
2004-10-04 09:30:00,33.6,33.81,33.38,33.63,227200.0,23.666,23.8139,23.511,23.6871,227200.0
2004-10-04 10:00:00,33.63,33.78,33.57,33.66,179400.0,23.6871,23.7928,23.6449,23.7082,179400.0
2004-10-04 10:30:00,33.66,33.81,33.66,33.71,178800.0,23.7082,23.8139,23.7082,23.7435,178800.0
2004-10-04 11:00:00,33.71,33.85,33.71,33.75,273600.0,23.7435,23.8421,23.7435,23.7716,273600.0
2004-10-04 11:30:00,33.75,33.75,33.68,33.74,112000.0,23.7716,23.7716,23.7223,23.7646,112000.0
2004-10-04 12:00:00,33.73,33.77,33.7,33.74,154200.0,23.7576,23.7857,23.7364,23.7646,154200.0
2004-10-04 12:30:00,33.74,33.83,33.73,33.78,138600.0,23.7646,23.828,23.7576,23.7928,138600.0
2004-10-04 13:00:00,33.77,33.81,33.71,33.73,89400.0,23.7857,23.8139,23.7435,23.7576,89400.0
2004-10-04 13:30:00,33.73,33.85,33.73,33.83,81200.0,23.7576,23.8421,23.7576,23.828,81200.0
2004-10-04 14:00:00,33.83,33.95,33.82,33.93,94000.0,23.828,23.9125,23.8209,23.8984,94000.0
2004-10-04 14:30:00,33.92,33.94,33.85,33.87,123400.0,23.8914,23.9055,23.8421,23.8562,123400.0
2004-10-04 15:00:00,33.87,33.93,33.86,33.86,102000.0,23.8562,23.8984,23.8491,23.8491,102000.0
2004-10-04 15:30:00,33.87,33.88,33.74,33.77,341400.0,23.8562,23.8632,23.7646,23.7857,341400.0
2004-10-05 09:30:00,34.1,34.6,34.1,34.57,388200.0,24.0182,24.3703,24.0182,24.3492,388200.0
2004-10-05 10:00:00,34.57,34.65,34.48,34.55,219800.0,24.3492,24.4056,24.2858,24.3351,219800.0
2004-10-05 10:30:00,34.55,34.69,34.54,34.64,237000.0,24.3351,24.4337,24.3281,24.3985,237000.0
2004-10-05 11:00:00,34.62,34.77,34.58,34.74,107000.0,24.3844,24.4901,24.3562,24.4689,107000.0
2004-10-05 11:30:00,34.74,34.8,34.63,34.68,84600.0,24.4689,24.5112,24.3915,24.4267,84600.0
2004-10-05 12:00:00,34.69,34.77,34.69,34.74,78800.0,24.4337,24.4901,24.4337,24.4689,78800.0
2004-10-05 12:30:00,34.75,34.77,34.63,34.69,64600.0,24.476,24.4901,24.3915,24.4337,64600.0
2004-10-05 13:00:00,34.71,34.79,34.69,34.77,119400.0,24.4478,24.5042,24.4337,24.4901,119400.0
2004-10-05 13:30:00,34.77,34.84,34.75,34.78,119000.0,24.4901,24.5394,24.476,24.4971,119000.0
2004-10-05 14:00:00,34.77,34.81,34.61,34.65,225800.0,24.4901,24.5182,24.3774,24.4056,225800.0
2004-10-05 14:30:00,34.65,34.7,34.61,34.66,84600.0,24.4056,24.4408,24.3774,24.4126,84600.0
2004-10-05 15:00:00,34.66,34.68,34.52,34.62,114400.0,24.4126,24.4267,24.314,24.3844,114400.0
2004-10-05 15:30:00,34.62,34.68,34.57,34.68,284800.0,24.3844,24.4267,24.3492,24.4267,284800.0
2004-10-06 09:30:00,34.8,34.98,34.8,34.97,151000.0,24.5112,24.638,24.5112,24.6309,151000.0
2004-10-06 10:00:00,34.97,34.97,34.85,34.87,178200.0,24.6309,24.6309,24.5464,24.5605,178200.0
2004-10-06 10:30:00,34.87,35.1,34.85,35.0,258000.0,24.5605,24.7225,24.5464,24.6521,258000.0
2004-10-06 11:00:00,35.0,35.09,34.93,34.99,181200.0,24.6521,24.7155,24.6028,24.645,181200.0
2004-10-06 11:30:00,34.99,35.13,34.99,35.13,126400.0,24.645,24.7436,24.645,24.7436,126400.0
2004-10-06 12:00:00,35.12,35.19,35.06,35.18,106800.0,24.7366,24.7859,24.6943,24.7789,106800.0
2004-10-06 12:30:00,35.17,35.27,35.17,35.23,73400.0,24.7718,24.8422,24.7718,24.8141,73400.0
2004-10-06 13:00:00,35.23,35.23,35.13,35.18,100000.0,24.8141,24.8141,24.7436,24.7789,100000.0
2004-10-06 13:30:00,35.18,35.2,35.13,35.14,40400.0,24.7789,24.7929,24.7436,24.7507,40400.0
2004-10-06 14:00:00,35.14,35.17,35.13,35.15,85000.0,24.7507,24.7718,24.7436,24.7577,85000.0
2004-10-06 14:30:00,35.15,35.19,35.11,35.18,139400.0,24.7577,24.7859,24.7295,24.7789,139400.0
2004-10-06 15:00:00,35.17,35.21,35.1,35.12,192200.0,24.7718,24.8,24.7225,24.7366,192200.0
2004-10-06 15:30:00,35.11,35.16,35.09,35.16,298800.0,24.7295,24.7648,24.7155,24.7648,298800.0
2004-10-07 09:30:00,35.75,36.24,35.64,36.05,435800.0,25.1803,25.5255,25.1029,25.3916,435800.0
2004-10-07 10:00:00,36.05,36.05,35.62,35.67,304400.0,25.3916,25.3916,25.0888,25.124,304400.0
2004-10-07 10:30:00,35.67,35.69,35.06,35.24,715800.0,25.124,25.1381,24.6943,24.8211,715800.0
2004-10-07 11:00:00,35.24,35.24,34.8,34.81,254400.0,24.8211,24.8211,24.5112,24.5182,254400.0
2004-10-07 11:30:00,34.81,34.87,34.74,34.78,195000.0,24.5182,24.5605,24.4689,24.4971,195000.0
2004-10-07 12:00:00,34.78,35.02,34.76,34.86,253000.0,24.4971,24.6662,24.483,24.5535,253000.0
2004-10-07 12:30:00,34.86,34.98,34.77,34.96,117800.0,24.5535,24.638,24.4901,24.6239,117800.0
2004-10-07 13:00:00,34.97,35.09,34.97,35.01,239400.0,24.6309,24.7155,24.6309,24.6591,239400.0
2004-10-07 13:30:00,34.99,35.12,34.99,34.99,226600.0,24.645,24.7366,24.645,24.645,226600.0
2004-10-07 14:00:00,35.02,35.02,34.88,34.88,81600.0,24.6662,24.6662,24.5676,24.5676,81600.0
2004-10-07 14:30:00,34.89,34.93,34.8,34.82,74400.0,24.5746,24.6028,24.5112,24.5253,74400.0
2004-10-07 15:00:00,34.82,34.96,34.81,34.86,105400.0,24.5253,24.6239,24.5182,24.5535,105400.0
2004-10-07 15:30:00,34.85,34.91,34.78,34.81,161200.0,24.5464,24.5887,24.4971,24.5182,161200.0
2004-10-08 09:30:00,34.84,35.18,34.71,34.99,207000.0,24.5394,24.7789,24.4478,24.645,207000.0
2004-10-08 10:00:00,34.99,34.99,34.46,34.72,232600.0,24.645,24.645,24.2717,24.4549,232600.0
2004-10-08 10:30:00,34.72,34.88,34.66,34.85,144800.0,24.4549,24.5676,24.4126,24.5464,144800.0
2004-10-08 11:00:00,34.85,34.87,34.65,34.72,91200.0,24.5464,24.5605,24.4056,24.4549,91200.0
2004-10-08 11:30:00,34.72,34.79,34.53,34.71,119400.0,24.4549,24.5042,24.321,24.4478,119400.0
2004-10-08 12:00:00,34.7,34.98,34.7,34.98,57000.0,24.4408,24.638,24.4408,24.638,57000.0
2004-10-08 12:30:00,34.97,35.08,34.67,35.08,79800.0,24.6309,24.7084,24.4196,24.7084,79800.0
2004-10-08 13:00:00,35.08,35.08,34.83,34.94,57800.0,24.7084,24.7084,24.5323,24.6098,57800.0
2004-10-08 13:30:00,34.94,35.09,34.94,34.98,53400.0,24.6098,24.7155,24.6098,24.638,53400.0
2004-10-08 14:00:00,34.97,34.97,34.82,34.82,33200.0,24.6309,24.6309,24.5253,24.5253,33200.0
2004-10-08 14:30:00,34.82,34.91,34.79,34.8,87400.0,24.5253,24.5887,24.5042,24.5112,87400.0
2004-10-08 15:00:00,34.79,34.85,34.74,34.77,128000.0,24.5042,24.5464,24.4689,24.4901,128000.0
2004-10-08 15:30:00,34.77,34.85,34.76,34.85,191400.0,24.4901,24.5464,24.483,24.5464,191400.0
2004-10-11 09:30:00,34.85,34.85,34.5,34.5,125000.0,24.5464,24.5464,24.2999,24.2999,125000.0
2004-10-11 10:00:00,34.5,34.67,34.45,34.49,159200.0,24.2999,24.4196,24.2647,24.2929,159200.0
2004-10-11 10:30:00,34.48,34.55,34.39,34.55,119200.0,24.2858,24.3351,24.2224,24.3351,119200.0
2004-10-11 11:00:00,34.55,34.65,34.5,34.51,68400.0,24.3351,24.4056,24.2999,24.3069,68400.0
2004-10-11 11:30:00,34.51,34.55,34.49,34.51,51400.0,24.3069,24.3351,24.2929,24.3069,51400.0
2004-10-11 12:00:00,34.5,34.5,34.4,34.46,139000.0,24.2999,24.2999,24.2295,24.2717,139000.0
2004-10-11 12:30:00,34.47,34.58,34.46,34.54,74200.0,24.2788,24.3562,24.2717,24.3281,74200.0
2004-10-11 13:00:00,34.53,34.56,34.49,34.51,56400.0,24.321,24.3422,24.2929,24.3069,56400.0
2004-10-11 13:30:00,34.51,34.69,34.51,34.69,78200.0,24.3069,24.4337,24.3069,24.4337,78200.0
2004-10-11 14:00:00,34.71,34.84,34.71,34.83,95400.0,24.4478,24.5394,24.4478,24.5323,95400.0
2004-10-11 14:30:00,34.83,34.91,34.74,34.74,63200.0,24.5323,24.5887,24.4689,24.4689,63200.0
2004-10-11 15:00:00,34.74,34.74,34.56,34.56,85200.0,24.4689,24.4689,24.3422,24.3422,85200.0
2004-10-11 15:30:00,34.55,34.63,34.52,34.62,120200.0,24.3351,24.3915,24.314,24.3844,120200.0
2004-10-12 09:30:00,34.69,34.93,34.6,34.62,187600.0,24.4337,24.6028,24.3703,24.3844,187600.0
2004-10-12 10:00:00,34.61,34.63,34.35,34.37,341200.0,24.3774,24.3915,24.1942,24.2083,341200.0
2004-10-12 10:30:00,34.37,34.5,34.28,34.31,116200.0,24.2083,24.2999,24.1449,24.1661,116200.0
2004-10-12 11:00:00,34.28,34.32,34.21,34.22,104200.0,24.1449,24.1731,24.0956,24.1027,104200.0
2004-10-12 11:30:00,34.23,34.5,34.23,34.46,77200.0,24.1097,24.2999,24.1097,24.2717,77200.0
2004-10-12 12:00:00,34.46,34.58,34.45,34.53,68000.0,24.2717,24.3562,24.2647,24.321,68000.0
2004-10-12 12:30:00,34.54,34.54,34.37,34.4,56400.0,24.3281,24.3281,24.2083,24.2295,56400.0
2004-10-12 13:00:00,34.4,34.47,34.38,34.44,62600.0,24.2295,24.2788,24.2154,24.2576,62600.0
2004-10-12 13:30:00,34.42,34.46,34.35,34.38,74800.0,24.2436,24.2717,24.1942,24.2154,74800.0
2004-10-12 14:00:00,34.39,34.44,34.29,34.34,75000.0,24.2224,24.2576,24.152,24.1872,75000.0
2004-10-12 14:30:00,34.34,34.43,34.3,34.35,105000.0,24.1872,24.2506,24.159,24.1942,105000.0
2004-10-12 15:00:00,34.34,34.34,34.21,34.23,140400.0,24.1872,24.1872,24.0956,24.1097,140400.0
2004-10-12 15:30:00,34.23,34.23,34.07,34.08,170400.0,24.1097,24.1097,23.997,24.0041,170400.0
2004-10-13 09:30:00,33.52,33.53,33.08,33.08,325800.0,23.6313,23.6383,23.3211,23.3211,325800.0
2004-10-13 10:00:00,33.06,33.06,32.59,32.59,408200.0,23.307,23.307,22.9756,22.9756,408200.0
2004-10-13 10:30:00,32.58,32.67,32.44,32.6,409600.0,22.9686,23.032,22.8699,22.9827,409600.0
2004-10-13 11:00:00,32.6,32.82,32.6,32.79,210400.0,22.9827,23.1378,22.9827,23.1166,210400.0
2004-10-13 11:30:00,32.77,32.88,32.75,32.88,247400.0,23.1025,23.1801,23.0884,23.1801,247400.0
2004-10-13 12:00:00,32.87,32.99,32.81,32.94,184600.0,23.173,23.2576,23.1307,23.2224,184600.0
2004-10-13 12:30:00,32.94,32.96,32.74,32.85,218800.0,23.2224,23.2365,23.0814,23.1589,218800.0
2004-10-13 13:00:00,32.85,32.97,32.8,32.85,174800.0,23.1589,23.2435,23.1237,23.1589,174800.0
2004-10-13 13:30:00,32.85,32.89,32.55,32.59,354200.0,23.1589,23.1871,22.9474,22.9756,354200.0
2004-10-13 14:00:00,32.59,32.75,32.55,32.6,532200.0,22.9756,23.0884,22.9474,22.9827,532200.0
2004-10-13 14:30:00,32.6,32.7,32.53,32.63,227600.0,22.9827,23.0532,22.9333,23.0038,227600.0
2004-10-13 15:00:00,32.68,32.71,32.57,32.58,274400.0,23.0391,23.0602,22.9615,22.9686,274400.0
2004-10-13 15:30:00,32.58,32.77,32.55,32.73,368800.0,22.9686,23.1025,22.9474,23.0743,368800.0
2004-10-14 09:30:00,32.74,33.32,32.74,33.17,281400.0,23.0814,23.4903,23.0814,23.3845,281400.0
2004-10-14 10:00:00,33.18,33.33,33.17,33.33,167800.0,23.3916,23.4973,23.3845,23.4973,167800.0
2004-10-14 10:30:00,33.33,33.4,33.1,33.25,356800.0,23.4973,23.5467,23.3352,23.4409,356800.0
2004-10-14 11:00:00,33.25,33.49,33.25,33.31,146200.0,23.4409,23.6101,23.4409,23.4832,146200.0
2004-10-14 11:30:00,33.31,33.35,33.19,33.32,142000.0,23.4832,23.5114,23.3986,23.4903,142000.0
2004-10-14 12:00:00,33.32,33.38,33.29,33.37,430800.0,23.4903,23.5326,23.4691,23.5255,430800.0
2004-10-14 12:30:00,33.37,33.49,33.35,33.47,160200.0,23.5255,23.6101,23.5114,23.596,160200.0
2004-10-14 13:00:00,33.47,33.65,33.47,33.65,200000.0,23.596,23.7229,23.596,23.7229,200000.0
2004-10-14 13:30:00,33.66,33.66,33.5,33.51,114400.0,23.73,23.73,23.6172,23.6242,114400.0
2004-10-14 14:00:00,33.51,33.52,33.45,33.52,96600.0,23.6242,23.6313,23.5819,23.6313,96600.0
2004-10-14 14:30:00,33.52,33.6,33.51,33.54,72200.0,23.6313,23.6877,23.6242,23.6454,72200.0
2004-10-14 15:00:00,33.54,33.54,33.43,33.49,65200.0,23.6454,23.6454,23.5678,23.6101,65200.0
2004-10-14 15:30:00,33.49,33.49,33.4,33.4,122200.0,23.6101,23.6101,23.5467,23.5467,122200.0
2004-10-15 09:30:00,33.45,33.65,33.24,33.3,236600.0,23.5819,23.7229,23.4339,23.4762,236600.0
2004-10-15 10:00:00,33.3,33.59,33.28,33.43,139800.0,23.4762,23.6806,23.4621,23.5678,139800.0
2004-10-15 10:30:00,33.41,33.42,33.18,33.24,97000.0,23.5537,23.5608,23.3916,23.4339,97000.0
2004-10-15 11:00:00,33.24,33.28,33.19,33.2,77000.0,23.4339,23.4621,23.3986,23.4057,77000.0
2004-10-15 11:30:00,33.21,33.26,33.18,33.18,49400.0,23.4127,23.448,23.3916,23.3916,49400.0
2004-10-15 12:00:00,33.19,33.22,33.09,33.19,67800.0,23.3986,23.4198,23.3281,23.3986,67800.0
2004-10-15 12:30:00,33.19,33.22,33.15,33.16,73200.0,23.3986,23.4198,23.3704,23.3775,73200.0
2004-10-15 13:00:00,33.17,33.22,33.16,33.21,41600.0,23.3845,23.4198,23.3775,23.4127,41600.0
2004-10-15 13:30:00,33.22,33.38,33.21,33.35,48600.0,23.4198,23.5326,23.4127,23.5114,48600.0
2004-10-15 14:00:00,33.34,33.41,33.24,33.37,71800.0,23.5044,23.5537,23.4339,23.5255,71800.0
2004-10-15 14:30:00,33.35,33.35,33.26,33.32,70600.0,23.5114,23.5114,23.448,23.4903,70600.0
2004-10-15 15:00:00,33.33,33.35,33.23,33.35,111800.0,23.4973,23.5114,23.4268,23.5114,111800.0
2004-10-15 15:30:00,33.34,33.37,33.24,33.31,126000.0,23.5044,23.5255,23.4339,23.4832,126000.0
2004-10-18 09:30:00,33.35,33.52,33.14,33.26,134400.0,23.5114,23.6313,23.3634,23.448,134400.0
2004-10-18 10:00:00,33.27,33.4,33.15,33.15,81000.0,23.455,23.5467,23.3704,23.3704,81000.0
2004-10-18 10:30:00,33.14,33.24,33.08,33.12,60400.0,23.3634,23.4339,23.3211,23.3493,60400.0
2004-10-18 11:00:00,33.12,33.2,32.6,33.04,129200.0,23.3493,23.4057,22.9827,23.2929,129200.0
2004-10-18 11:30:00,33.02,33.08,33.01,33.08,96600.0,23.2788,23.3211,23.2717,23.3211,96600.0
2004-10-18 12:00:00,33.09,33.13,33.01,33.02,73400.0,23.3281,23.3563,23.2717,23.2788,73400.0
2004-10-18 12:30:00,33.02,33.02,32.85,32.96,222600.0,23.2788,23.2788,23.1589,23.2365,222600.0
2004-10-18 13:00:00,32.96,33.03,32.96,33.02,90800.0,23.2365,23.2858,23.2365,23.2788,90800.0
2004-10-18 13:30:00,33.02,33.02,32.82,32.86,144600.0,23.2788,23.2788,23.1378,23.166,144600.0
2004-10-18 14:00:00,32.85,33.0,32.84,32.97,93000.0,23.1589,23.2647,23.1519,23.2435,93000.0
2004-10-18 14:30:00,32.97,33.02,32.91,32.95,206800.0,23.2435,23.2788,23.2012,23.2294,206800.0
2004-10-18 15:00:00,32.94,32.99,32.87,32.99,113000.0,23.2224,23.2576,23.173,23.2576,113000.0
2004-10-18 15:30:00,32.99,32.99,32.88,32.94,171400.0,23.2576,23.2576,23.1801,23.2224,171400.0
2004-10-19 09:30:00,32.9,33.13,32.76,32.92,287600.0,23.1942,23.3563,23.0955,23.2083,287600.0
2004-10-19 10:00:00,32.93,33.1,32.88,32.96,99200.0,23.2153,23.3352,23.1801,23.2365,99200.0
2004-10-19 10:30:00,32.97,33.21,32.95,32.98,85600.0,23.2435,23.4127,23.2294,23.2506,85600.0
2004-10-19 11:00:00,32.98,33.2,32.98,33.15,62000.0,23.2506,23.4057,23.2506,23.3704,62000.0
2004-10-19 11:30:00,33.15,33.17,33.1,33.1,59400.0,23.3704,23.3845,23.3352,23.3352,59400.0
2004-10-19 12:00:00,33.1,33.11,32.95,33.02,130400.0,23.3352,23.3422,23.2294,23.2788,130400.0
2004-10-19 12:30:00,33.02,33.05,32.92,32.93,68000.0,23.2788,23.2999,23.2083,23.2153,68000.0
2004-10-19 13:00:00,32.94,33.1,32.94,33.1,69000.0,23.2224,23.3352,23.2224,23.3352,69000.0
2004-10-19 13:30:00,33.09,33.12,33.02,33.1,50000.0,23.3281,23.3493,23.2788,23.3352,50000.0
2004-10-19 14:00:00,33.08,33.13,33.02,33.07,64200.0,23.3211,23.3563,23.2788,23.314,64200.0
2004-10-19 14:30:00,33.07,33.17,33.0,33.02,75600.0,23.314,23.3845,23.2647,23.2788,75600.0
2004-10-19 15:00:00,33.02,33.08,32.97,33.01,105600.0,23.2788,23.3211,23.2435,23.2717,105600.0
2004-10-19 15:30:00,33.01,33.17,33.0,33.01,148800.0,23.2717,23.3845,23.2647,23.2717,148800.0
2004-10-20 09:30:00,33.13,33.53,33.13,33.52,253800.0,23.3563,23.6383,23.3563,23.6313,253800.0
2004-10-20 10:00:00,33.51,33.67,33.45,33.65,183800.0,23.6242,23.737,23.5819,23.7229,183800.0
2004-10-20 10:30:00,33.65,34.06,33.65,33.99,218200.0,23.7229,24.012,23.7229,23.9626,218200.0
2004-10-20 11:00:00,33.98,34.12,33.85,34.05,150600.0,23.9556,24.0543,23.8639,24.0049,150600.0
2004-10-20 11:30:00,34.05,34.13,34.02,34.03,176800.0,24.0049,24.0613,23.9838,23.9908,176800.0
2004-10-20 12:00:00,34.03,34.1,33.99,34.05,97200.0,23.9908,24.0402,23.9626,24.0049,97200.0
2004-10-20 12:30:00,34.07,34.1,33.89,34.02,191400.0,24.019,24.0402,23.8921,23.9838,191400.0
2004-10-20 13:00:00,34.02,34.05,33.94,33.99,245200.0,23.9838,24.0049,23.9274,23.9626,245200.0
2004-10-20 13:30:00,33.99,33.99,33.94,33.96,71000.0,23.9626,23.9626,23.9274,23.9415,71000.0
2004-10-20 14:00:00,33.97,33.98,33.88,33.98,447200.0,23.9485,23.9556,23.8851,23.9556,447200.0
2004-10-20 14:30:00,33.98,34.09,33.95,34.02,154600.0,23.9556,24.0331,23.9344,23.9838,154600.0
2004-10-20 15:00:00,34.05,34.1,33.99,34.08,179400.0,24.0049,24.0402,23.9626,24.0261,179400.0
2004-10-20 15:30:00,34.08,34.2,34.07,34.17,326200.0,24.0261,24.1107,24.019,24.0895,326200.0
2004-10-21 09:30:00,34.43,34.48,33.9,34.21,279200.0,24.2728,24.3081,23.8992,24.1177,279200.0
2004-10-21 10:00:00,34.18,34.23,33.96,34.15,134800.0,24.0966,24.1318,23.9415,24.0754,134800.0
2004-10-21 10:30:00,34.15,34.45,34.06,34.35,193200.0,24.0754,24.2869,24.012,24.2164,193200.0
2004-10-21 11:00:00,34.35,34.39,34.23,34.33,123400.0,24.2164,24.2446,24.1318,24.2023,123400.0
2004-10-21 11:30:00,34.33,34.56,34.29,34.47,105600.0,24.2023,24.3645,24.1741,24.301,105600.0
2004-10-21 12:00:00,34.48,34.55,34.14,34.23,163200.0,24.3081,24.3574,24.0684,24.1318,163200.0
2004-10-21 12:30:00,34.22,34.33,34.13,34.31,116000.0,24.1248,24.2023,24.0613,24.1882,116000.0
2004-10-21 13:00:00,34.32,34.33,34.05,34.11,182800.0,24.1953,24.2023,24.0049,24.0472,182800.0
2004-10-21 13:30:00,34.11,34.13,33.98,34.08,165200.0,24.0472,24.0613,23.9556,24.0261,165200.0
2004-10-21 14:00:00,34.09,34.24,34.08,34.23,122400.0,24.0331,24.1389,24.0261,24.1318,122400.0
2004-10-21 14:30:00,34.23,34.32,34.13,34.32,87000.0,24.1318,24.1953,24.0613,24.1953,87000.0
2004-10-21 15:00:00,34.33,34.43,34.29,34.38,237200.0,24.2023,24.2728,24.1741,24.2376,237200.0
2004-10-21 15:30:00,34.39,34.48,34.38,34.43,337600.0,24.2446,24.3081,24.2376,24.2728,337600.0
2004-10-22 09:30:00,34.63,34.65,34.32,34.44,144000.0,24.4138,24.4279,24.1953,24.2799,144000.0
2004-10-22 10:00:00,34.44,34.51,34.32,34.45,118800.0,24.2799,24.3292,24.1953,24.2869,118800.0
2004-10-22 10:30:00,34.47,34.63,34.44,34.63,86200.0,24.301,24.4138,24.2799,24.4138,86200.0
2004-10-22 11:00:00,34.63,34.72,34.56,34.6,75800.0,24.4138,24.4773,24.3645,24.3927,75800.0
2004-10-22 11:30:00,34.6,34.64,34.48,34.6,121000.0,24.3927,24.4209,24.3081,24.3927,121000.0
2004-10-22 12:00:00,34.62,34.77,34.6,34.68,93400.0,24.4068,24.5125,24.3927,24.4491,93400.0
2004-10-22 12:30:00,34.66,34.76,34.63,34.66,72000.0,24.435,24.5055,24.4138,24.435,72000.0
2004-10-22 13:00:00,34.63,34.66,34.5,34.55,56800.0,24.4138,24.435,24.3222,24.3574,56800.0
2004-10-22 13:30:00,34.5,34.56,34.43,34.52,62600.0,24.3222,24.3645,24.2728,24.3363,62600.0
2004-10-22 14:00:00,34.52,34.62,34.47,34.62,109400.0,24.3363,24.4068,24.301,24.4068,109400.0
2004-10-22 14:30:00,34.62,34.71,34.57,34.6,75200.0,24.4068,24.4702,24.3715,24.3927,75200.0
2004-10-22 15:00:00,34.6,34.6,34.41,34.43,88400.0,24.3927,24.3927,24.2587,24.2728,88400.0
2004-10-22 15:30:00,34.45,34.51,34.33,34.33,103600.0,24.2869,24.3292,24.2023,24.2023,103600.0
2004-10-25 09:30:00,34.45,34.7,34.18,34.7,129200.0,24.2869,24.4632,24.0966,24.4632,129200.0
2004-10-25 10:00:00,34.71,34.71,34.43,34.58,83800.0,24.4702,24.4702,24.2728,24.3786,83800.0
2004-10-25 10:30:00,34.52,34.56,34.26,34.46,184200.0,24.3363,24.3645,24.153,24.294,184200.0
2004-10-25 11:00:00,34.45,34.45,34.19,34.24,191400.0,24.2869,24.2869,24.1036,24.1389,191400.0
2004-10-25 11:30:00,34.24,34.51,34.24,34.51,255000.0,24.1389,24.3292,24.1389,24.3292,255000.0
2004-10-25 12:00:00,34.49,34.51,34.2,34.38,101200.0,24.3151,24.3292,24.1107,24.2376,101200.0
2004-10-25 12:30:00,34.38,34.55,34.35,34.55,86800.0,24.2376,24.3574,24.2164,24.3574,86800.0
2004-10-25 13:00:00,34.55,34.69,34.52,34.56,114000.0,24.3574,24.4561,24.3363,24.3645,114000.0
2004-10-25 13:30:00,34.52,34.6,34.47,34.49,39800.0,24.3363,24.3927,24.301,24.3151,39800.0
2004-10-25 14:00:00,34.49,34.53,34.31,34.35,68000.0,24.3151,24.3433,24.1882,24.2164,68000.0
2004-10-25 14:30:00,34.35,34.49,34.19,34.24,163600.0,24.2164,24.3151,24.1036,24.1389,163600.0
2004-10-25 15:00:00,34.24,34.49,34.24,34.42,106200.0,24.1389,24.3151,24.1389,24.2658,106200.0
2004-10-25 15:30:00,34.42,34.51,34.41,34.46,163800.0,24.2658,24.3292,24.2587,24.294,163800.0
2004-10-26 09:30:00,34.45,34.54,34.12,34.22,128400.0,24.2869,24.3504,24.0543,24.1248,128400.0
2004-10-26 10:00:00,34.22,34.43,34.16,34.34,75800.0,24.1248,24.2728,24.0825,24.2094,75800.0
2004-10-26 10:30:00,34.34,34.5,34.28,34.3,74600.0,24.2094,24.3222,24.1671,24.1812,74600.0
2004-10-26 11:00:00,34.29,34.49,34.29,34.35,68600.0,24.1741,24.3151,24.1741,24.2164,68600.0
2004-10-26 11:30:00,34.35,34.48,34.35,34.44,68800.0,24.2164,24.3081,24.2164,24.2799,68800.0
2004-10-26 12:00:00,34.44,34.5,34.4,34.45,44200.0,24.2799,24.3222,24.2517,24.2869,44200.0
2004-10-26 12:30:00,34.45,34.58,34.45,34.55,52200.0,24.2869,24.3786,24.2869,24.3574,52200.0
2004-10-26 13:00:00,34.57,34.62,34.49,34.62,112000.0,24.3715,24.4068,24.3151,24.4068,112000.0
2004-10-26 13:30:00,34.62,34.77,34.61,34.73,166200.0,24.4068,24.5125,24.3997,24.4843,166200.0
2004-10-26 14:00:00,34.73,34.76,34.62,34.68,84400.0,24.4843,24.5055,24.4068,24.4491,84400.0
2004-10-26 14:30:00,34.66,34.8,34.63,34.64,125800.0,24.435,24.5337,24.4138,24.4209,125800.0
2004-10-26 15:00:00,34.63,34.68,34.55,34.68,276000.0,24.4138,24.4491,24.3574,24.4491,276000.0
2004-10-26 15:30:00,34.66,34.94,34.66,34.93,213000.0,24.435,24.6324,24.435,24.6253,213000.0
2004-10-27 09:30:00,35.02,35.63,34.99,35.47,247000.0,24.6888,25.1188,24.6676,25.006,247000.0
2004-10-27 10:00:00,35.48,35.49,35.11,35.3,169800.0,25.0131,25.0201,24.7522,24.8862,169800.0
2004-10-27 10:30:00,35.32,35.6,35.28,35.48,393000.0,24.9003,25.0977,24.8721,25.0131,393000.0
2004-10-27 11:00:00,35.48,35.48,34.61,34.61,642600.0,25.0131,25.0131,24.3997,24.3997,642600.0
2004-10-27 11:30:00,34.63,34.63,33.89,34.15,463000.0,24.4138,24.4138,23.8921,24.0754,463000.0
2004-10-27 12:00:00,34.15,34.24,33.93,33.95,170800.0,24.0754,24.1389,23.9203,23.9344,170800.0
2004-10-27 12:30:00,33.95,34.2,33.94,34.07,185400.0,23.9344,24.1107,23.9274,24.019,185400.0
2004-10-27 13:00:00,34.06,34.11,33.8,33.88,136600.0,24.012,24.0472,23.8287,23.8851,136600.0
2004-10-27 13:30:00,33.91,34.08,33.88,34.02,126000.0,23.9062,24.0261,23.8851,23.9838,126000.0
2004-10-27 14:00:00,33.99,34.0,33.4,33.41,209800.0,23.9626,23.9697,23.5467,23.5537,209800.0
2004-10-27 14:30:00,33.42,33.63,33.25,33.6,323000.0,23.5608,23.7088,23.4409,23.6877,323000.0
2004-10-27 15:00:00,33.6,33.67,33.45,33.6,230400.0,23.6877,23.737,23.5819,23.6877,230400.0
2004-10-27 15:30:00,33.6,33.9,33.6,33.9,366400.0,23.6877,23.8992,23.6877,23.8992,366400.0
2004-10-28 09:30:00,34.2,34.2,32.85,32.86,736000.0,24.1107,24.1107,23.1589,23.166,736000.0
2004-10-28 10:00:00,32.85,33.13,32.6,32.95,426600.0,23.1589,23.3563,22.9827,23.2294,426600.0
2004-10-28 10:30:00,32.95,33.38,32.95,33.05,509400.0,23.2294,23.5326,23.2294,23.2999,509400.0
2004-10-28 11:00:00,33.05,33.63,33.05,33.59,321000.0,23.2999,23.7088,23.2999,23.6806,321000.0
2004-10-28 11:30:00,33.6,33.6,33.22,33.24,303200.0,23.6877,23.6877,23.4198,23.4339,303200.0
2004-10-28 12:00:00,33.25,33.58,33.11,33.56,290600.0,23.4409,23.6736,23.3422,23.6595,290600.0
2004-10-28 12:30:00,33.56,33.58,33.23,33.24,285000.0,23.6595,23.6736,23.4268,23.4339,285000.0
2004-10-28 13:00:00,33.23,33.42,33.06,33.07,149400.0,23.4268,23.5608,23.307,23.314,149400.0
2004-10-28 13:30:00,33.06,33.09,32.83,32.95,312600.0,23.307,23.3281,23.1448,23.2294,312600.0
2004-10-28 14:00:00,32.95,33.05,32.85,32.97,230000.0,23.2294,23.2999,23.1589,23.2435,230000.0
2004-10-28 14:30:00,32.95,32.97,32.84,32.84,213800.0,23.2294,23.2435,23.1519,23.1519,213800.0
2004-10-28 15:00:00,32.84,32.85,32.65,32.66,338800.0,23.1519,23.1589,23.0179,23.025,338800.0
2004-10-28 15:30:00,32.65,32.83,32.56,32.57,439200.0,23.0179,23.1448,22.9545,22.9615,439200.0
2004-10-29 09:30:00,32.57,33.0,32.54,32.73,369800.0,22.9615,23.2647,22.9404,23.0743,369800.0
2004-10-29 10:00:00,32.73,32.86,32.57,32.58,362600.0,23.0743,23.166,22.9615,22.9686,362600.0
2004-10-29 10:30:00,32.58,32.95,32.47,32.88,284200.0,22.9686,23.2294,22.891,23.1801,284200.0
2004-10-29 11:00:00,32.86,32.98,32.8,32.9,156400.0,23.166,23.2506,23.1237,23.1942,156400.0
2004-10-29 11:30:00,32.91,33.1,32.91,33.05,171200.0,23.2012,23.3352,23.2012,23.2999,171200.0
2004-10-29 12:00:00,33.05,33.13,33.02,33.08,139200.0,23.2999,23.3563,23.2788,23.3211,139200.0
2004-10-29 12:30:00,33.08,33.12,32.92,32.98,78200.0,23.3211,23.3493,23.2083,23.2506,78200.0
2004-10-29 13:00:00,32.98,33.12,32.98,33.11,68400.0,23.2506,23.3493,23.2506,23.3422,68400.0
2004-10-29 13:30:00,33.1,33.12,33.04,33.06,66400.0,23.3352,23.3493,23.2929,23.307,66400.0
2004-10-29 14:00:00,33.06,33.16,33.05,33.16,136600.0,23.307,23.3775,23.2999,23.3775,136600.0
2004-10-29 14:30:00,33.17,33.22,33.16,33.2,183000.0,23.3845,23.4198,23.3775,23.4057,183000.0
2004-10-29 15:00:00,33.22,33.24,33.15,33.16,189800.0,23.4198,23.4339,23.3704,23.3775,189800.0
2004-10-29 15:30:00,33.15,33.3,33.08,33.23,284200.0,23.3704,23.4762,23.3211,23.4268,284200.0
2004-11-01 09:30:00,33.55,33.78,33.43,33.65,176400.0,23.6524,23.8146,23.5678,23.7229,176400.0
2004-11-01 10:00:00,33.65,33.85,33.6,33.79,143600.0,23.7229,23.8639,23.6877,23.8216,143600.0
2004-11-01 10:30:00,33.76,33.89,33.39,33.52,214000.0,23.8005,23.8921,23.5396,23.6313,214000.0
2004-11-01 11:00:00,33.5,33.54,32.85,33.06,341800.0,23.6172,23.6454,23.1589,23.307,341800.0
2004-11-01 11:30:00,33.1,33.23,32.78,33.08,258000.0,23.3352,23.4268,23.1096,23.3211,258000.0
2004-11-01 12:00:00,33.09,33.24,32.96,33.04,197400.0,23.3281,23.4339,23.2365,23.2929,197400.0
2004-11-01 12:30:00,33.04,33.05,32.65,32.66,191400.0,23.2929,23.2999,23.0179,23.025,191400.0
2004-11-01 13:00:00,32.65,32.75,32.65,32.71,279400.0,23.0179,23.0884,23.0179,23.0602,279400.0
2004-11-01 13:30:00,32.7,32.78,32.56,32.63,158800.0,23.0532,23.1096,22.9545,23.0038,158800.0
2004-11-01 14:00:00,32.65,32.74,32.58,32.72,103200.0,23.0179,23.0814,22.9686,23.0673,103200.0
2004-11-01 14:30:00,32.74,32.87,32.69,32.74,152400.0,23.0814,23.173,23.0461,23.0814,152400.0
2004-11-01 15:00:00,32.74,32.76,32.68,32.73,109000.0,23.0814,23.0955,23.0391,23.0743,109000.0
2004-11-01 15:30:00,32.74,33.28,32.68,32.8,176800.0,23.0814,23.4621,23.0391,23.1237,176800.0
2004-11-02 09:30:00,32.93,33.1,32.32,32.48,288800.0,23.2153,23.3352,22.7853,22.8981,288800.0
2004-11-02 10:00:00,32.43,32.6,32.3,32.37,351000.0,22.8628,22.9827,22.7712,22.8205,351000.0
2004-11-02 10:30:00,32.37,32.42,32.14,32.35,195400.0,22.8205,22.8558,22.6584,22.8064,195400.0
2004-11-02 11:00:00,32.35,32.42,32.17,32.25,168800.0,22.8064,22.8558,22.6795,22.7359,168800.0
2004-11-02 11:30:00,32.24,32.34,32.21,32.27,113000.0,22.7289,22.7994,22.7077,22.75,113000.0
2004-11-02 12:00:00,32.26,32.42,32.26,32.35,81000.0,22.743,22.8558,22.743,22.8064,81000.0
2004-11-02 12:30:00,32.35,32.47,32.33,32.39,44200.0,22.8064,22.891,22.7923,22.8346,44200.0
2004-11-02 13:00:00,32.4,32.55,32.38,32.52,84400.0,22.8417,22.9474,22.8276,22.9263,84400.0
2004-11-02 13:30:00,32.52,32.53,32.41,32.46,64800.0,22.9263,22.9333,22.8487,22.884,64800.0
2004-11-02 14:00:00,32.47,32.49,32.38,32.44,92400.0,22.891,22.9051,22.8276,22.8699,92400.0
2004-11-02 14:30:00,32.45,32.48,32.24,32.28,134000.0,22.8769,22.8981,22.7289,22.7571,134000.0
2004-11-02 15:00:00,32.27,32.31,32.08,32.1,165000.0,22.75,22.7782,22.6161,22.6302,165000.0
2004-11-02 15:30:00,32.1,32.22,32.1,32.2,198800.0,22.6302,22.7148,22.6302,22.7007,198800.0
2004-11-03 09:30:00,32.85,33.04,32.76,33.02,283200.0,23.1589,23.2929,23.0955,23.2788,283200.0
2004-11-03 10:00:00,33.02,33.02,32.85,32.94,116000.0,23.2788,23.2788,23.1589,23.2224,116000.0
2004-11-03 10:30:00,32.94,32.94,32.38,32.53,372400.0,23.2224,23.2224,22.8276,22.9333,372400.0
2004-11-03 11:00:00,32.53,32.95,32.53,32.76,264200.0,22.9333,23.2294,22.9333,23.0955,264200.0
2004-11-03 11:30:00,32.74,32.79,32.62,32.68,185600.0,23.0814,23.1166,22.9968,23.0391,185600.0
2004-11-03 12:00:00,32.69,32.8,32.63,32.73,177400.0,23.0461,23.1237,23.0038,23.0743,177400.0
2004-11-03 12:30:00,32.74,32.81,32.63,32.77,151400.0,23.0814,23.1307,23.0038,23.1025,151400.0
2004-11-03 13:00:00,32.78,32.82,32.68,32.81,333000.0,23.1096,23.1378,23.0391,23.1307,333000.0
2004-11-03 13:30:00,32.81,32.85,32.76,32.85,144000.0,23.1307,23.1589,23.0955,23.1589,144000.0
2004-11-03 14:00:00,32.85,32.85,32.76,32.8,172800.0,23.1589,23.1589,23.0955,23.1237,172800.0
2004-11-03 14:30:00,32.8,32.87,32.75,32.79,226000.0,23.1237,23.173,23.0884,23.1166,226000.0
2004-11-03 15:00:00,32.81,32.84,32.6,32.71,188800.0,23.1307,23.1519,22.9827,23.0602,188800.0
2004-11-03 15:30:00,32.7,32.89,32.69,32.88,341400.0,23.0532,23.1871,23.0461,23.1801,341400.0
2004-11-04 09:30:00,33.25,33.52,33.25,33.38,428400.0,23.4409,23.6313,23.4409,23.5326,428400.0
2004-11-04 10:00:00,33.38,33.42,33.12,33.15,276800.0,23.5326,23.5608,23.3493,23.3704,276800.0
2004-11-04 10:30:00,33.17,33.45,33.05,33.35,458000.0,23.3845,23.5819,23.2999,23.5114,458000.0
2004-11-04 11:00:00,33.38,33.69,33.33,33.66,370000.0,23.5326,23.7511,23.4973,23.73,370000.0
2004-11-04 11:30:00,33.66,33.78,33.66,33.76,209400.0,23.73,23.8146,23.73,23.8005,209400.0
2004-11-04 12:00:00,33.77,33.8,33.46,33.51,283200.0,23.8075,23.8287,23.589,23.6242,283200.0
2004-11-04 12:30:00,33.52,33.63,33.45,33.48,151000.0,23.6313,23.7088,23.5819,23.6031,151000.0
2004-11-04 13:00:00,33.48,33.62,33.48,33.62,169600.0,23.6031,23.7018,23.6031,23.7018,169600.0
2004-11-04 13:30:00,33.6,33.6,33.48,33.48,154000.0,23.6877,23.6877,23.6031,23.6031,154000.0
2004-11-04 14:00:00,33.48,33.58,33.48,33.48,133000.0,23.6031,23.6736,23.6031,23.6031,133000.0
2004-11-04 14:30:00,33.48,33.48,33.28,33.38,215200.0,23.6031,23.6031,23.4621,23.5326,215200.0
2004-11-04 15:00:00,33.38,33.49,33.37,33.48,234000.0,23.5326,23.6101,23.5255,23.6031,234000.0
2004-11-04 15:30:00,33.48,33.54,33.45,33.54,314000.0,23.6031,23.6454,23.5819,23.6454,314000.0
2004-11-05 09:30:00,33.55,33.77,33.55,33.71,158600.0,23.6524,23.8075,23.6524,23.7652,158600.0
2004-11-05 10:00:00,33.71,34.13,33.62,34.12,196000.0,23.7652,24.0613,23.7018,24.0543,196000.0
2004-11-05 10:30:00,34.18,34.19,33.82,33.87,234200.0,24.0966,24.1036,23.8428,23.878,234200.0
2004-11-05 11:00:00,33.85,33.99,33.82,33.92,205800.0,23.8639,23.9626,23.8428,23.9133,205800.0
2004-11-05 11:30:00,33.9,33.95,33.71,33.74,213200.0,23.8992,23.9344,23.7652,23.7864,213200.0
2004-11-05 12:00:00,33.74,33.79,33.61,33.61,128600.0,23.7864,23.8216,23.6947,23.6947,128600.0
2004-11-05 12:30:00,33.62,33.7,33.6,33.67,70600.0,23.7018,23.7582,23.6877,23.737,70600.0
2004-11-05 13:00:00,33.67,33.71,33.6,33.71,91000.0,23.737,23.7652,23.6877,23.7652,91000.0
2004-11-05 13:30:00,33.71,33.79,33.7,33.72,69800.0,23.7652,23.8216,23.7582,23.7723,69800.0
2004-11-05 14:00:00,33.72,33.95,33.72,33.84,113600.0,23.7723,23.9344,23.7723,23.8569,113600.0
2004-11-05 14:30:00,33.82,33.92,33.82,33.86,81200.0,23.8428,23.9133,23.8428,23.871,81200.0
2004-11-05 15:00:00,33.86,33.86,33.7,33.78,92800.0,23.871,23.871,23.7582,23.8146,92800.0
2004-11-05 15:30:00,33.79,33.88,33.77,33.8,186800.0,23.8216,23.8851,23.8075,23.8287,186800.0
2004-11-08 09:30:00,33.69,33.8,33.54,33.68,192800.0,23.7511,23.8287,23.6454,23.7441,192800.0
2004-11-08 10:00:00,33.68,33.69,33.44,33.54,337200.0,23.7441,23.7511,23.5749,23.6454,337200.0
2004-11-08 10:30:00,33.54,33.54,32.93,33.2,404400.0,23.6454,23.6454,23.2153,23.4057,404400.0
2004-11-08 11:00:00,33.19,33.27,33.0,33.14,202000.0,23.3986,23.455,23.2647,23.3634,202000.0
2004-11-08 11:30:00,33.13,33.17,33.04,33.1,207000.0,23.3563,23.3845,23.2929,23.3352,207000.0
2004-11-08 12:00:00,33.12,33.14,32.96,32.99,121200.0,23.3493,23.3634,23.2365,23.2576,121200.0
2004-11-08 12:30:00,32.97,32.99,32.8,32.84,168000.0,23.2435,23.2576,23.1237,23.1519,168000.0
2004-11-08 13:00:00,32.84,32.85,32.74,32.79,185200.0,23.1519,23.1589,23.0814,23.1166,185200.0
2004-11-08 13:30:00,32.79,32.88,32.74,32.85,86400.0,23.1166,23.1801,23.0814,23.1589,86400.0
2004-11-08 14:00:00,32.84,32.87,32.79,32.82,80400.0,23.1519,23.173,23.1166,23.1378,80400.0
2004-11-08 14:30:00,32.82,32.82,32.72,32.75,151800.0,23.1378,23.1378,23.0673,23.0884,151800.0
2004-11-08 15:00:00,32.74,32.76,32.58,32.63,310400.0,23.0814,23.0955,22.9686,23.0038,310400.0
2004-11-08 15:30:00,32.63,32.63,32.52,32.57,354400.0,23.0038,23.0038,22.9263,22.9615,354400.0
2004-11-09 09:30:00,33.13,33.13,32.15,32.29,348400.0,23.3563,23.3563,22.6654,22.7641,348400.0
2004-11-09 10:00:00,32.29,32.52,32.25,32.4,322400.0,22.7641,22.9263,22.7359,22.8417,322400.0
2004-11-09 10:30:00,32.4,32.63,32.4,32.6,311800.0,22.8417,23.0038,22.8417,22.9827,311800.0
2004-11-09 11:00:00,32.59,32.71,32.55,32.68,196000.0,22.9756,23.0602,22.9474,23.0391,196000.0
2004-11-09 11:30:00,32.68,32.76,32.59,32.63,162200.0,23.0391,23.0955,22.9756,23.0038,162200.0
2004-11-09 12:00:00,32.63,32.72,32.62,32.72,39200.0,23.0038,23.0673,22.9968,23.0673,39200.0
2004-11-09 12:30:00,32.71,32.75,32.67,32.74,122000.0,23.0602,23.0884,23.032,23.0814,122000.0
2004-11-09 13:00:00,32.74,32.8,32.73,32.74,64000.0,23.0814,23.1237,23.0743,23.0814,64000.0
2004-11-09 13:30:00,32.74,32.77,32.72,32.73,55000.0,23.0814,23.1025,23.0673,23.0743,55000.0
2004-11-09 14:00:00,32.73,32.73,32.56,32.64,150000.0,23.0743,23.0743,22.9545,23.0109,150000.0
2004-11-09 14:30:00,32.63,32.72,32.58,32.7,200600.0,23.0038,23.0673,22.9686,23.0532,200600.0
2004-11-09 15:00:00,32.7,32.71,32.61,32.67,203200.0,23.0532,23.0602,22.9897,23.032,203200.0
2004-11-09 15:30:00,32.67,32.7,32.57,32.6,453200.0,23.032,23.0532,22.9615,22.9827,453200.0
2004-11-10 09:30:00,32.74,32.9,32.45,32.57,220000.0,23.0814,23.1942,22.8769,22.9615,220000.0
2004-11-10 10:00:00,32.57,32.6,32.33,32.43,295400.0,22.9615,22.9827,22.7923,22.8628,295400.0
2004-11-10 10:30:00,32.46,32.72,32.38,32.49,392000.0,22.884,23.0673,22.8276,22.9051,392000.0
2004-11-10 11:00:00,32.49,32.74,32.48,32.7,204000.0,22.9051,23.0814,22.8981,23.0532,204000.0
2004-11-10 11:30:00,32.7,32.83,32.69,32.8,150800.0,23.0532,23.1448,23.0461,23.1237,150800.0
2004-11-10 12:00:00,32.8,32.8,32.52,32.65,277200.0,23.1237,23.1237,22.9263,23.0179,277200.0
2004-11-10 12:30:00,32.63,32.67,32.57,32.61,230400.0,23.0038,23.032,22.9615,22.9897,230400.0
2004-11-10 13:00:00,32.6,32.65,32.57,32.63,140200.0,22.9827,23.0179,22.9615,23.0038,140200.0
2004-11-10 13:30:00,32.66,32.77,32.65,32.77,206000.0,23.025,23.1025,23.0179,23.1025,206000.0
2004-11-10 14:00:00,32.76,33.05,32.76,33.02,253600.0,23.0955,23.2999,23.0955,23.2788,253600.0
2004-11-10 14:30:00,33.02,33.09,32.93,33.08,165000.0,23.2788,23.3281,23.2153,23.3211,165000.0
2004-11-10 15:00:00,33.08,33.09,32.88,32.96,227000.0,23.3211,23.3281,23.1801,23.2365,227000.0
2004-11-10 15:30:00,32.96,33.06,32.92,33.02,193400.0,23.2365,23.307,23.2083,23.2788,193400.0
2004-11-11 09:30:00,33.07,33.13,32.92,33.01,228600.0,23.314,23.3563,23.2083,23.2717,228600.0
2004-11-11 10:00:00,33.01,33.1,32.92,33.07,218000.0,23.2717,23.3352,23.2083,23.314,218000.0
2004-11-11 10:30:00,33.07,33.09,32.76,32.85,244600.0,23.314,23.3281,23.0955,23.1589,244600.0
2004-11-11 11:00:00,32.85,33.07,32.84,33.03,260600.0,23.1589,23.314,23.1519,23.2858,260600.0
2004-11-11 11:30:00,33.03,33.06,32.95,33.05,143400.0,23.2858,23.307,23.2294,23.2999,143400.0
2004-11-11 12:00:00,33.04,33.05,32.91,33.0,150400.0,23.2929,23.2999,23.2012,23.2647,150400.0
2004-11-11 12:30:00,33.0,33.05,32.97,33.01,80800.0,23.2647,23.2999,23.2435,23.2717,80800.0
2004-11-11 13:00:00,33.02,33.03,32.94,32.97,114600.0,23.2788,23.2858,23.2224,23.2435,114600.0
2004-11-11 13:30:00,32.96,32.96,32.72,32.81,242400.0,23.2365,23.2365,23.0673,23.1307,242400.0
2004-11-11 14:00:00,32.81,32.89,32.77,32.78,211200.0,23.1307,23.1871,23.1025,23.1096,211200.0
2004-11-11 14:30:00,32.79,32.83,32.73,32.77,188400.0,23.1166,23.1448,23.0743,23.1025,188400.0
2004-11-11 15:00:00,32.78,32.83,32.71,32.71,273200.0,23.1096,23.1448,23.0602,23.0602,273200.0
2004-11-11 15:30:00,32.71,32.82,32.69,32.74,347800.0,23.0602,23.1378,23.0461,23.0814,347800.0
2004-11-12 09:30:00,32.77,33.28,32.64,33.1,224000.0,23.1025,23.4621,23.0109,23.3352,224000.0
2004-11-12 10:00:00,33.08,33.47,33.05,33.47,273800.0,23.3211,23.596,23.2999,23.596,273800.0
2004-11-12 10:30:00,33.46,33.68,33.37,33.66,173600.0,23.589,23.7441,23.5255,23.73,173600.0
2004-11-12 11:00:00,33.66,33.73,33.63,33.65,99000.0,23.73,23.7793,23.7088,23.7229,99000.0
2004-11-12 11:30:00,33.65,33.77,33.57,33.71,158200.0,23.7229,23.8075,23.6665,23.7652,158200.0
2004-11-12 12:00:00,33.71,33.74,33.58,33.58,199800.0,23.7652,23.7864,23.6736,23.6736,199800.0
2004-11-12 12:30:00,33.58,33.85,33.53,33.83,257800.0,23.6736,23.8639,23.6383,23.8498,257800.0
2004-11-12 13:00:00,33.83,33.92,33.77,33.88,166200.0,23.8498,23.9133,23.8075,23.8851,166200.0
2004-11-12 13:30:00,33.88,33.96,33.83,33.85,203800.0,23.8851,23.9415,23.8498,23.8639,203800.0
2004-11-12 14:00:00,33.85,33.89,33.79,33.87,134800.0,23.8639,23.8921,23.8216,23.878,134800.0
2004-11-12 14:30:00,33.88,34.15,33.88,34.09,288000.0,23.8851,24.0754,23.8851,24.0331,288000.0
2004-11-12 15:00:00,34.1,34.21,34.1,34.18,220000.0,24.0402,24.1177,24.0402,24.0966,220000.0
2004-11-12 15:30:00,34.18,34.25,34.1,34.21,382000.0,24.0966,24.1459,24.0402,24.1177,382000.0
2004-11-15 09:30:00,34.19,34.2,33.55,33.69,377000.0,24.1036,24.1107,23.6524,23.7511,377000.0
2004-11-15 10:00:00,33.7,33.81,33.35,33.48,300800.0,23.7582,23.8357,23.5114,23.6031,300800.0
2004-11-15 10:30:00,33.47,33.49,33.22,33.24,174800.0,23.596,23.6101,23.4198,23.4339,174800.0
2004-11-15 11:00:00,33.24,33.68,33.18,33.52,354600.0,23.4339,23.7441,23.3916,23.6313,354600.0
2004-11-15 11:30:00,33.52,33.52,33.29,33.32,127200.0,23.6313,23.6313,23.4691,23.4903,127200.0
2004-11-15 12:00:00,33.32,33.41,33.29,33.29,124400.0,23.4903,23.5537,23.4691,23.4691,124400.0
2004-11-15 12:30:00,33.29,33.31,33.13,33.13,108200.0,23.4691,23.4832,23.3563,23.3563,108200.0
2004-11-15 13:00:00,33.13,33.38,33.13,33.38,222800.0,23.3563,23.5326,23.3563,23.5326,222800.0
2004-11-15 13:30:00,33.35,33.58,33.35,33.57,220600.0,23.5114,23.6736,23.5114,23.6665,220600.0
2004-11-15 14:00:00,33.57,33.78,33.55,33.72,240000.0,23.6665,23.8146,23.6524,23.7723,240000.0
2004-11-15 14:30:00,33.72,33.88,33.63,33.66,263800.0,23.7723,23.8851,23.7088,23.73,263800.0
2004-11-15 15:00:00,33.66,33.8,33.66,33.73,308200.0,23.73,23.8287,23.73,23.7793,308200.0
2004-11-15 15:30:00,33.73,33.76,33.63,33.75,639200.0,23.7793,23.8005,23.7088,23.7934,639200.0
2004-11-16 09:30:00,33.81,34.02,33.8,33.91,297800.0,23.8357,23.9838,23.8287,23.9062,297800.0
2004-11-16 10:00:00,33.91,33.98,33.8,33.83,86200.0,23.9062,23.9556,23.8287,23.8498,86200.0
2004-11-16 10:30:00,33.82,33.87,33.7,33.7,91400.0,23.8428,23.878,23.7582,23.7582,91400.0
2004-11-16 11:00:00,33.71,33.73,33.6,33.63,108800.0,23.7652,23.7793,23.6877,23.7088,108800.0
2004-11-16 11:30:00,33.63,33.64,33.51,33.6,154800.0,23.7088,23.7159,23.6242,23.6877,154800.0
2004-11-16 12:00:00,33.59,33.61,33.4,33.43,137600.0,23.6806,23.6947,23.5467,23.5678,137600.0
2004-11-16 12:30:00,33.44,33.51,33.36,33.38,81000.0,23.5749,23.6242,23.5185,23.5326,81000.0
2004-11-16 13:00:00,33.38,33.42,33.32,33.34,90400.0,23.5326,23.5608,23.4903,23.5044,90400.0
2004-11-16 13:30:00,33.33,33.4,33.3,33.31,91200.0,23.4973,23.5467,23.4762,23.4832,91200.0
2004-11-16 14:00:00,33.31,33.48,33.27,33.45,136800.0,23.4832,23.6031,23.455,23.5819,136800.0
2004-11-16 14:30:00,33.43,33.52,33.38,33.49,92600.0,23.5678,23.6313,23.5326,23.6101,92600.0
2004-11-16 15:00:00,33.49,33.52,33.47,33.49,295800.0,23.6101,23.6313,23.596,23.6101,295800.0
2004-11-16 15:30:00,33.5,33.52,33.44,33.5,510400.0,23.6172,23.6313,23.5749,23.6172,510400.0
2004-11-17 09:30:00,33.83,33.85,33.58,33.77,186200.0,23.8498,23.8639,23.6736,23.8075,186200.0
2004-11-17 10:00:00,33.74,33.74,33.6,33.67,271200.0,23.7864,23.7864,23.6877,23.737,271200.0
2004-11-17 10:30:00,33.67,34.01,33.63,33.79,518000.0,23.737,23.9767,23.7088,23.8216,518000.0
2004-11-17 11:00:00,33.79,33.9,33.72,33.76,139200.0,23.8216,23.8992,23.7723,23.8005,139200.0
2004-11-17 11:30:00,33.76,33.91,33.74,33.82,83600.0,23.8005,23.9062,23.7864,23.8428,83600.0
2004-11-17 12:00:00,33.79,33.94,33.79,33.85,165800.0,23.8216,23.9274,23.8216,23.8639,165800.0
2004-11-17 12:30:00,33.85,33.91,33.8,33.86,160200.0,23.8639,23.9062,23.8287,23.871,160200.0
2004-11-17 13:00:00,33.87,33.95,33.87,33.89,74800.0,23.878,23.9344,23.878,23.8921,74800.0
2004-11-17 13:30:00,33.88,34.12,33.88,34.1,220000.0,23.8851,24.0543,23.8851,24.0402,220000.0
2004-11-17 14:00:00,34.1,34.1,33.98,34.03,128000.0,24.0402,24.0402,23.9556,23.9908,128000.0
2004-11-17 14:30:00,34.03,34.09,33.97,34.04,59800.0,23.9908,24.0331,23.9485,23.9979,59800.0
2004-11-17 15:00:00,34.04,34.08,33.99,34.01,192800.0,23.9979,24.0261,23.9626,23.9767,192800.0
2004-11-17 15:30:00,34.0,34.1,33.93,34.01,240800.0,23.9697,24.0402,23.9203,23.9767,240800.0
2004-11-18 09:30:00,34.05,34.23,33.89,34.15,186800.0,24.0049,24.1318,23.8921,24.0754,186800.0
2004-11-18 10:00:00,34.15,34.34,34.13,34.28,265000.0,24.0754,24.2094,24.0613,24.1671,265000.0
2004-11-18 10:30:00,34.29,34.42,34.02,34.03,211600.0,24.1741,24.2658,23.9838,23.9908,211600.0
2004-11-18 11:00:00,34.03,34.29,34.02,34.27,210400.0,23.9908,24.1741,23.9838,24.16,210400.0
2004-11-18 11:30:00,34.26,34.28,34.18,34.18,347400.0,24.153,24.1671,24.0966,24.0966,347400.0
2004-11-18 12:00:00,34.18,34.25,34.17,34.2,182800.0,24.0966,24.1459,24.0895,24.1107,182800.0
2004-11-18 12:30:00,34.22,34.38,34.2,34.38,165200.0,24.1248,24.2376,24.1107,24.2376,165200.0
2004-11-18 13:00:00,34.38,34.55,34.33,34.5,313800.0,24.2376,24.3574,24.2023,24.3222,313800.0
2004-11-18 13:30:00,34.5,34.53,34.46,34.52,242000.0,24.3222,24.3433,24.294,24.3363,242000.0
2004-11-18 14:00:00,34.52,34.66,34.5,34.52,190800.0,24.3363,24.435,24.3222,24.3363,190800.0
2004-11-18 14:30:00,34.53,34.65,34.53,34.62,277600.0,24.3433,24.4279,24.3433,24.4068,277600.0
2004-11-18 15:00:00,34.6,34.64,34.58,34.62,232800.0,24.3927,24.4209,24.3786,24.4068,232800.0
2004-11-18 15:30:00,34.62,34.7,34.57,34.68,256800.0,24.4068,24.4632,24.3715,24.4491,256800.0
2004-11-19 09:30:00,34.77,35.08,34.73,35.01,265800.0,24.5125,24.7311,24.4843,24.6817,265800.0
2004-11-19 10:00:00,35.01,35.12,34.91,34.91,383000.0,24.6817,24.7593,24.6112,24.6112,383000.0
2004-11-19 10:30:00,34.9,35.2,34.9,35.17,242400.0,24.6042,24.8157,24.6042,24.7945,242400.0
2004-11-19 11:00:00,35.13,35.45,35.06,35.4,423800.0,24.7663,24.9919,24.717,24.9567,423800.0
2004-11-19 11:30:00,35.4,35.63,35.38,35.59,277600.0,24.9567,25.1188,24.9426,25.0906,277600.0
2004-11-19 12:00:00,35.59,35.79,35.55,35.76,253400.0,25.0906,25.2316,25.0624,25.2105,253400.0
2004-11-19 12:30:00,35.75,36.04,35.74,35.98,380200.0,25.2034,25.4079,25.1964,25.3656,380200.0
2004-11-19 13:00:00,35.98,36.13,35.91,36.02,465600.0,25.3656,25.4713,25.3162,25.3938,465600.0
2004-11-19 13:30:00,36.02,36.04,35.96,36.02,373000.0,25.3938,25.4079,25.3515,25.3938,373000.0
2004-11-19 14:00:00,36.01,36.02,35.98,35.99,417600.0,25.3867,25.3938,25.3656,25.3726,417600.0
2004-11-19 14:30:00,35.99,36.0,35.71,35.72,241400.0,25.3726,25.3797,25.1752,25.1823,241400.0
2004-11-19 15:00:00,35.73,35.73,35.52,35.57,384400.0,25.1893,25.1893,25.0413,25.0765,384400.0
2004-11-19 15:30:00,35.57,35.68,35.47,35.67,374000.0,25.0765,25.1541,25.006,25.147,374000.0
2004-11-22 09:30:00,35.99,36.24,35.94,35.99,341600.0,25.3726,25.5488,25.3374,25.3726,341600.0
2004-11-22 10:00:00,36.04,36.42,36.04,36.38,392800.0,25.4079,25.6757,25.4079,25.6475,392800.0
2004-11-22 10:30:00,36.38,36.48,36.25,36.3,329600.0,25.6475,25.718,25.5559,25.5911,329600.0
2004-11-22 11:00:00,36.3,36.3,36.15,36.23,253600.0,25.5911,25.5911,25.4854,25.5418,253600.0
2004-11-22 11:30:00,36.23,36.27,36.18,36.24,142600.0,25.5418,25.57,25.5065,25.5488,142600.0
2004-11-22 12:00:00,36.24,36.36,36.22,36.36,154200.0,25.5488,25.6334,25.5347,25.6334,154200.0
2004-11-22 12:30:00,36.36,36.41,36.33,36.4,174800.0,25.6334,25.6687,25.6123,25.6616,174800.0
2004-11-22 13:00:00,36.4,36.47,36.36,36.43,136800.0,25.6616,25.711,25.6334,25.6828,136800.0
2004-11-22 13:30:00,36.43,36.62,36.43,36.6,171800.0,25.6828,25.8167,25.6828,25.8026,171800.0
2004-11-22 14:00:00,36.6,36.75,36.6,36.67,259800.0,25.8026,25.9084,25.8026,25.852,259800.0
2004-11-22 14:30:00,36.68,36.84,36.67,36.76,191600.0,25.859,25.9718,25.852,25.9154,191600.0
2004-11-22 15:00:00,36.76,36.81,36.68,36.73,352400.0,25.9154,25.9507,25.859,25.8943,352400.0
2004-11-22 15:30:00,36.73,36.81,36.69,36.76,510800.0,25.8943,25.9507,25.8661,25.9154,510800.0
2004-11-23 09:30:00,36.76,37.08,36.68,37.04,163600.0,25.9154,26.141,25.859,26.1128,163600.0
2004-11-23 10:00:00,37.06,37.08,36.85,36.96,160000.0,26.1269,26.141,25.9789,26.0564,160000.0
2004-11-23 10:30:00,36.96,37.05,36.9,36.95,148400.0,26.0564,26.1199,26.0141,26.0494,148400.0
2004-11-23 11:00:00,36.95,37.0,36.85,36.9,261200.0,26.0494,26.0846,25.9789,26.0141,261200.0
2004-11-23 11:30:00,36.9,37.0,36.9,37.0,76800.0,26.0141,26.0846,26.0141,26.0846,76800.0
2004-11-23 12:00:00,36.99,37.21,36.99,37.2,110200.0,26.0776,26.2327,26.0776,26.2256,110200.0
2004-11-23 12:30:00,37.2,37.33,37.19,37.31,104600.0,26.2256,26.3173,26.2186,26.3032,104600.0
2004-11-23 13:00:00,37.31,37.36,37.2,37.21,162000.0,26.3032,26.3384,26.2256,26.2327,162000.0
2004-11-23 13:30:00,37.22,37.31,37.15,37.15,78200.0,26.2397,26.3032,26.1904,26.1904,78200.0
2004-11-23 14:00:00,37.15,37.17,36.98,37.02,159200.0,26.1904,26.2045,26.0705,26.0987,159200.0
2004-11-23 14:30:00,37.02,37.04,36.9,37.01,135000.0,26.0987,26.1128,26.0141,26.0917,135000.0
2004-11-23 15:00:00,36.99,37.05,36.96,37.02,136200.0,26.0776,26.1199,26.0564,26.0987,136200.0
2004-11-23 15:30:00,37.04,37.08,36.99,37.01,232000.0,26.1128,26.141,26.0776,26.0917,232000.0
2004-11-24 09:30:00,37.02,37.26,36.85,36.88,226800.0,26.0987,26.2679,25.9789,26.0,226800.0
2004-11-24 10:00:00,36.88,37.02,36.88,37.0,179800.0,26.0,26.0987,26.0,26.0846,179800.0
2004-11-24 10:30:00,37.0,37.0,36.81,36.83,249400.0,26.0846,26.0846,25.9507,25.9648,249400.0
2004-11-24 11:00:00,36.84,36.87,36.6,36.65,170600.0,25.9718,25.993,25.8026,25.8379,170600.0
2004-11-24 11:30:00,36.66,36.88,36.63,36.88,145800.0,25.8449,26.0,25.8238,26.0,145800.0
2004-11-24 12:00:00,36.91,37.4,36.91,37.33,358200.0,26.0212,26.3666,26.0212,26.3173,358200.0
2004-11-24 12:30:00,37.36,37.54,37.36,37.54,206400.0,26.3384,26.4653,26.3384,26.4653,206400.0
2004-11-24 13:00:00,37.54,37.59,37.34,37.4,198000.0,26.4653,26.5006,26.3243,26.3666,198000.0
2004-11-24 13:30:00,37.38,37.48,37.35,37.47,68200.0,26.3525,26.423,26.3314,26.416,68200.0
2004-11-24 14:00:00,37.49,37.7,37.48,37.69,247200.0,26.4301,26.5781,26.423,26.5711,247200.0
2004-11-24 14:30:00,37.68,37.84,37.65,37.74,153000.0,26.564,26.6768,26.5429,26.6063,153000.0
2004-11-24 15:00:00,37.73,37.74,37.06,37.69,159400.0,26.5993,26.6063,26.1269,26.5711,159400.0
2004-11-24 15:30:00,37.7,37.77,37.67,37.77,267400.0,26.5781,26.6275,26.557,26.6275,267400.0
2004-11-26 09:30:00,37.74,38.2,37.63,38.1,173000.0,26.6063,26.9306,26.5288,26.8601,173000.0
2004-11-26 10:00:00,38.09,38.18,38.06,38.11,159000.0,26.8531,26.9165,26.8319,26.8672,159000.0
2004-11-26 10:30:00,38.1,38.25,38.1,38.21,130000.0,26.8601,26.9659,26.8601,26.9377,130000.0
2004-11-26 11:00:00,38.21,38.21,38.1,38.2,79400.0,26.9377,26.9377,26.8601,26.9306,79400.0
2004-11-26 11:30:00,38.2,38.23,37.96,37.99,95200.0,26.9306,26.9518,26.7614,26.7826,95200.0
2004-11-26 12:00:00,37.99,38.09,37.95,37.96,63600.0,26.7826,26.8531,26.7544,26.7614,63600.0
2004-11-26 12:30:00,37.96,37.98,37.9,37.92,165800.0,26.7614,26.7755,26.7191,26.7332,165800.0
2004-11-26 13:00:00,37.91,37.92,37.91,37.92,11400.0,26.7262,26.7332,26.7262,26.7332,11400.0
2004-11-26 13:30:00,37.92,37.92,37.92,37.92,0.0,26.7332,26.7332,26.7332,26.7332,0.0
2004-11-26 14:00:00,37.92,37.92,37.92,37.92,0.0,26.7332,26.7332,26.7332,26.7332,0.0
2004-11-26 14:30:00,37.92,37.92,37.92,37.92,0.0,26.7332,26.7332,26.7332,26.7332,0.0
2004-11-26 15:00:00,37.92,37.92,37.92,37.92,0.0,26.7332,26.7332,26.7332,26.7332,0.0
2004-11-26 15:30:00,37.92,37.92,37.92,37.92,0.0,26.7332,26.7332,26.7332,26.7332,0.0
2004-11-29 09:30:00,38.02,38.09,37.88,37.88,183200.0,26.8037,26.8531,26.705,26.705,183200.0
2004-11-29 10:00:00,37.88,37.88,37.66,37.77,215800.0,26.705,26.705,26.5499,26.6275,215800.0
2004-11-29 10:30:00,37.77,37.87,37.73,37.81,169600.0,26.6275,26.698,26.5993,26.6557,169600.0
2004-11-29 11:00:00,37.81,37.85,37.56,37.58,307600.0,26.6557,26.6839,26.4794,26.4935,307600.0
2004-11-29 11:30:00,37.58,37.6,37.42,37.43,253600.0,26.4935,26.5076,26.3807,26.3878,253600.0
2004-11-29 12:00:00,37.43,37.5,37.37,37.4,416000.0,26.3878,26.4371,26.3455,26.3666,416000.0
2004-11-29 12:30:00,37.4,37.43,37.27,37.34,202800.0,26.3666,26.3878,26.275,26.3243,202800.0
2004-11-29 13:00:00,37.35,37.56,37.35,37.55,101800.0,26.3314,26.4794,26.3314,26.4724,101800.0
2004-11-29 13:30:00,37.55,37.63,37.52,37.62,79600.0,26.4724,26.5288,26.4512,26.5217,79600.0
2004-11-29 14:00:00,37.63,37.65,37.6,37.6,117400.0,26.5288,26.5429,26.5076,26.5076,117400.0
2004-11-29 14:30:00,37.58,37.8,37.57,37.7,165600.0,26.4935,26.6486,26.4865,26.5781,165600.0
2004-11-29 15:00:00,37.72,37.76,37.6,37.65,134200.0,26.5922,26.6204,26.5076,26.5429,134200.0
2004-11-29 15:30:00,37.65,37.66,37.56,37.61,163600.0,26.5429,26.5499,26.4794,26.5147,163600.0
2004-11-30 09:30:00,37.2,37.44,37.02,37.18,651200.0,26.2256,26.3948,26.0987,26.2115,651200.0
2004-11-30 10:00:00,37.18,37.48,37.16,37.39,371600.0,26.2115,26.423,26.1974,26.3596,371600.0
2004-11-30 10:30:00,37.38,37.43,37.25,37.3,235000.0,26.3525,26.3878,26.2609,26.2961,235000.0
2004-11-30 11:00:00,37.29,37.44,37.27,37.38,116600.0,26.2891,26.3948,26.275,26.3525,116600.0
2004-11-30 11:30:00,37.38,37.47,37.35,37.47,101000.0,26.3525,26.416,26.3314,26.416,101000.0
2004-11-30 12:00:00,37.46,37.47,37.4,37.42,75400.0,26.4089,26.416,26.3666,26.3807,75400.0
2004-11-30 12:30:00,37.44,37.5,37.42,37.45,112400.0,26.3948,26.4371,26.3807,26.4019,112400.0
2004-11-30 13:00:00,37.45,37.49,37.43,37.45,77400.0,26.4019,26.4301,26.3878,26.4019,77400.0
2004-11-30 13:30:00,37.45,37.46,37.4,37.43,64200.0,26.4019,26.4089,26.3666,26.3878,64200.0
2004-11-30 14:00:00,37.43,37.44,37.38,37.43,57800.0,26.3878,26.3948,26.3525,26.3878,57800.0
2004-11-30 14:30:00,37.44,37.49,37.39,37.41,92200.0,26.3948,26.4301,26.3596,26.3737,92200.0
2004-11-30 15:00:00,37.41,37.44,37.38,37.44,169600.0,26.3737,26.3948,26.3525,26.3948,169600.0
2004-11-30 15:30:00,37.44,37.55,37.44,37.52,304200.0,26.3948,26.4724,26.3948,26.4512,304200.0
2004-12-01 09:30:00,37.54,37.68,37.45,37.59,382200.0,26.4653,26.564,26.4019,26.5006,382200.0
2004-12-01 10:00:00,37.58,37.6,37.43,37.5,240200.0,26.4935,26.5076,26.3878,26.4371,240200.0
2004-12-01 10:30:00,37.5,37.5,36.99,36.99,364200.0,26.4371,26.4371,26.0776,26.0776,364200.0
2004-12-01 11:00:00,36.99,37.13,36.95,37.07,201600.0,26.0776,26.1763,26.0494,26.134,201600.0
2004-12-01 11:30:00,37.07,37.09,36.91,36.94,181200.0,26.134,26.1481,26.0212,26.0423,181200.0
2004-12-01 12:00:00,36.94,37.0,36.92,37.0,188800.0,26.0423,26.0846,26.0282,26.0846,188800.0
2004-12-01 12:30:00,37.0,37.09,36.98,37.04,180400.0,26.0846,26.1481,26.0705,26.1128,180400.0
2004-12-01 13:00:00,37.04,37.11,36.88,36.9,220800.0,26.1128,26.1622,26.0,26.0141,220800.0
2004-12-01 13:30:00,36.9,36.9,36.75,36.75,117600.0,26.0141,26.0141,25.9084,25.9084,117600.0
2004-12-01 14:00:00,36.75,36.8,36.55,36.62,196600.0,25.9084,25.9436,25.7674,25.8167,196600.0
2004-12-01 14:30:00,36.61,36.66,36.52,36.52,160400.0,25.8097,25.8449,25.7462,25.7462,160400.0
2004-12-01 15:00:00,36.52,36.52,36.38,36.41,418200.0,25.7462,25.7462,25.6475,25.6687,418200.0
2004-12-01 15:30:00,36.41,36.63,36.38,36.53,352800.0,25.6687,25.8238,25.6475,25.7533,352800.0
2004-12-02 09:30:00,36.55,36.55,35.99,36.07,390800.0,25.7674,25.7674,25.3726,25.429,390800.0
2004-12-02 10:00:00,36.08,36.08,35.47,35.66,316800.0,25.4361,25.4361,25.006,25.14,316800.0
2004-12-02 10:30:00,35.67,35.7,34.99,35.06,564400.0,25.147,25.1682,24.6676,24.717,564400.0
2004-12-02 11:00:00,35.06,35.06,34.7,34.79,377400.0,24.717,24.717,24.4632,24.5266,377400.0
2004-12-02 11:30:00,34.79,35.21,34.77,35.13,575200.0,24.5266,24.8227,24.5125,24.7663,575200.0
2004-12-02 12:00:00,35.12,35.16,34.9,35.13,233600.0,24.7593,24.7875,24.6042,24.7663,233600.0
2004-12-02 12:30:00,35.13,35.19,34.95,35.06,132200.0,24.7663,24.8086,24.6394,24.717,132200.0
2004-12-02 13:00:00,35.05,35.15,35.04,35.13,265000.0,24.7099,24.7804,24.7029,24.7663,265000.0
2004-12-02 13:30:00,35.12,35.15,35.05,35.1,222600.0,24.7593,24.7804,24.7099,24.7452,222600.0
2004-12-02 14:00:00,35.11,35.13,35.04,35.05,218400.0,24.7522,24.7663,24.7029,24.7099,218400.0
2004-12-02 14:30:00,35.05,35.14,35.04,35.12,225800.0,24.7099,24.7734,24.7029,24.7593,225800.0
2004-12-02 15:00:00,35.1,35.17,35.09,35.13,252400.0,24.7452,24.7945,24.7381,24.7663,252400.0
2004-12-02 15:30:00,35.13,35.23,35.13,35.2,270400.0,24.7663,24.8368,24.7663,24.8157,270400.0
2004-12-03 09:30:00,34.93,35.68,34.93,35.62,298200.0,24.6253,25.1541,24.6253,25.1118,298200.0
2004-12-03 10:00:00,35.56,35.65,35.3,35.46,326000.0,25.0695,25.1329,24.8862,24.999,326000.0
2004-12-03 10:30:00,35.45,35.99,35.42,35.87,279200.0,24.9919,25.3726,24.9708,25.288,279200.0
2004-12-03 11:00:00,35.88,36.14,35.76,36.08,311200.0,25.2951,25.4783,25.2105,25.4361,311200.0
2004-12-03 11:30:00,36.08,36.1,35.9,35.92,213000.0,25.4361,25.4502,25.3092,25.3233,213000.0
2004-12-03 12:00:00,35.9,35.95,35.84,35.95,204600.0,25.3092,25.3444,25.2669,25.3444,204600.0
2004-12-03 12:30:00,35.96,36.0,35.8,35.8,150000.0,25.3515,25.3797,25.2387,25.2387,150000.0
2004-12-03 13:00:00,35.8,35.82,35.71,35.81,210600.0,25.2387,25.2528,25.1752,25.2457,210600.0
2004-12-03 13:30:00,35.81,35.98,35.77,35.91,82800.0,25.2457,25.3656,25.2175,25.3162,82800.0
2004-12-03 14:00:00,35.92,36.02,35.85,35.99,116600.0,25.3233,25.3938,25.2739,25.3726,116600.0
2004-12-03 14:30:00,35.99,36.03,35.91,35.97,155000.0,25.3726,25.4008,25.3162,25.3585,155000.0
2004-12-03 15:00:00,35.99,36.11,35.96,36.08,232000.0,25.3726,25.4572,25.3515,25.4361,232000.0
2004-12-03 15:30:00,36.08,36.09,36.03,36.08,336200.0,25.4361,25.4431,25.4008,25.4361,336200.0
2004-12-06 09:30:00,36.25,36.3,35.82,35.97,256400.0,25.5559,25.5911,25.2528,25.3585,256400.0
2004-12-06 10:00:00,35.93,35.98,35.57,35.6,193400.0,25.3303,25.3656,25.0765,25.0977,193400.0
2004-12-06 10:30:00,35.6,35.77,35.59,35.76,111200.0,25.0977,25.2175,25.0906,25.2105,111200.0
2004-12-06 11:00:00,35.75,35.76,35.65,35.76,84400.0,25.2034,25.2105,25.1329,25.2105,84400.0
2004-12-06 11:30:00,35.74,35.81,35.7,35.72,55200.0,25.1964,25.2457,25.1682,25.1823,55200.0
2004-12-06 12:00:00,35.72,36.1,35.71,36.1,108200.0,25.1823,25.4502,25.1752,25.4502,108200.0
2004-12-06 12:30:00,36.09,36.09,35.88,36.08,95800.0,25.4431,25.4431,25.2951,25.4361,95800.0
2004-12-06 13:00:00,36.08,36.1,36.02,36.07,71800.0,25.4361,25.4502,25.3938,25.429,71800.0
2004-12-06 13:30:00,36.07,36.12,36.05,36.1,60200.0,25.429,25.4643,25.4149,25.4502,60200.0
2004-12-06 14:00:00,36.11,36.12,36.01,36.01,44600.0,25.4572,25.4643,25.3867,25.3867,44600.0
2004-12-06 14:30:00,36.01,36.02,35.87,35.95,84000.0,25.3867,25.3938,25.288,25.3444,84000.0
2004-12-06 15:00:00,35.95,35.98,35.91,35.91,76800.0,25.3444,25.3656,25.3162,25.3162,76800.0
2004-12-06 15:30:00,35.92,35.94,35.85,35.88,139400.0,25.3233,25.3374,25.2739,25.2951,139400.0
2004-12-07 09:30:00,35.63,35.75,35.61,35.64,129600.0,25.1188,25.2034,25.1047,25.1259,129600.0
2004-12-07 10:00:00,35.63,35.68,35.52,35.52,126400.0,25.1188,25.1541,25.0413,25.0413,126400.0
2004-12-07 10:30:00,35.54,35.64,35.45,35.55,128200.0,25.0554,25.1259,24.9919,25.0624,128200.0
2004-12-07 11:00:00,35.54,35.55,35.42,35.45,114400.0,25.0554,25.0624,24.9708,24.9919,114400.0
2004-12-07 11:30:00,35.45,35.5,35.38,35.44,91200.0,24.9919,25.0272,24.9426,24.9849,91200.0
2004-12-07 12:00:00,35.41,35.43,35.22,35.22,153800.0,24.9637,24.9778,24.8298,24.8298,153800.0
2004-12-07 12:30:00,35.2,35.22,35.02,35.02,123600.0,24.8157,24.8298,24.6888,24.6888,123600.0
2004-12-07 13:00:00,35.01,35.03,34.79,34.93,362000.0,24.6817,24.6958,24.5266,24.6253,362000.0
2004-12-07 13:30:00,34.93,35.12,34.93,35.1,263000.0,24.6253,24.7593,24.6253,24.7452,263000.0
2004-12-07 14:00:00,35.1,35.1,34.85,34.91,308200.0,24.7452,24.7452,24.5689,24.6112,308200.0
2004-12-07 14:30:00,34.91,35.06,34.9,34.96,145400.0,24.6112,24.717,24.6042,24.6465,145400.0
2004-12-07 15:00:00,34.95,34.98,34.85,34.88,193200.0,24.6394,24.6606,24.5689,24.5901,193200.0
2004-12-07 15:30:00,34.88,34.93,34.8,34.91,230800.0,24.5901,24.6253,24.5337,24.6112,230800.0
2004-12-08 09:30:00,34.79,34.79,34.23,34.25,271600.0,24.5266,24.5266,24.1318,24.1459,271600.0
2004-12-08 10:00:00,34.23,34.68,34.19,34.59,234600.0,24.1318,24.4491,24.1036,24.3856,234600.0
2004-12-08 10:30:00,34.59,35.23,34.4,34.93,525600.0,24.3856,24.8368,24.2517,24.6253,525600.0
2004-12-08 11:00:00,34.93,35.06,34.83,35.06,169800.0,24.6253,24.717,24.5548,24.717,169800.0
2004-12-08 11:30:00,35.1,35.13,34.93,34.99,153600.0,24.7452,24.7663,24.6253,24.6676,153600.0
2004-12-08 12:00:00,34.99,35.1,34.94,35.06,84800.0,24.6676,24.7452,24.6324,24.717,84800.0
2004-12-08 12:30:00,35.06,35.18,35.03,35.1,69800.0,24.717,24.8016,24.6958,24.7452,69800.0
2004-12-08 13:00:00,35.1,35.27,35.08,35.27,68400.0,24.7452,24.865,24.7311,24.865,68400.0
2004-12-08 13:30:00,35.26,35.35,35.25,35.26,59400.0,24.858,24.9214,24.8509,24.858,59400.0
2004-12-08 14:00:00,35.24,35.31,35.2,35.24,107800.0,24.8439,24.8932,24.8157,24.8439,107800.0
2004-12-08 14:30:00,35.24,35.48,35.24,35.36,90200.0,24.8439,25.0131,24.8439,24.9285,90200.0
2004-12-08 15:00:00,35.36,35.38,35.2,35.27,130400.0,24.9285,24.9426,24.8157,24.865,130400.0
2004-12-08 15:30:00,35.27,35.33,35.25,35.31,172000.0,24.865,24.9073,24.8509,24.8932,172000.0
2004-12-09 09:30:00,35.38,35.43,35.2,35.35,159800.0,24.9426,24.9778,24.8157,24.9214,159800.0
2004-12-09 10:00:00,35.35,35.35,35.11,35.13,130200.0,24.9214,24.9214,24.7522,24.7663,130200.0
2004-12-09 10:30:00,35.13,35.8,35.13,35.76,496000.0,24.7663,25.2387,24.7663,25.2105,496000.0
2004-12-09 11:00:00,35.76,35.77,35.55,35.63,151600.0,25.2105,25.2175,25.0624,25.1188,151600.0
2004-12-09 11:30:00,35.63,35.7,35.24,35.3,142200.0,25.1188,25.1682,24.8439,24.8862,142200.0
2004-12-09 12:00:00,35.29,35.42,35.23,35.24,104400.0,24.8791,24.9708,24.8368,24.8439,104400.0
2004-12-09 12:30:00,35.23,35.43,35.18,35.29,77000.0,24.8368,24.9778,24.8016,24.8791,77000.0
2004-12-09 13:00:00,35.29,35.44,35.28,35.3,97400.0,24.8791,24.9849,24.8721,24.8862,97400.0
2004-12-09 13:30:00,35.29,35.45,35.29,35.31,60600.0,24.8791,24.9919,24.8791,24.8932,60600.0
2004-12-09 14:00:00,35.31,35.45,35.29,35.45,51600.0,24.8932,24.9919,24.8791,24.9919,51600.0
2004-12-09 14:30:00,35.44,35.52,35.38,35.44,57200.0,24.9849,25.0413,24.9426,24.9849,57200.0
2004-12-09 15:00:00,35.44,35.58,35.44,35.53,115600.0,24.9849,25.0836,24.9849,25.0483,115600.0
2004-12-09 15:30:00,35.53,35.69,35.53,35.66,189000.0,25.0483,25.1611,25.0483,25.14,189000.0
2004-12-10 09:30:00,36.3,36.3,35.61,35.63,274600.0,25.5911,25.5911,25.1047,25.1188,274600.0
2004-12-10 10:00:00,35.63,35.8,35.38,35.51,194000.0,25.1188,25.2387,24.9426,25.0342,194000.0
2004-12-10 10:30:00,35.49,35.68,35.27,35.51,135200.0,25.0201,25.1541,24.865,25.0342,135200.0
2004-12-10 11:00:00,35.5,35.66,35.45,35.51,94000.0,25.0272,25.14,24.9919,25.0342,94000.0
2004-12-10 11:30:00,35.5,35.52,35.27,35.32,123000.0,25.0272,25.0413,24.865,24.9003,123000.0
2004-12-10 12:00:00,35.34,35.38,35.24,35.33,51800.0,24.9144,24.9426,24.8439,24.9073,51800.0
2004-12-10 12:30:00,35.33,35.33,35.08,35.08,73600.0,24.9073,24.9073,24.7311,24.7311,73600.0
2004-12-10 13:00:00,35.08,35.17,34.98,35.08,156800.0,24.7311,24.7945,24.6606,24.7311,156800.0
2004-12-10 13:30:00,35.08,35.14,34.97,34.99,78600.0,24.7311,24.7734,24.6535,24.6676,78600.0
2004-12-10 14:00:00,34.99,35.05,34.91,34.98,96200.0,24.6676,24.7099,24.6112,24.6606,96200.0
2004-12-10 14:30:00,34.98,34.99,34.91,34.98,41800.0,24.6606,24.6676,24.6112,24.6606,41800.0
2004-12-10 15:00:00,34.98,35.05,34.95,34.95,236000.0,24.6606,24.7099,24.6394,24.6394,236000.0
2004-12-10 15:30:00,34.96,35.01,34.71,34.79,377800.0,24.6465,24.6817,24.4702,24.5266,377800.0
2004-12-13 09:30:00,34.98,35.48,34.95,35.43,293400.0,24.6606,25.0131,24.6394,24.9778,293400.0
2004-12-13 10:00:00,35.43,35.69,35.42,35.66,213200.0,24.9778,25.1611,24.9708,25.14,213200.0
2004-12-13 10:30:00,35.63,35.69,35.45,35.56,126800.0,25.1188,25.1611,24.9919,25.0695,126800.0
2004-12-13 11:00:00,35.55,35.68,35.51,35.61,137600.0,25.0624,25.1541,25.0342,25.1047,137600.0
2004-12-13 11:30:00,35.6,35.63,35.45,35.6,68400.0,25.0977,25.1188,24.9919,25.0977,68400.0
2004-12-13 12:00:00,35.59,35.66,35.45,35.6,150000.0,25.0906,25.14,24.9919,25.0977,150000.0
2004-12-13 12:30:00,35.6,35.63,35.55,35.62,164000.0,25.0977,25.1188,25.0624,25.1118,164000.0
2004-12-13 13:00:00,35.62,35.68,35.59,35.67,73000.0,25.1118,25.1541,25.0906,25.147,73000.0
2004-12-13 13:30:00,35.68,35.71,35.63,35.71,222400.0,25.1541,25.1752,25.1188,25.1752,222400.0
2004-12-13 14:00:00,35.72,35.77,35.65,35.67,128800.0,25.1823,25.2175,25.1329,25.147,128800.0
2004-12-13 14:30:00,35.67,35.77,35.66,35.74,188400.0,25.147,25.2175,25.14,25.1964,188400.0
2004-12-13 15:00:00,35.74,35.77,35.67,35.7,69600.0,25.1964,25.2175,25.147,25.1682,69600.0
2004-12-13 15:30:00,35.7,35.76,35.7,35.74,302200.0,25.1682,25.2105,25.1682,25.1964,302200.0
2004-12-14 09:30:00,35.91,36.14,35.85,35.98,224000.0,25.3162,25.4783,25.2739,25.3656,224000.0
2004-12-14 10:00:00,35.98,36.04,35.9,35.93,187200.0,25.3656,25.4079,25.3092,25.3303,187200.0
2004-12-14 10:30:00,35.95,36.02,35.73,35.82,159800.0,25.3444,25.3938,25.1893,25.2528,159800.0
2004-12-14 11:00:00,35.82,35.85,35.63,35.69,160400.0,25.2528,25.2739,25.1188,25.1611,160400.0
2004-12-14 11:30:00,35.68,35.77,35.61,35.68,129600.0,25.1541,25.2175,25.1047,25.1541,129600.0
2004-12-14 12:00:00,35.67,35.82,35.62,35.71,80800.0,25.147,25.2528,25.1118,25.1752,80800.0
2004-12-14 12:30:00,35.7,35.8,35.65,35.77,78200.0,25.1682,25.2387,25.1329,25.2175,78200.0
2004-12-14 13:00:00,35.77,35.79,35.71,35.72,49400.0,25.2175,25.2316,25.1752,25.1823,49400.0
2004-12-14 13:30:00,35.72,35.81,35.72,35.8,46000.0,25.1823,25.2457,25.1823,25.2387,46000.0
2004-12-14 14:00:00,35.83,35.95,35.82,35.93,104200.0,25.2598,25.3444,25.2528,25.3303,104200.0
2004-12-14 14:30:00,35.94,36.02,35.9,35.99,119400.0,25.3374,25.3938,25.3092,25.3726,119400.0
2004-12-14 15:00:00,35.99,36.1,35.99,36.01,97000.0,25.3726,25.4502,25.3726,25.3867,97000.0
2004-12-14 15:30:00,36.01,36.08,35.95,36.08,241000.0,25.3867,25.4361,25.3444,25.4361,241000.0
2004-12-15 09:30:00,36.13,36.3,35.88,35.88,212600.0,25.4713,25.5911,25.2951,25.2951,212600.0
2004-12-15 10:00:00,35.91,36.06,35.76,35.97,136000.0,25.3162,25.422,25.2105,25.3585,136000.0
2004-12-15 10:30:00,35.96,36.48,35.9,36.4,326000.0,25.3515,25.718,25.3092,25.6616,326000.0
2004-12-15 11:00:00,36.4,36.71,36.33,36.66,250600.0,25.6616,25.8802,25.6123,25.8449,250600.0
2004-12-15 11:30:00,36.66,36.68,36.5,36.61,156800.0,25.8449,25.859,25.7321,25.8097,156800.0
2004-12-15 12:00:00,36.61,36.62,36.5,36.59,126000.0,25.8097,25.8167,25.7321,25.7956,126000.0
2004-12-15 12:30:00,36.59,36.59,36.46,36.52,56000.0,25.7956,25.7956,25.7039,25.7462,56000.0
2004-12-15 13:00:00,36.5,36.68,36.5,36.67,98800.0,25.7321,25.859,25.7321,25.852,98800.0
2004-12-15 13:30:00,36.67,36.77,36.63,36.77,82400.0,25.852,25.9225,25.8238,25.9225,82400.0
2004-12-15 14:00:00,36.77,36.77,36.68,36.73,79800.0,25.9225,25.9225,25.859,25.8943,79800.0
2004-12-15 14:30:00,36.73,36.73,36.58,36.63,88600.0,25.8943,25.8943,25.7885,25.8238,88600.0
2004-12-15 15:00:00,36.62,36.72,36.62,36.66,123400.0,25.8167,25.8872,25.8167,25.8449,123400.0
2004-12-15 15:30:00,36.67,36.71,36.6,36.63,268600.0,25.852,25.8802,25.8026,25.8238,268600.0
2004-12-16 09:30:00,36.55,36.96,36.3,36.44,155800.0,25.7674,26.0564,25.5911,25.6898,155800.0
2004-12-16 10:00:00,36.44,36.47,36.08,36.13,146000.0,25.6898,25.711,25.4361,25.4713,146000.0
2004-12-16 10:30:00,36.13,36.45,35.83,36.42,402400.0,25.4713,25.6969,25.2598,25.6757,402400.0
2004-12-16 11:00:00,36.39,36.39,36.05,36.05,155400.0,25.6546,25.6546,25.4149,25.4149,155400.0
2004-12-16 11:30:00,36.05,36.05,35.9,36.0,107000.0,25.4149,25.4149,25.3092,25.3797,107000.0
2004-12-16 12:00:00,36.03,36.2,36.03,36.04,85000.0,25.4008,25.5206,25.4008,25.4079,85000.0
2004-12-16 12:30:00,36.04,36.26,36.02,36.19,58800.0,25.4079,25.5629,25.3938,25.5136,58800.0
2004-12-16 13:00:00,36.2,36.21,36.08,36.1,51200.0,25.5206,25.5277,25.4361,25.4502,51200.0
2004-12-16 13:30:00,36.09,36.1,35.92,35.95,74000.0,25.4431,25.4502,25.3233,25.3444,74000.0
2004-12-16 14:00:00,35.96,36.07,35.88,35.94,86400.0,25.3515,25.429,25.2951,25.3374,86400.0
2004-12-16 14:30:00,35.95,35.96,35.87,35.88,118000.0,25.3444,25.3515,25.288,25.2951,118000.0
2004-12-16 15:00:00,35.88,35.99,35.88,35.99,102400.0,25.2951,25.3726,25.2951,25.3726,102400.0
2004-12-16 15:30:00,35.99,36.06,35.88,35.92,209200.0,25.3726,25.422,25.2951,25.3233,209200.0
2004-12-17 09:30:00,36.0,36.44,35.98,36.31,590800.0,25.3797,25.6898,25.3656,25.5982,590800.0
2004-12-17 10:00:00,36.3,36.4,36.24,36.38,146800.0,25.5911,25.6616,25.5488,25.6475,146800.0
2004-12-17 10:30:00,36.35,36.45,36.33,36.41,83600.0,25.6264,25.6969,25.6123,25.6687,83600.0
2004-12-17 11:00:00,36.41,36.54,36.37,36.46,111400.0,25.6687,25.7603,25.6405,25.7039,111400.0
2004-12-17 11:30:00,36.43,36.6,36.36,36.56,123200.0,25.6828,25.8026,25.6334,25.7744,123200.0
2004-12-17 12:00:00,36.54,36.54,36.37,36.38,162000.0,25.7603,25.7603,25.6405,25.6475,162000.0
2004-12-17 12:30:00,36.38,36.5,36.37,36.4,60200.0,25.6475,25.7321,25.6405,25.6616,60200.0
2004-12-17 13:00:00,36.41,36.42,36.29,36.33,67800.0,25.6687,25.6757,25.5841,25.6123,67800.0
2004-12-17 13:30:00,36.33,36.33,36.24,36.29,55800.0,25.6123,25.6123,25.5488,25.5841,55800.0
2004-12-17 14:00:00,36.29,36.42,36.26,36.42,106000.0,25.5841,25.6757,25.5629,25.6757,106000.0
2004-12-17 14:30:00,36.42,36.47,36.35,36.44,116200.0,25.6757,25.711,25.6264,25.6898,116200.0
2004-12-17 15:00:00,36.44,36.53,36.43,36.52,234400.0,25.6898,25.7533,25.6828,25.7462,234400.0
2004-12-17 15:30:00,36.52,36.62,36.51,36.55,154600.0,25.7462,25.8167,25.7392,25.7674,154600.0
2004-12-20 09:30:00,36.58,36.67,36.5,36.67,151000.0,25.7885,25.852,25.7321,25.852,151000.0
2004-12-20 10:00:00,36.71,36.85,36.66,36.79,76000.0,25.8802,25.9789,25.8449,25.9366,76000.0
2004-12-20 10:30:00,36.79,36.8,36.74,36.77,96400.0,25.9366,25.9436,25.9013,25.9225,96400.0
2004-12-20 11:00:00,36.78,36.8,36.74,36.74,77000.0,25.9295,25.9436,25.9013,25.9013,77000.0
2004-12-20 11:30:00,36.74,36.75,36.61,36.62,93800.0,25.9013,25.9084,25.8097,25.8167,93800.0
2004-12-20 12:00:00,36.65,36.68,36.58,36.68,117800.0,25.8379,25.859,25.7885,25.859,117800.0
2004-12-20 12:30:00,36.68,36.79,36.68,36.77,91600.0,25.859,25.9366,25.859,25.9225,91600.0
2004-12-20 13:00:00,36.77,36.78,36.65,36.66,78200.0,25.9225,25.9295,25.8379,25.8449,78200.0
2004-12-20 13:30:00,36.66,36.71,36.64,36.67,44000.0,25.8449,25.8802,25.8308,25.852,44000.0
2004-12-20 14:00:00,36.67,36.74,36.6,36.6,126000.0,25.852,25.9013,25.8026,25.8026,126000.0
2004-12-20 14:30:00,36.61,36.7,36.6,36.66,91400.0,25.8097,25.8731,25.8026,25.8449,91400.0
2004-12-20 15:00:00,36.68,36.85,36.65,36.84,62000.0,25.859,25.9789,25.8379,25.9718,62000.0
2004-12-20 15:30:00,36.83,36.88,36.74,36.74,264000.0,25.9648,26.0,25.9013,25.9013,264000.0
2004-12-21 09:30:00,36.73,36.94,36.73,36.77,167200.0,25.8943,26.0423,25.8943,25.9225,167200.0
2004-12-21 10:00:00,36.77,36.79,36.71,36.74,117400.0,25.9225,25.9366,25.8802,25.9013,117400.0
2004-12-21 10:30:00,36.75,36.81,36.68,36.7,126600.0,25.9084,25.9507,25.859,25.8731,126600.0
2004-12-21 11:00:00,36.71,36.87,36.71,36.8,79600.0,25.8802,25.993,25.8802,25.9436,79600.0
2004-12-21 11:30:00,36.8,36.88,36.8,36.85,49400.0,25.9436,26.0,25.9436,25.9789,49400.0
2004-12-21 12:00:00,36.85,36.91,36.79,36.84,81200.0,25.9789,26.0212,25.9366,25.9718,81200.0
2004-12-21 12:30:00,36.87,36.88,36.83,36.87,61200.0,25.993,26.0,25.9648,25.993,61200.0
2004-12-21 13:00:00,36.87,36.99,36.85,36.97,90400.0,25.993,26.0776,25.9789,26.0635,90400.0
2004-12-21 13:30:00,36.97,37.0,36.88,36.99,70400.0,26.0635,26.0846,26.0,26.0776,70400.0
2004-12-21 14:00:00,36.99,37.1,36.95,37.08,85200.0,26.0776,26.1551,26.0494,26.141,85200.0
2004-12-21 14:30:00,37.09,37.09,37.02,37.09,93200.0,26.1481,26.1481,26.0987,26.1481,93200.0
2004-12-21 15:00:00,37.09,37.09,36.94,36.97,163000.0,26.1481,26.1481,26.0423,26.0635,163000.0
2004-12-21 15:30:00,36.96,37.0,36.91,36.94,112000.0,26.0564,26.0846,26.0212,26.0423,112000.0
2004-12-22 09:30:00,36.98,37.05,36.8,36.83,229400.0,26.0705,26.1199,25.9436,25.9648,229400.0
2004-12-22 10:00:00,36.83,36.83,36.66,36.76,245800.0,25.9648,25.9648,25.8449,25.9154,245800.0
2004-12-22 10:30:00,36.76,36.76,36.18,36.18,483000.0,25.9154,25.9154,25.5065,25.5065,483000.0
2004-12-22 11:00:00,36.18,36.22,36.08,36.13,400200.0,25.5065,25.5347,25.4361,25.4713,400200.0
2004-12-22 11:30:00,36.15,36.25,36.12,36.15,128800.0,25.4854,25.5559,25.4643,25.4854,128800.0
2004-12-22 12:00:00,36.13,36.25,36.13,36.21,150000.0,25.4713,25.5559,25.4713,25.5277,150000.0
2004-12-22 12:30:00,36.21,36.23,36.17,36.22,122200.0,25.5277,25.5418,25.4995,25.5347,122200.0
2004-12-22 13:00:00,36.22,36.23,36.05,36.05,144800.0,25.5347,25.5418,25.4149,25.4149,144800.0
2004-12-22 13:30:00,36.04,36.05,35.94,35.95,111400.0,25.4079,25.4149,25.3374,25.3444,111400.0
2004-12-22 14:00:00,35.95,35.96,35.82,35.85,330800.0,25.3444,25.3515,25.2528,25.2739,330800.0
2004-12-22 14:30:00,35.85,35.89,35.77,35.79,159800.0,25.2739,25.3021,25.2175,25.2316,159800.0
2004-12-22 15:00:00,35.8,35.88,35.79,35.88,139400.0,25.2387,25.2951,25.2316,25.2951,139400.0
2004-12-22 15:30:00,35.88,36.15,35.87,36.02,359600.0,25.2951,25.4854,25.288,25.3938,359600.0
2004-12-23 09:30:00,36.01,36.5,35.97,36.24,221600.0,25.3867,25.7321,25.3585,25.5488,221600.0
2004-12-23 10:00:00,36.24,36.3,36.03,36.21,191000.0,25.5488,25.5911,25.4008,25.5277,191000.0
2004-12-23 10:30:00,36.21,36.5,36.21,36.31,423400.0,25.5277,25.7321,25.5277,25.5982,423400.0
2004-12-23 11:00:00,36.31,36.31,36.17,36.17,149000.0,25.5982,25.5982,25.4995,25.4995,149000.0
2004-12-23 11:30:00,36.17,36.23,36.1,36.19,102800.0,25.4995,25.5418,25.4502,25.5136,102800.0
2004-12-23 12:00:00,36.18,36.22,36.13,36.22,74800.0,25.5065,25.5347,25.4713,25.5347,74800.0
2004-12-23 12:30:00,36.22,36.31,36.12,36.16,94600.0,25.5347,25.5982,25.4643,25.4924,94600.0
2004-12-23 13:00:00,36.15,36.3,36.14,36.27,52200.0,25.4854,25.5911,25.4783,25.57,52200.0
2004-12-23 13:30:00,36.27,36.3,36.19,36.2,30600.0,25.57,25.5911,25.5136,25.5206,30600.0
2004-12-23 14:00:00,36.2,36.24,36.18,36.18,46000.0,25.5206,25.5488,25.5065,25.5065,46000.0
2004-12-23 14:30:00,36.18,36.2,36.16,36.18,71800.0,25.5065,25.5206,25.4924,25.5065,71800.0
2004-12-23 15:00:00,36.18,36.24,36.18,36.19,91800.0,25.5065,25.5488,25.5065,25.5136,91800.0
2004-12-23 15:30:00,36.19,36.22,36.17,36.2,101800.0,25.5136,25.5347,25.4995,25.5206,101800.0
2004-12-27 09:30:00,36.2,36.2,35.75,35.8,186000.0,25.5206,25.5206,25.2034,25.2387,186000.0
2004-12-27 10:00:00,35.8,35.8,35.4,35.48,168600.0,25.2387,25.2387,24.9567,25.0131,168600.0
2004-12-27 10:30:00,35.52,35.69,35.52,35.58,70600.0,25.0413,25.1611,25.0413,25.0836,70600.0
2004-12-27 11:00:00,35.6,35.65,35.55,35.57,75000.0,25.0977,25.1329,25.0624,25.0765,75000.0
2004-12-27 11:30:00,35.55,35.57,35.3,35.33,49600.0,25.0624,25.0765,24.8862,24.9073,49600.0
2004-12-27 12:00:00,35.32,35.44,35.32,35.34,102800.0,24.9003,24.9849,24.9003,24.9144,102800.0
2004-12-27 12:30:00,35.32,35.35,35.23,35.27,122000.0,24.9003,24.9214,24.8368,24.865,122000.0
2004-12-27 13:00:00,35.27,35.41,35.24,35.34,63000.0,24.865,24.9637,24.8439,24.9144,63000.0
2004-12-27 13:30:00,35.34,35.35,35.31,35.34,50600.0,24.9144,24.9214,24.8932,24.9144,50600.0
2004-12-27 14:00:00,35.33,35.33,35.19,35.26,100000.0,24.9073,24.9073,24.8086,24.858,100000.0
2004-12-27 14:30:00,35.25,35.32,35.24,35.3,96600.0,24.8509,24.9003,24.8439,24.8862,96600.0
2004-12-27 15:00:00,35.31,35.34,35.23,35.27,118400.0,24.8932,24.9144,24.8368,24.865,118400.0
2004-12-27 15:30:00,35.27,35.27,35.16,35.2,242800.0,24.865,24.865,24.7875,24.8157,242800.0
2004-12-28 09:30:00,35.25,35.65,35.25,35.51,166800.0,24.8509,25.1329,24.8509,25.0342,166800.0
2004-12-28 10:00:00,35.5,35.68,35.5,35.62,205200.0,25.0272,25.1541,25.0272,25.1118,205200.0
2004-12-28 10:30:00,35.6,35.69,35.49,35.53,134800.0,25.0977,25.1611,25.0201,25.0483,134800.0
2004-12-28 11:00:00,35.54,35.64,35.52,35.62,127400.0,25.0554,25.1259,25.0413,25.1118,127400.0
2004-12-28 11:30:00,35.6,35.67,35.59,35.63,68400.0,25.0977,25.147,25.0906,25.1188,68400.0
2004-12-28 12:00:00,35.63,35.66,35.56,35.57,58600.0,25.1188,25.14,25.0695,25.0765,58600.0
2004-12-28 12:30:00,35.57,35.6,35.49,35.52,50400.0,25.0765,25.0977,25.0201,25.0413,50400.0
2004-12-28 13:00:00,35.51,35.55,35.44,35.49,56000.0,25.0342,25.0624,24.9849,25.0201,56000.0
2004-12-28 13:30:00,35.49,35.49,35.41,35.41,55800.0,25.0201,25.0201,24.9637,24.9637,55800.0
2004-12-28 14:00:00,35.41,35.56,35.41,35.52,39800.0,24.9637,25.0695,24.9637,25.0413,39800.0
2004-12-28 14:30:00,35.52,35.6,35.45,35.56,100000.0,25.0413,25.0977,24.9919,25.0695,100000.0
2004-12-28 15:00:00,35.57,35.63,35.55,35.62,100800.0,25.0765,25.1188,25.0624,25.1118,100800.0
2004-12-28 15:30:00,35.62,35.63,35.56,35.63,225000.0,25.1118,25.1188,25.0695,25.1188,225000.0
2004-12-29 09:30:00,35.75,35.85,35.48,35.52,187400.0,25.2034,25.2739,25.0131,25.0413,187400.0
2004-12-29 10:00:00,35.55,35.63,35.49,35.51,221000.0,25.0624,25.1188,25.0201,25.0342,221000.0
2004-12-29 10:30:00,35.52,35.86,35.41,35.49,397200.0,25.0413,25.281,24.9637,25.0201,397200.0
2004-12-29 11:00:00,35.48,35.62,35.47,35.6,119400.0,25.0131,25.1118,25.006,25.0977,119400.0
2004-12-29 11:30:00,35.6,35.64,35.52,35.59,99200.0,25.0977,25.1259,25.0413,25.0906,99200.0
2004-12-29 12:00:00,35.57,35.62,35.53,35.6,64000.0,25.0765,25.1118,25.0483,25.0977,64000.0
2004-12-29 12:30:00,35.61,35.67,35.58,35.58,148200.0,25.1047,25.147,25.0836,25.0836,148200.0
2004-12-29 13:00:00,35.58,35.66,35.54,35.59,94600.0,25.0836,25.14,25.0554,25.0906,94600.0
2004-12-29 13:30:00,35.59,35.67,35.56,35.66,62000.0,25.0906,25.147,25.0695,25.14,62000.0
2004-12-29 14:00:00,35.68,35.79,35.68,35.74,159200.0,25.1541,25.2316,25.1541,25.1964,159200.0
2004-12-29 14:30:00,35.74,35.82,35.63,35.68,165200.0,25.1964,25.2528,25.1188,25.1541,165200.0
2004-12-29 15:00:00,35.68,35.71,35.6,35.63,150400.0,25.1541,25.1752,25.0977,25.1188,150400.0
2004-12-29 15:30:00,35.64,35.68,35.59,35.63,173800.0,25.1259,25.1541,25.0906,25.1188,173800.0
2004-12-30 09:30:00,35.52,35.53,35.3,35.35,150600.0,25.0413,25.0483,24.8862,24.9214,150600.0
2004-12-30 10:00:00,35.4,35.62,35.4,35.62,91800.0,24.9567,25.1118,24.9567,25.1118,91800.0
2004-12-30 10:30:00,35.62,35.75,35.38,35.4,235400.0,25.1118,25.2034,24.9426,24.9567,235400.0
2004-12-30 11:00:00,35.4,35.51,35.35,35.46,104800.0,24.9567,25.0342,24.9214,24.999,104800.0
2004-12-30 11:30:00,35.46,35.51,35.41,35.51,57600.0,24.999,25.0342,24.9637,25.0342,57600.0
2004-12-30 12:00:00,35.51,35.57,35.49,35.57,62000.0,25.0342,25.0765,25.0201,25.0765,62000.0
2004-12-30 12:30:00,35.57,35.62,35.53,35.62,50200.0,25.0765,25.1118,25.0483,25.1118,50200.0
2004-12-30 13:00:00,35.62,35.67,35.61,35.66,48200.0,25.1118,25.147,25.1047,25.14,48200.0
2004-12-30 13:30:00,35.66,35.67,35.63,35.66,36800.0,25.14,25.147,25.1188,25.14,36800.0
2004-12-30 14:00:00,35.66,35.7,35.66,35.69,131600.0,25.14,25.1682,25.14,25.1611,131600.0
2004-12-30 14:30:00,35.69,35.71,35.65,35.67,101800.0,25.1611,25.1752,25.1329,25.147,101800.0
2004-12-30 15:00:00,35.67,35.67,35.63,35.65,106000.0,25.147,25.147,25.1188,25.1329,106000.0
2004-12-30 15:30:00,35.65,35.65,35.59,35.6,130200.0,25.1329,25.1329,25.0906,25.0977,130200.0
2004-12-31 09:30:00,35.55,35.58,35.46,35.55,118800.0,25.0624,25.0836,24.999,25.0624,118800.0
2004-12-31 10:00:00,35.54,35.6,35.46,35.58,64200.0,25.0554,25.0977,24.999,25.0836,64200.0
2004-12-31 10:30:00,35.58,35.6,35.49,35.49,90000.0,25.0836,25.0977,25.0201,25.0201,90000.0
2004-12-31 11:00:00,35.49,35.56,35.49,35.55,79600.0,25.0201,25.0695,25.0201,25.0624,79600.0
2004-12-31 11:30:00,35.55,35.58,35.5,35.54,78200.0,25.0624,25.0836,25.0272,25.0554,78200.0
2004-12-31 12:00:00,35.54,35.57,35.49,35.52,102000.0,25.0554,25.0765,25.0201,25.0413,102000.0
2004-12-31 12:30:00,35.52,35.58,35.52,35.57,46200.0,25.0413,25.0836,25.0413,25.0765,46200.0
2004-12-31 13:00:00,35.58,35.59,35.54,35.59,59000.0,25.0836,25.0906,25.0554,25.0906,59000.0
2004-12-31 13:30:00,35.59,35.71,35.58,35.7,66600.0,25.0906,25.1752,25.0836,25.1682,66600.0
2004-12-31 14:00:00,35.7,35.81,35.69,35.8,72400.0,25.1682,25.2457,25.1611,25.2387,72400.0
2004-12-31 14:30:00,35.8,35.83,35.77,35.8,99200.0,25.2387,25.2598,25.2175,25.2387,99200.0
2004-12-31 15:00:00,35.79,35.8,35.77,35.77,84000.0,25.2316,25.2387,25.2175,25.2175,84000.0
2004-12-31 15:30:00,35.77,35.77,35.6,35.63,209000.0,25.2175,25.2175,25.0977,25.1188,209000.0
2005-01-03 09:30:00,35.68,35.68,34.62,34.63,339600.0,25.1541,25.1541,24.4068,24.4138,339600.0
2005-01-03 10:00:00,34.63,34.65,34.23,34.23,317000.0,24.4138,24.4279,24.1318,24.1318,317000.0
2005-01-03 10:30:00,34.23,34.23,33.92,33.98,689200.0,24.1318,24.1318,23.9133,23.9556,689200.0
2005-01-03 11:00:00,33.98,34.0,33.5,33.6,611800.0,23.9556,23.9697,23.6172,23.6877,611800.0
2005-01-03 11:30:00,33.6,33.75,33.58,33.63,491200.0,23.6877,23.7934,23.6736,23.7088,491200.0
2005-01-03 12:00:00,33.62,33.7,33.56,33.62,198200.0,23.7018,23.7582,23.6595,23.7018,198200.0
2005-01-03 12:30:00,33.62,33.7,33.55,33.65,202800.0,23.7018,23.7582,23.6524,23.7229,202800.0
2005-01-03 13:00:00,33.61,33.63,33.27,33.35,297200.0,23.6947,23.7088,23.455,23.5114,297200.0
2005-01-03 13:30:00,33.35,33.43,33.2,33.35,387000.0,23.5114,23.5678,23.4057,23.5114,387000.0
2005-01-03 14:00:00,33.33,33.57,33.33,33.49,280600.0,23.4973,23.6665,23.4973,23.6101,280600.0
2005-01-03 14:30:00,33.49,33.51,33.23,33.28,704600.0,23.6101,23.6242,23.4268,23.4621,704600.0
2005-01-03 15:00:00,33.27,33.28,33.08,33.22,602400.0,23.455,23.4621,23.3211,23.4198,602400.0
2005-01-03 15:30:00,33.22,34.08,33.13,33.21,659000.0,23.4198,24.0261,23.3563,23.4127,659000.0
2005-01-04 09:30:00,33.35,33.59,33.25,33.52,497200.0,23.5114,23.6806,23.4409,23.6313,497200.0
2005-01-04 10:00:00,33.52,33.7,33.32,33.33,601600.0,23.6313,23.7582,23.4903,23.4973,601600.0
2005-01-04 10:30:00,33.33,33.38,32.88,32.92,664800.0,23.4973,23.5326,23.1801,23.2083,664800.0
2005-01-04 11:00:00,32.92,32.95,32.65,32.88,593000.0,23.2083,23.2294,23.0179,23.1801,593000.0
2005-01-04 11:30:00,32.88,33.04,32.79,33.02,345000.0,23.1801,23.2929,23.1166,23.2788,345000.0
2005-01-04 12:00:00,33.02,33.08,32.93,33.08,267800.0,23.2788,23.3211,23.2153,23.3211,267800.0
2005-01-04 12:30:00,33.08,33.3,33.06,33.22,325000.0,23.3211,23.4762,23.307,23.4198,325000.0
2005-01-04 13:00:00,33.24,33.38,33.24,33.34,425400.0,23.4339,23.5326,23.4339,23.5044,425400.0
2005-01-04 13:30:00,33.34,33.35,33.26,33.3,216600.0,23.5044,23.5114,23.448,23.4762,216600.0
2005-01-04 14:00:00,33.29,33.29,33.05,33.05,285600.0,23.4691,23.4691,23.2999,23.2999,285600.0
2005-01-04 14:30:00,33.05,33.05,32.87,32.88,404000.0,23.2999,23.2999,23.173,23.1801,404000.0
2005-01-04 15:00:00,32.88,32.92,32.79,32.9,574200.0,23.1801,23.2083,23.1166,23.1942,574200.0
2005-01-04 15:30:00,32.91,32.91,32.65,32.74,610800.0,23.2012,23.2012,23.0179,23.0814,610800.0
2005-01-05 09:30:00,32.75,32.94,32.52,32.9,489400.0,23.0884,23.2224,22.9263,23.1942,489400.0
2005-01-05 10:00:00,32.9,32.95,32.64,32.71,337800.0,23.1942,23.2294,23.0109,23.0602,337800.0
2005-01-05 10:30:00,32.7,32.71,32.15,32.27,565200.0,23.0532,23.0602,22.6654,22.75,565200.0
2005-01-05 11:00:00,32.23,32.6,32.11,32.4,456400.0,22.7218,22.9827,22.6372,22.8417,456400.0
2005-01-05 11:30:00,32.41,32.5,32.05,32.47,214000.0,22.8487,22.9122,22.5949,22.891,214000.0
2005-01-05 12:00:00,32.47,32.47,32.33,32.38,195800.0,22.891,22.891,22.7923,22.8276,195800.0
2005-01-05 12:30:00,32.41,32.45,32.27,32.31,135000.0,22.8487,22.8769,22.75,22.7782,135000.0
2005-01-05 13:00:00,32.3,32.45,32.24,32.45,172200.0,22.7712,22.8769,22.7289,22.8769,172200.0
2005-01-05 13:30:00,32.45,32.58,32.43,32.52,317800.0,22.8769,22.9686,22.8628,22.9263,317800.0
2005-01-05 14:00:00,32.52,32.54,32.48,32.49,202400.0,22.9263,22.9404,22.8981,22.9051,202400.0
2005-01-05 14:30:00,32.48,32.49,32.43,32.45,179400.0,22.8981,22.9051,22.8628,22.8769,179400.0
2005-01-05 15:00:00,32.45,32.56,32.43,32.47,219800.0,22.8769,22.9545,22.8628,22.891,219800.0
2005-01-05 15:30:00,32.47,32.48,32.38,32.43,357000.0,22.891,22.8981,22.8276,22.8628,357000.0
2005-01-06 09:30:00,32.48,32.58,32.1,32.27,300000.0,22.8981,22.9686,22.6302,22.75,300000.0
2005-01-06 10:00:00,32.28,32.75,32.18,32.63,390400.0,22.7571,23.0884,22.6866,23.0038,390400.0
2005-01-06 10:30:00,32.66,32.77,32.46,32.76,792800.0,23.025,23.1025,22.884,23.0955,792800.0
2005-01-06 11:00:00,32.76,33.03,32.75,32.94,420200.0,23.0955,23.2858,23.0884,23.2224,420200.0
2005-01-06 11:30:00,32.96,33.04,32.85,32.92,264800.0,23.2365,23.2929,23.1589,23.2083,264800.0
2005-01-06 12:00:00,32.91,33.1,32.91,33.07,209200.0,23.2012,23.3352,23.2012,23.314,209200.0
2005-01-06 12:30:00,33.07,33.13,33.06,33.06,165800.0,23.314,23.3563,23.307,23.307,165800.0
2005-01-06 13:00:00,33.06,33.48,32.95,33.42,348400.0,23.307,23.6031,23.2294,23.5608,348400.0
2005-01-06 13:30:00,33.43,33.5,33.33,33.35,409000.0,23.5678,23.6172,23.4973,23.5114,409000.0
2005-01-06 14:00:00,33.35,33.42,33.2,33.22,198000.0,23.5114,23.5608,23.4057,23.4198,198000.0
2005-01-06 14:30:00,33.22,33.31,33.17,33.22,149400.0,23.4198,23.4832,23.3845,23.4198,149400.0
2005-01-06 15:00:00,33.21,33.24,33.05,33.08,145000.0,23.4127,23.4339,23.2999,23.3211,145000.0
2005-01-06 15:30:00,33.07,33.08,32.94,32.97,309800.0,23.314,23.3211,23.2224,23.2435,309800.0
2005-01-07 09:30:00,32.98,32.98,32.73,32.76,288000.0,23.2506,23.2506,23.0743,23.0955,288000.0
2005-01-07 10:00:00,32.76,32.79,32.45,32.45,226800.0,23.0955,23.1166,22.8769,22.8769,226800.0
2005-01-07 10:30:00,32.42,32.47,32.3,32.39,149800.0,22.8558,22.891,22.7712,22.8346,149800.0
2005-01-07 11:00:00,32.38,32.52,32.35,32.52,229600.0,22.8276,22.9263,22.8064,22.9263,229600.0
2005-01-07 11:30:00,32.51,32.8,32.51,32.79,270800.0,22.9192,23.1237,22.9192,23.1166,270800.0
2005-01-07 12:00:00,32.79,32.8,32.62,32.74,125400.0,23.1166,23.1237,22.9968,23.0814,125400.0
2005-01-07 12:30:00,32.74,32.77,32.72,32.74,62600.0,23.0814,23.1025,23.0673,23.0814,62600.0
2005-01-07 13:00:00,32.73,32.82,32.68,32.79,89000.0,23.0743,23.1378,23.0391,23.1166,89000.0
2005-01-07 13:30:00,32.79,32.82,32.77,32.8,74400.0,23.1166,23.1378,23.1025,23.1237,74400.0
2005-01-07 14:00:00,32.81,32.83,32.68,32.7,75200.0,23.1307,23.1448,23.0391,23.0532,75200.0
2005-01-07 14:30:00,32.71,32.71,32.63,32.67,50600.0,23.0602,23.0602,23.0038,23.032,50600.0
2005-01-07 15:00:00,32.67,32.72,32.67,32.72,88800.0,23.032,23.0673,23.032,23.0673,88800.0
2005-01-07 15:30:00,32.72,32.74,32.64,32.7,243600.0,23.0673,23.0814,23.0109,23.0532,243600.0
2005-01-10 09:30:00,33.1,33.63,33.1,33.47,226000.0,23.3352,23.7088,23.3352,23.596,226000.0
2005-01-10 10:00:00,33.47,33.58,33.27,33.58,201200.0,23.596,23.6736,23.455,23.6736,201200.0
2005-01-10 10:30:00,33.57,33.66,33.5,33.63,187000.0,23.6665,23.73,23.6172,23.7088,187000.0
2005-01-10 11:00:00,33.63,33.73,33.63,33.72,172600.0,23.7088,23.7793,23.7088,23.7723,172600.0
2005-01-10 11:30:00,33.72,33.72,33.6,33.6,92400.0,23.7723,23.7723,23.6877,23.6877,92400.0
2005-01-10 12:00:00,33.6,33.71,33.52,33.53,95200.0,23.6877,23.7652,23.6313,23.6383,95200.0
2005-01-10 12:30:00,33.53,33.56,33.5,33.54,98000.0,23.6383,23.6595,23.6172,23.6454,98000.0
2005-01-10 13:00:00,33.54,33.6,33.52,33.58,63200.0,23.6454,23.6877,23.6313,23.6736,63200.0
2005-01-10 13:30:00,33.58,33.59,33.55,33.56,59400.0,23.6736,23.6806,23.6524,23.6595,59400.0
2005-01-10 14:00:00,33.56,33.56,33.24,33.27,340400.0,23.6595,23.6595,23.4339,23.455,340400.0
2005-01-10 14:30:00,33.25,33.28,33.07,33.18,273600.0,23.4409,23.4621,23.314,23.3916,273600.0
2005-01-10 15:00:00,33.17,33.3,33.17,33.22,113800.0,23.3845,23.4762,23.3845,23.4198,113800.0
2005-01-10 15:30:00,33.22,33.27,33.17,33.25,281400.0,23.4198,23.455,23.3845,23.4409,281400.0
2005-01-11 09:30:00,33.43,33.44,33.05,33.1,325200.0,23.5678,23.5749,23.2999,23.3352,325200.0
2005-01-11 10:00:00,33.13,33.34,33.03,33.32,273000.0,23.3563,23.5044,23.2858,23.4903,273000.0
2005-01-11 10:30:00,33.31,33.4,33.25,33.35,227600.0,23.4832,23.5467,23.4409,23.5114,227600.0
2005-01-11 11:00:00,33.35,33.52,33.33,33.5,216800.0,23.5114,23.6313,23.4973,23.6172,216800.0
2005-01-11 11:30:00,33.5,33.65,33.48,33.61,108200.0,23.6172,23.7229,23.6031,23.6947,108200.0
2005-01-11 12:00:00,33.61,33.64,33.49,33.53,113000.0,23.6947,23.7159,23.6101,23.6383,113000.0
2005-01-11 12:30:00,33.52,33.55,33.48,33.49,98200.0,23.6313,23.6524,23.6031,23.6101,98200.0
2005-01-11 13:00:00,33.51,33.51,33.37,33.42,227200.0,23.6242,23.6242,23.5255,23.5608,227200.0
2005-01-11 13:30:00,33.43,33.45,33.38,33.38,132000.0,23.5678,23.5819,23.5326,23.5326,132000.0
2005-01-11 14:00:00,33.38,33.56,33.38,33.47,165800.0,23.5326,23.6595,23.5326,23.596,165800.0
2005-01-11 14:30:00,33.5,33.5,33.43,33.49,91400.0,23.6172,23.6172,23.5678,23.6101,91400.0
2005-01-11 15:00:00,33.49,33.5,33.45,33.46,57800.0,23.6101,23.6172,23.5819,23.589,57800.0
2005-01-11 15:30:00,33.47,33.48,33.4,33.47,170800.0,23.596,23.6031,23.5467,23.596,170800.0
2005-01-12 09:30:00,33.52,33.6,33.35,33.52,295400.0,23.6522,23.7086,23.5322,23.6522,295400.0
2005-01-12 10:00:00,33.52,33.65,33.41,33.49,302600.0,23.6522,23.7439,23.5746,23.631,302600.0
2005-01-12 10:30:00,33.49,33.55,33.05,33.55,491000.0,23.631,23.6734,23.3205,23.6734,491000.0
2005-01-12 11:00:00,33.55,33.93,33.52,33.88,388200.0,23.6734,23.9415,23.6522,23.9062,388200.0
2005-01-12 11:30:00,33.88,33.99,33.74,33.74,300600.0,23.9062,23.9838,23.8074,23.8074,300600.0
2005-01-12 12:00:00,33.75,33.76,33.62,33.67,251000.0,23.8145,23.8215,23.7227,23.758,251000.0
2005-01-12 12:30:00,33.7,33.8,33.69,33.73,113800.0,23.7792,23.8498,23.7721,23.8004,113800.0
2005-01-12 13:00:00,33.75,33.77,33.72,33.75,96800.0,23.8145,23.8286,23.7933,23.8145,96800.0
2005-01-12 13:30:00,33.76,33.77,33.65,33.74,70000.0,23.8215,23.8286,23.7439,23.8074,70000.0
2005-01-12 14:00:00,33.74,33.76,33.69,33.72,97400.0,23.8074,23.8215,23.7721,23.7933,97400.0
2005-01-12 14:30:00,33.73,33.79,33.73,33.75,127800.0,23.8004,23.8427,23.8004,23.8145,127800.0
2005-01-12 15:00:00,33.75,33.76,33.71,33.74,179000.0,23.8145,23.8215,23.7863,23.8074,179000.0
2005-01-12 15:30:00,33.73,33.93,33.72,33.9,329600.0,23.8004,23.9415,23.7933,23.9203,329600.0
2005-01-13 09:30:00,34.08,34.24,33.9,34.2,246200.0,24.0473,24.1602,23.9203,24.132,246200.0
2005-01-13 10:00:00,34.2,34.5,34.02,34.06,343200.0,24.132,24.3437,24.005,24.0332,343200.0
2005-01-13 10:30:00,34.06,34.63,33.99,34.63,415200.0,24.0332,24.4354,23.9838,24.4354,415200.0
2005-01-13 11:00:00,34.63,34.63,34.52,34.55,229400.0,24.4354,24.4354,24.3578,24.379,229400.0
2005-01-13 11:30:00,34.54,34.63,34.51,34.63,162000.0,24.3719,24.4354,24.3507,24.4354,162000.0
2005-01-13 12:00:00,34.63,34.66,34.48,34.48,126000.0,24.4354,24.4566,24.3296,24.3296,126000.0
2005-01-13 12:30:00,34.48,34.51,34.46,34.49,64200.0,24.3296,24.3507,24.3155,24.3366,64200.0
2005-01-13 13:00:00,34.48,34.49,34.44,34.45,83000.0,24.3296,24.3366,24.3014,24.3084,83000.0
2005-01-13 13:30:00,34.46,34.57,34.46,34.57,135000.0,24.3155,24.3931,24.3155,24.3931,135000.0
2005-01-13 14:00:00,34.57,34.61,34.51,34.59,111200.0,24.3931,24.4213,24.3507,24.4072,111200.0
2005-01-13 14:30:00,34.6,34.63,34.52,34.55,107200.0,24.4143,24.4354,24.3578,24.379,107200.0
2005-01-13 15:00:00,34.56,34.62,34.4,34.44,122600.0,24.386,24.4284,24.2731,24.3014,122600.0
2005-01-13 15:30:00,34.44,34.45,34.21,34.32,269800.0,24.3014,24.3084,24.1391,24.2167,269800.0
2005-01-14 09:30:00,34.27,34.35,34.21,34.26,92800.0,24.1814,24.2378,24.1391,24.1743,92800.0
2005-01-14 10:00:00,34.23,34.27,34.14,34.27,110800.0,24.1532,24.1814,24.0897,24.1814,110800.0
2005-01-14 10:30:00,34.27,34.38,34.21,34.38,102400.0,24.1814,24.259,24.1391,24.259,102400.0
2005-01-14 11:00:00,34.44,34.54,34.38,34.48,130600.0,24.3014,24.3719,24.259,24.3296,130600.0
2005-01-14 11:30:00,34.47,34.69,34.47,34.66,70000.0,24.3225,24.4778,24.3225,24.4566,70000.0
2005-01-14 12:00:00,34.65,34.69,34.61,34.63,79000.0,24.4495,24.4778,24.4213,24.4354,79000.0
2005-01-14 12:30:00,34.65,34.72,34.59,34.72,132600.0,24.4495,24.4989,24.4072,24.4989,132600.0
2005-01-14 13:00:00,34.72,34.83,34.71,34.81,169000.0,24.4989,24.5765,24.4919,24.5624,169000.0
2005-01-14 13:30:00,34.81,34.85,34.76,34.83,182200.0,24.5624,24.5907,24.5271,24.5765,182200.0
2005-01-14 14:00:00,34.83,34.87,34.8,34.83,207200.0,24.5765,24.6048,24.5554,24.5765,207200.0
2005-01-14 14:30:00,34.83,34.85,34.82,34.83,115400.0,24.5765,24.5907,24.5695,24.5765,115400.0
2005-01-14 15:00:00,34.83,34.87,34.81,34.85,128600.0,24.5765,24.6048,24.5624,24.5907,128600.0
2005-01-14 15:30:00,34.85,35.06,34.85,34.99,400400.0,24.5907,24.7388,24.5907,24.6894,400400.0
2005-01-18 09:30:00,35.4,36.0,35.4,35.94,534000.0,24.9787,25.4021,24.9787,25.3598,534000.0
2005-01-18 10:00:00,35.94,35.94,35.5,35.5,313000.0,25.3598,25.3598,25.0493,25.0493,313000.0
2005-01-18 10:30:00,35.52,35.68,35.5,35.58,277400.0,25.0634,25.1763,25.0493,25.1058,277400.0
2005-01-18 11:00:00,35.58,35.59,35.47,35.48,172000.0,25.1058,25.1128,25.0281,25.0352,172000.0
2005-01-18 11:30:00,35.5,35.65,35.44,35.6,276400.0,25.0493,25.1551,25.007,25.1199,276400.0
2005-01-18 12:00:00,35.6,35.65,35.51,35.53,281200.0,25.1199,25.1551,25.0564,25.0705,281200.0
2005-01-18 12:30:00,35.54,35.62,35.52,35.62,143200.0,25.0775,25.134,25.0634,25.134,143200.0
2005-01-18 13:00:00,35.62,35.67,35.57,35.65,112000.0,25.134,25.1693,25.0987,25.1551,112000.0
2005-01-18 13:30:00,35.65,35.66,35.6,35.6,169000.0,25.1551,25.1622,25.1199,25.1199,169000.0
2005-01-18 14:00:00,35.6,35.64,35.59,35.62,196400.0,25.1199,25.1481,25.1128,25.134,196400.0
2005-01-18 14:30:00,35.62,35.63,35.56,35.6,229200.0,25.134,25.141,25.0916,25.1199,229200.0
2005-01-18 15:00:00,35.6,35.67,35.58,35.66,183400.0,25.1199,25.1693,25.1058,25.1622,183400.0
2005-01-18 15:30:00,35.66,35.79,35.65,35.79,377800.0,25.1622,25.2539,25.1551,25.2539,377800.0
2005-01-19 09:30:00,35.81,35.93,35.65,35.77,228200.0,25.268,25.3527,25.1551,25.2398,228200.0
2005-01-19 10:00:00,35.77,36.06,35.72,35.96,174000.0,25.2398,25.4444,25.2045,25.3739,174000.0
2005-01-19 10:30:00,35.96,36.05,35.86,35.99,153000.0,25.3739,25.4374,25.3033,25.3951,153000.0
2005-01-19 11:00:00,36.0,36.01,35.88,35.93,103000.0,25.4021,25.4092,25.3174,25.3527,103000.0
2005-01-19 11:30:00,35.93,36.11,35.93,36.03,90600.0,25.3527,25.4797,25.3527,25.4233,90600.0
2005-01-19 12:00:00,36.03,36.04,35.88,35.98,83400.0,25.4233,25.4303,25.3174,25.388,83400.0
2005-01-19 12:30:00,36.01,36.07,35.99,36.05,63400.0,25.4092,25.4515,25.3951,25.4374,63400.0
2005-01-19 13:00:00,36.05,36.05,35.95,36.01,55600.0,25.4374,25.4374,25.3668,25.4092,55600.0
2005-01-19 13:30:00,36.01,36.02,35.9,35.9,72400.0,25.4092,25.4162,25.3315,25.3315,72400.0
2005-01-19 14:00:00,35.9,35.91,35.87,35.9,77800.0,25.3315,25.3386,25.3104,25.3315,77800.0
2005-01-19 14:30:00,35.9,35.92,35.85,35.86,82400.0,25.3315,25.3457,25.2963,25.3033,82400.0
2005-01-19 15:00:00,35.87,35.87,35.62,35.63,173400.0,25.3104,25.3104,25.134,25.141,173400.0
2005-01-19 15:30:00,35.62,35.62,35.43,35.45,305400.0,25.134,25.134,24.9999,25.014,305400.0
2005-01-20 09:30:00,35.25,35.25,34.81,34.9,372600.0,24.8729,24.8729,24.5624,24.6259,372600.0
2005-01-20 10:00:00,34.9,35.25,34.9,35.12,236800.0,24.6259,24.8729,24.6259,24.7812,236800.0
2005-01-20 10:30:00,35.12,35.45,35.09,35.29,277600.0,24.7812,25.014,24.76,24.9011,277600.0
2005-01-20 11:00:00,35.31,35.54,35.31,35.54,158000.0,24.9152,25.0775,24.9152,25.0775,158000.0
2005-01-20 11:30:00,35.54,35.81,35.43,35.5,213200.0,25.0775,25.268,24.9999,25.0493,213200.0
2005-01-20 12:00:00,35.5,35.62,35.41,35.54,200200.0,25.0493,25.134,24.9858,25.0775,200200.0
2005-01-20 12:30:00,35.55,35.63,35.5,35.54,65000.0,25.0846,25.141,25.0493,25.0775,65000.0
2005-01-20 13:00:00,35.54,35.56,35.35,35.42,197400.0,25.0775,25.0916,24.9435,24.9929,197400.0
2005-01-20 13:30:00,35.43,35.53,35.42,35.45,207200.0,24.9999,25.0705,24.9929,25.014,207200.0
2005-01-20 14:00:00,35.45,35.71,35.44,35.55,119800.0,25.014,25.1975,25.007,25.0846,119800.0
2005-01-20 14:30:00,35.55,35.63,35.49,35.56,104200.0,25.0846,25.141,25.0422,25.0916,104200.0
2005-01-20 15:00:00,35.54,35.63,35.49,35.49,139400.0,25.0775,25.141,25.0422,25.0422,139400.0
2005-01-20 15:30:00,35.49,35.6,35.49,35.54,308000.0,25.0422,25.1199,25.0422,25.0775,308000.0
2005-01-21 09:30:00,36.23,36.24,35.92,36.0,364200.0,25.5644,25.5715,25.3457,25.4021,364200.0
2005-01-21 10:00:00,36.05,36.1,35.98,36.0,232800.0,25.4374,25.4727,25.388,25.4021,232800.0
2005-01-21 10:30:00,35.99,36.12,35.9,36.04,222800.0,25.3951,25.4868,25.3315,25.4303,222800.0
2005-01-21 11:00:00,36.04,36.13,36.02,36.13,83000.0,25.4303,25.4938,25.4162,25.4938,83000.0
2005-01-21 11:30:00,36.13,36.2,36.09,36.12,100600.0,25.4938,25.5432,25.4656,25.4868,100600.0
2005-01-21 12:00:00,36.12,36.13,36.06,36.07,35200.0,25.4868,25.4938,25.4444,25.4515,35200.0
2005-01-21 12:30:00,36.07,36.1,36.04,36.08,96200.0,25.4515,25.4727,25.4303,25.4586,96200.0
2005-01-21 13:00:00,36.08,36.08,36.03,36.04,69800.0,25.4586,25.4586,25.4233,25.4303,69800.0
2005-01-21 13:30:00,36.03,36.03,35.79,35.84,104400.0,25.4233,25.4233,25.2539,25.2892,104400.0
2005-01-21 14:00:00,35.84,35.9,35.71,35.87,193800.0,25.2892,25.3315,25.1975,25.3104,193800.0
2005-01-21 14:30:00,35.87,35.94,35.83,35.86,272200.0,25.3104,25.3598,25.2822,25.3033,272200.0
2005-01-21 15:00:00,35.86,35.93,35.82,35.87,352800.0,25.3033,25.3527,25.2751,25.3104,352800.0
2005-01-21 15:30:00,35.87,35.88,35.79,35.81,402200.0,25.3104,25.3174,25.2539,25.268,402200.0
2005-01-24 09:30:00,36.08,36.23,36.05,36.11,297200.0,25.4586,25.5644,25.4374,25.4797,297200.0
2005-01-24 10:00:00,36.12,36.29,36.12,36.27,240400.0,25.4868,25.6067,25.4868,25.5926,240400.0
2005-01-24 10:30:00,36.27,36.27,36.15,36.17,175200.0,25.5926,25.5926,25.508,25.5221,175200.0
2005-01-24 11:00:00,36.18,36.24,36.04,36.17,275200.0,25.5291,25.5715,25.4303,25.5221,275200.0
2005-01-24 11:30:00,36.16,36.25,36.14,36.14,166800.0,25.515,25.5785,25.5009,25.5009,166800.0
2005-01-24 12:00:00,36.13,36.19,36.09,36.11,274400.0,25.4938,25.5362,25.4656,25.4797,274400.0
2005-01-24 12:30:00,36.1,36.13,36.06,36.06,85000.0,25.4727,25.4938,25.4444,25.4444,85000.0
2005-01-24 13:00:00,36.07,36.16,36.07,36.16,106400.0,25.4515,25.515,25.4515,25.515,106400.0
2005-01-24 13:30:00,36.17,36.17,36.08,36.12,138400.0,25.5221,25.5221,25.4586,25.4868,138400.0
2005-01-24 14:00:00,36.11,36.19,36.06,36.06,200800.0,25.4797,25.5362,25.4444,25.4444,200800.0
2005-01-24 14:30:00,36.1,36.15,36.09,36.12,109600.0,25.4727,25.508,25.4656,25.4868,109600.0
2005-01-24 15:00:00,36.11,36.15,36.09,36.1,147800.0,25.4797,25.508,25.4656,25.4727,147800.0
2005-01-24 15:30:00,36.1,36.13,36.04,36.05,303200.0,25.4727,25.4938,25.4303,25.4374,303200.0
2005-01-25 09:30:00,36.2,36.45,36.17,36.27,142600.0,25.5432,25.7196,25.5221,25.5926,142600.0
2005-01-25 10:00:00,36.27,36.38,36.08,36.23,170600.0,25.5926,25.6702,25.4586,25.5644,170600.0
2005-01-25 10:30:00,36.24,36.26,35.92,35.93,264200.0,25.5715,25.5856,25.3457,25.3527,264200.0
2005-01-25 11:00:00,35.93,35.96,35.82,35.9,194000.0,25.3527,25.3739,25.2751,25.3315,194000.0
2005-01-25 11:30:00,35.9,35.95,35.85,35.92,175000.0,25.3315,25.3668,25.2963,25.3457,175000.0
2005-01-25 12:00:00,35.92,35.92,35.74,35.85,146800.0,25.3457,25.3457,25.2187,25.2963,146800.0
2005-01-25 12:30:00,35.87,35.93,35.8,35.87,149800.0,25.3104,25.3527,25.261,25.3104,149800.0
2005-01-25 13:00:00,35.85,35.96,35.85,35.94,49800.0,25.2963,25.3739,25.2963,25.3598,49800.0
2005-01-25 13:30:00,35.94,36.05,35.94,36.02,149200.0,25.3598,25.4374,25.3598,25.4162,149200.0
2005-01-25 14:00:00,36.02,36.08,36.01,36.02,76000.0,25.4162,25.4586,25.4092,25.4162,76000.0
2005-01-25 14:30:00,36.02,36.12,35.99,36.06,118800.0,25.4162,25.4868,25.3951,25.4444,118800.0
2005-01-25 15:00:00,36.09,36.1,35.99,35.99,54400.0,25.4656,25.4727,25.3951,25.3951,54400.0
2005-01-25 15:30:00,35.99,36.0,35.91,35.96,222600.0,25.3951,25.4021,25.3386,25.3739,222600.0
2005-01-26 09:30:00,36.18,36.23,36.1,36.14,200400.0,25.5291,25.5644,25.4727,25.5009,200400.0
2005-01-26 10:00:00,36.14,36.2,36.12,36.16,178400.0,25.5009,25.5432,25.4868,25.515,178400.0
2005-01-26 10:30:00,36.16,36.3,35.9,36.15,557600.0,25.515,25.6138,25.3315,25.508,557600.0
2005-01-26 11:00:00,36.13,36.26,36.1,36.13,129200.0,25.4938,25.5856,25.4727,25.4938,129200.0
2005-01-26 11:30:00,36.13,36.18,36.06,36.08,82000.0,25.4938,25.5291,25.4444,25.4586,82000.0
2005-01-26 12:00:00,36.08,36.19,36.08,36.19,45600.0,25.4586,25.5362,25.4586,25.5362,45600.0
2005-01-26 12:30:00,36.19,36.38,36.17,36.38,65200.0,25.5362,25.6702,25.5221,25.6702,65200.0
2005-01-26 13:00:00,36.37,36.49,36.3,36.38,102000.0,25.6632,25.7479,25.6138,25.6702,102000.0
2005-01-26 13:30:00,36.38,36.38,36.23,36.31,154600.0,25.6702,25.6702,25.5644,25.6209,154600.0
2005-01-26 14:00:00,36.31,36.33,36.16,36.19,123000.0,25.6209,25.635,25.515,25.5362,123000.0
2005-01-26 14:30:00,36.19,36.35,36.18,36.35,156800.0,25.5362,25.6491,25.5291,25.6491,156800.0
2005-01-26 15:00:00,36.35,36.49,36.27,36.47,217000.0,25.6491,25.7479,25.5926,25.7337,217000.0
2005-01-26 15:30:00,36.46,36.54,36.45,36.49,186400.0,25.7267,25.7831,25.7196,25.7479,186400.0
2005-01-27 09:30:00,36.48,36.63,36.35,36.6,167200.0,25.7408,25.8466,25.6491,25.8255,167200.0
2005-01-27 10:00:00,36.62,36.93,36.62,36.82,194000.0,25.8396,26.0583,25.8396,25.9807,194000.0
2005-01-27 10:30:00,36.82,37.19,36.82,37.1,304400.0,25.9807,26.2418,25.9807,26.1783,304400.0
2005-01-27 11:00:00,37.1,37.2,36.85,36.96,188400.0,26.1783,26.2488,26.0019,26.0795,188400.0
2005-01-27 11:30:00,36.95,37.11,36.9,37.06,121400.0,26.0724,26.1853,26.0372,26.1501,121400.0
2005-01-27 12:00:00,37.07,37.07,36.88,36.89,57400.0,26.1571,26.1571,26.0231,26.0301,57400.0
2005-01-27 12:30:00,36.88,36.93,36.77,36.88,78000.0,26.0231,26.0583,25.9454,26.0231,78000.0
2005-01-27 13:00:00,36.88,36.88,36.73,36.77,69800.0,26.0231,26.0231,25.9172,25.9454,69800.0
2005-01-27 13:30:00,36.76,36.77,36.66,36.77,149400.0,25.9384,25.9454,25.8678,25.9454,149400.0
2005-01-27 14:00:00,36.77,36.9,36.77,36.87,85200.0,25.9454,26.0372,25.9454,26.016,85200.0
2005-01-27 14:30:00,36.84,36.91,36.8,36.8,70200.0,25.9948,26.0442,25.9666,25.9666,70200.0
2005-01-27 15:00:00,36.8,36.94,36.76,36.92,105400.0,25.9666,26.0654,25.9384,26.0513,105400.0
2005-01-27 15:30:00,36.92,36.96,36.79,36.8,246800.0,26.0513,26.0795,25.9595,25.9666,246800.0
2005-01-28 09:30:00,36.79,36.79,36.63,36.74,471600.0,25.9595,25.9595,25.8466,25.9243,471600.0
2005-01-28 10:00:00,36.74,36.74,36.58,36.67,623400.0,25.9243,25.9243,25.8114,25.8749,623400.0
2005-01-28 10:30:00,36.66,36.84,36.53,36.84,268200.0,25.8678,25.9948,25.7761,25.9948,268200.0
2005-01-28 11:00:00,36.83,36.96,36.63,36.75,218600.0,25.9878,26.0795,25.8466,25.9313,218600.0
2005-01-28 11:30:00,36.74,36.93,36.74,36.91,107400.0,25.9243,26.0583,25.9243,26.0442,107400.0
2005-01-28 12:00:00,36.93,36.93,36.88,36.9,222600.0,26.0583,26.0583,26.0231,26.0372,222600.0
2005-01-28 12:30:00,36.92,36.99,36.9,36.9,64800.0,26.0513,26.1007,26.0372,26.0372,64800.0
2005-01-28 13:00:00,36.9,36.95,36.88,36.95,113800.0,26.0372,26.0724,26.0231,26.0724,113800.0
2005-01-28 13:30:00,36.96,36.97,36.9,36.9,61800.0,26.0795,26.0866,26.0372,26.0372,61800.0
2005-01-28 14:00:00,36.9,36.9,36.78,36.79,109000.0,26.0372,26.0372,25.9525,25.9595,109000.0
2005-01-28 14:30:00,36.79,36.82,36.79,36.8,121400.0,25.9595,25.9807,25.9595,25.9666,121400.0
2005-01-28 15:00:00,36.8,36.88,36.8,36.87,133000.0,25.9666,26.0231,25.9666,26.016,133000.0
2005-01-28 15:30:00,36.87,37.04,36.86,37.0,346000.0,26.016,26.1359,26.0089,26.1077,346000.0
2005-01-31 09:30:00,37.0,37.0,36.73,36.81,576400.0,26.1077,26.1077,25.9172,25.9737,576400.0
2005-01-31 10:00:00,36.81,36.87,36.63,36.85,521200.0,25.9737,26.016,25.8466,26.0019,521200.0
2005-01-31 10:30:00,36.85,37.02,36.85,36.96,247000.0,26.0019,26.1218,26.0019,26.0795,247000.0
2005-01-31 11:00:00,36.95,37.09,36.91,37.06,163800.0,26.0724,26.1712,26.0442,26.1501,163800.0
2005-01-31 11:30:00,37.06,37.25,36.95,37.16,173200.0,26.1501,26.2841,26.0724,26.2206,173200.0
2005-01-31 12:00:00,37.16,37.4,37.14,37.38,208400.0,26.2206,26.39,26.2065,26.3759,208400.0
2005-01-31 12:30:00,37.39,37.39,36.97,36.99,293200.0,26.3829,26.3829,26.0866,26.1007,293200.0
2005-01-31 13:00:00,36.99,37.0,36.95,36.98,166000.0,26.1007,26.1077,26.0724,26.0936,166000.0
2005-01-31 13:30:00,36.98,37.1,36.98,37.09,89000.0,26.0936,26.1783,26.0936,26.1712,89000.0
2005-01-31 14:00:00,37.08,37.35,37.08,37.32,130200.0,26.1642,26.3547,26.1642,26.3335,130200.0
2005-01-31 14:30:00,37.32,37.38,37.25,37.29,168200.0,26.3335,26.3759,26.2841,26.3124,168200.0
2005-01-31 15:00:00,37.29,37.3,37.01,37.04,174800.0,26.3124,26.3194,26.1148,26.1359,174800.0
2005-01-31 15:30:00,37.04,37.18,36.95,37.16,367000.0,26.1359,26.2347,26.0724,26.2206,367000.0
2005-02-01 09:30:00,37.38,37.5,37.37,37.48,230600.0,26.3759,26.4605,26.3688,26.4464,230600.0
2005-02-01 10:00:00,37.48,37.65,37.42,37.6,369600.0,26.4464,26.5664,26.4041,26.5311,369600.0
2005-02-01 10:30:00,37.6,37.74,37.55,37.72,205600.0,26.5311,26.6299,26.4958,26.6158,205600.0
2005-02-01 11:00:00,37.7,37.82,37.7,37.79,200400.0,26.6017,26.6863,26.6017,26.6652,200400.0
2005-02-01 11:30:00,37.77,37.96,37.76,37.95,245000.0,26.651,26.7851,26.644,26.7781,245000.0
2005-02-01 12:00:00,37.95,38.05,37.93,37.99,193600.0,26.7781,26.8486,26.7639,26.8063,193600.0
2005-02-01 12:30:00,37.99,38.01,37.83,37.83,172600.0,26.8063,26.8204,26.6934,26.6934,172600.0
2005-02-01 13:00:00,37.85,37.88,37.72,37.76,350200.0,26.7075,26.7287,26.6158,26.644,350200.0
2005-02-01 13:30:00,37.76,37.76,37.63,37.72,166000.0,26.644,26.644,26.5523,26.6158,166000.0
2005-02-01 14:00:00,37.74,37.84,37.74,37.78,89400.0,26.6299,26.7004,26.6299,26.6581,89400.0
2005-02-01 14:30:00,37.78,37.95,37.78,37.88,128800.0,26.6581,26.7781,26.6581,26.7287,128800.0
2005-02-01 15:00:00,37.89,37.9,37.83,37.87,147200.0,26.7357,26.7428,26.6934,26.7216,147200.0
2005-02-01 15:30:00,37.87,38.02,37.84,37.98,260800.0,26.7216,26.8275,26.7004,26.7992,260800.0
2005-02-02 09:30:00,38.0,38.17,37.85,37.95,274200.0,26.8133,26.9333,26.7075,26.7781,274200.0
2005-02-02 10:00:00,37.96,38.13,37.88,38.04,241600.0,26.7851,26.9051,26.7287,26.8416,241600.0
2005-02-02 10:30:00,38.01,38.15,37.9,38.01,347800.0,26.8204,26.9192,26.7428,26.8204,347800.0
2005-02-02 11:00:00,38.02,38.16,37.98,38.14,162000.0,26.8275,26.9262,26.7992,26.9121,162000.0
2005-02-02 11:30:00,38.15,38.17,38.1,38.15,114000.0,26.9192,26.9333,26.8839,26.9192,114000.0
2005-02-02 12:00:00,38.15,38.16,37.97,38.09,193000.0,26.9192,26.9262,26.7922,26.8768,193000.0
2005-02-02 12:30:00,38.08,38.15,38.05,38.15,82400.0,26.8698,26.9192,26.8486,26.9192,82400.0
2005-02-02 13:00:00,38.15,38.17,38.09,38.13,78400.0,26.9192,26.9333,26.8768,26.9051,78400.0
2005-02-02 13:30:00,38.13,38.15,38.07,38.08,70400.0,26.9051,26.9192,26.8627,26.8698,70400.0
2005-02-02 14:00:00,38.07,38.19,38.04,38.19,240800.0,26.8627,26.9474,26.8416,26.9474,240800.0
2005-02-02 14:30:00,38.18,38.19,38.01,38.17,193200.0,26.9404,26.9474,26.8204,26.9333,193200.0
2005-02-02 15:00:00,38.17,38.19,38.1,38.16,162600.0,26.9333,26.9474,26.8839,26.9262,162600.0
2005-02-02 15:30:00,38.16,38.3,38.09,38.26,235800.0,26.9262,27.025,26.8768,26.9968,235800.0
2005-02-03 09:30:00,39.25,39.35,38.71,39.02,755800.0,27.6954,27.7659,27.3143,27.5331,755800.0
2005-02-03 10:00:00,39.05,39.18,38.48,38.48,585800.0,27.5542,27.646,27.152,27.152,585800.0
2005-02-03 10:30:00,38.48,38.52,37.96,38.01,908000.0,27.152,27.1803,26.7851,26.8204,908000.0
2005-02-03 11:00:00,38.0,38.35,37.98,38.31,306400.0,26.8133,27.0603,26.7992,27.0321,306400.0
2005-02-03 11:30:00,38.3,38.85,38.3,38.8,350400.0,27.025,27.4131,27.025,27.3778,350400.0
2005-02-03 12:00:00,38.8,39.1,38.74,39.02,387800.0,27.3778,27.5895,27.3355,27.5331,387800.0
2005-02-03 12:30:00,39.02,39.05,38.59,38.77,152600.0,27.5331,27.5542,27.2297,27.3567,152600.0
2005-02-03 13:00:00,38.77,38.85,38.74,38.74,199800.0,27.3567,27.4131,27.3355,27.3355,199800.0
2005-02-03 13:30:00,38.75,38.85,38.74,38.74,190600.0,27.3426,27.4131,27.3355,27.3355,190600.0
2005-02-03 14:00:00,38.75,38.79,38.65,38.68,102800.0,27.3426,27.3708,27.272,27.2932,102800.0
2005-02-03 14:30:00,38.68,38.79,38.66,38.68,125000.0,27.2932,27.3708,27.279,27.2932,125000.0
2005-02-03 15:00:00,38.67,38.69,38.58,38.59,164600.0,27.2861,27.3002,27.2226,27.2297,164600.0
2005-02-03 15:30:00,38.59,38.63,38.57,38.6,212400.0,27.2297,27.2579,27.2155,27.2367,212400.0
2005-02-04 09:30:00,38.7,38.87,38.27,38.3,300800.0,27.3073,27.4272,27.0039,27.025,300800.0
2005-02-04 10:00:00,38.3,38.75,38.27,38.7,301200.0,27.025,27.3426,27.0039,27.3073,301200.0
2005-02-04 10:30:00,38.72,38.73,38.41,38.45,255000.0,27.3214,27.3284,27.1026,27.1309,255000.0
2005-02-04 11:00:00,38.45,38.52,38.32,38.33,198600.0,27.1309,27.1803,27.0391,27.0462,198600.0
2005-02-04 11:30:00,38.33,38.36,38.13,38.15,197400.0,27.0462,27.0674,26.9051,26.9192,197400.0
2005-02-04 12:00:00,38.16,38.37,38.15,38.31,102200.0,26.9262,27.0744,26.9192,27.0321,102200.0
2005-02-04 12:30:00,38.31,38.39,38.23,38.38,60800.0,27.0321,27.0885,26.9756,27.0815,60800.0
2005-02-04 13:00:00,38.38,38.38,38.26,38.27,143400.0,27.0815,27.0815,26.9968,27.0039,143400.0
2005-02-04 13:30:00,38.29,38.43,38.24,38.24,196000.0,27.018,27.1168,26.9827,26.9827,196000.0
2005-02-04 14:00:00,38.24,38.32,38.17,38.29,145600.0,26.9827,27.0391,26.9333,27.018,145600.0
2005-02-04 14:30:00,38.3,38.31,38.08,38.12,247600.0,27.025,27.0321,26.8698,26.898,247600.0
2005-02-04 15:00:00,38.12,38.26,38.11,38.26,435600.0,26.898,26.9968,26.891,26.9968,435600.0
2005-02-04 15:30:00,38.27,38.33,38.21,38.29,509600.0,27.0039,27.0462,26.9615,27.018,509600.0
2005-02-07 09:30:00,38.33,38.5,38.26,38.38,250000.0,27.0462,27.1661,26.9968,27.0815,250000.0
2005-02-07 10:00:00,38.38,38.38,38.2,38.31,357000.0,27.0815,27.0815,26.9545,27.0321,357000.0
2005-02-07 10:30:00,38.31,38.43,38.3,38.33,113200.0,27.0321,27.1168,27.025,27.0462,113200.0
2005-02-07 11:00:00,38.32,38.35,38.2,38.21,310400.0,27.0391,27.0603,26.9545,26.9615,310400.0
2005-02-07 11:30:00,38.21,38.27,38.15,38.24,204400.0,26.9615,27.0039,26.9192,26.9827,204400.0
2005-02-07 12:00:00,38.23,38.27,38.15,38.19,109400.0,26.9756,27.0039,26.9192,26.9474,109400.0
2005-02-07 12:30:00,38.19,38.2,38.12,38.13,369800.0,26.9474,26.9545,26.898,26.9051,369800.0
2005-02-07 13:00:00,38.13,38.13,37.92,38.0,122400.0,26.9051,26.9051,26.7569,26.8133,122400.0
2005-02-07 13:30:00,38.0,38.06,37.91,37.93,98600.0,26.8133,26.8557,26.7498,26.7639,98600.0
2005-02-07 14:00:00,37.93,37.99,37.9,37.99,147600.0,26.7639,26.8063,26.7428,26.8063,147600.0
2005-02-07 14:30:00,37.99,38.16,37.99,38.16,152800.0,26.8063,26.9262,26.8063,26.9262,152800.0
2005-02-07 15:00:00,38.16,38.38,38.13,38.38,223600.0,26.9262,27.0815,26.9051,27.0815,223600.0
2005-02-07 15:30:00,38.37,38.5,38.34,38.46,297200.0,27.0744,27.1661,27.0532,27.1379,297200.0
2005-02-08 09:30:00,38.48,38.48,38.1,38.21,314600.0,27.152,27.152,26.8839,26.9615,314600.0
2005-02-08 10:00:00,38.21,38.58,38.12,38.54,309600.0,26.9615,27.2226,26.898,27.1944,309600.0
2005-02-08 10:30:00,38.57,38.85,38.57,38.84,202000.0,27.2155,27.4131,27.2155,27.4061,202000.0
2005-02-08 11:00:00,38.85,39.09,38.81,38.99,224400.0,27.4131,27.5825,27.3849,27.5119,224400.0
2005-02-08 11:30:00,38.97,39.03,38.95,38.97,124800.0,27.4978,27.5401,27.4837,27.4978,124800.0
2005-02-08 12:00:00,38.97,38.98,38.8,38.94,176200.0,27.4978,27.5048,27.3778,27.4766,176200.0
2005-02-08 12:30:00,38.94,39.07,38.92,39.02,97600.0,27.4766,27.5683,27.4625,27.5331,97600.0
2005-02-08 13:00:00,39.01,39.01,38.91,38.96,117000.0,27.526,27.526,27.4554,27.4907,117000.0
2005-02-08 13:30:00,38.96,38.97,38.88,38.9,65200.0,27.4907,27.4978,27.4343,27.4484,65200.0
2005-02-08 14:00:00,38.9,38.92,38.88,38.92,98600.0,27.4484,27.4625,27.4343,27.4625,98600.0
2005-02-08 14:30:00,38.91,38.93,38.87,38.9,161400.0,27.4554,27.4696,27.4272,27.4484,161400.0
2005-02-08 15:00:00,38.9,38.91,38.83,38.85,175600.0,27.4484,27.4554,27.399,27.4131,175600.0
2005-02-08 15:30:00,38.85,38.88,38.8,38.85,416600.0,27.4131,27.4343,27.3778,27.4131,416600.0
2005-02-09 09:30:00,38.77,38.84,38.52,38.57,163800.0,27.3567,27.4061,27.1803,27.2155,163800.0
2005-02-09 10:00:00,38.57,38.63,38.34,38.37,206000.0,27.2155,27.2579,27.0532,27.0744,206000.0
2005-02-09 10:30:00,38.37,39.38,38.35,39.27,423600.0,27.0744,27.7871,27.0603,27.7095,423600.0
2005-02-09 11:00:00,39.27,39.45,39.2,39.41,261200.0,27.7095,27.8365,27.6601,27.8083,261200.0
2005-02-09 11:30:00,39.41,39.46,39.25,39.28,280400.0,27.8083,27.8435,27.6954,27.7165,280400.0
2005-02-09 12:00:00,39.29,39.5,39.29,39.46,225600.0,27.7236,27.8718,27.7236,27.8435,225600.0
2005-02-09 12:30:00,39.46,39.52,39.33,39.47,138800.0,27.8435,27.8859,27.7518,27.8506,138800.0
2005-02-09 13:00:00,39.47,39.58,39.16,39.17,184400.0,27.8506,27.9282,27.6319,27.6389,184400.0
2005-02-09 13:30:00,39.17,39.31,39.17,39.28,246800.0,27.6389,27.7377,27.6389,27.7165,246800.0
2005-02-09 14:00:00,39.27,39.3,39.19,39.27,223000.0,27.7095,27.7306,27.653,27.7095,223000.0
2005-02-09 14:30:00,39.27,39.35,39.24,39.35,170200.0,27.7095,27.7659,27.6883,27.7659,170200.0
2005-02-09 15:00:00,39.33,39.34,39.17,39.21,173400.0,27.7518,27.7589,27.6389,27.6671,173400.0
2005-02-09 15:30:00,39.2,39.24,39.1,39.12,211600.0,27.6601,27.6883,27.5895,27.6036,211600.0
2005-02-10 09:30:00,39.48,39.67,39.35,39.43,165200.0,27.8576,27.9917,27.7659,27.8224,165200.0
2005-02-10 10:00:00,39.41,39.71,39.41,39.63,337000.0,27.8083,28.0199,27.8083,27.9635,337000.0
2005-02-10 10:30:00,39.62,39.86,39.54,39.82,222400.0,27.9564,28.1258,27.9,28.0976,222400.0
2005-02-10 11:00:00,39.82,39.88,39.7,39.85,215400.0,28.0976,28.1399,28.0129,28.1187,215400.0
2005-02-10 11:30:00,39.85,39.85,39.74,39.77,133000.0,28.1187,28.1187,28.0411,28.0623,133000.0
2005-02-10 12:00:00,39.77,39.78,39.71,39.78,87400.0,28.0623,28.0693,28.0199,28.0693,87400.0
2005-02-10 12:30:00,39.77,39.83,39.76,39.82,122200.0,28.0623,28.1046,28.0552,28.0976,122200.0
2005-02-10 13:00:00,39.82,39.96,39.8,39.96,198400.0,28.0976,28.1963,28.0834,28.1963,198400.0
2005-02-10 13:30:00,39.97,40.06,39.9,40.04,211800.0,28.2034,28.2669,28.154,28.2528,211800.0
2005-02-10 14:00:00,40.05,40.06,39.95,39.99,103400.0,28.2598,28.2669,28.1893,28.2175,103400.0
2005-02-10 14:30:00,39.99,40.02,39.84,39.95,138800.0,28.2175,28.2387,28.1117,28.1893,138800.0
2005-02-10 15:00:00,39.95,40.1,39.93,40.1,99800.0,28.1893,28.2951,28.1752,28.2951,99800.0
2005-02-10 15:30:00,40.1,40.12,39.9,40.0,233600.0,28.2951,28.3092,28.154,28.2246,233600.0
2005-02-11 09:30:00,40.0,40.02,39.76,39.88,366000.0,28.2246,28.2387,28.0552,28.1399,366000.0
2005-02-11 10:00:00,39.88,40.0,39.77,40.0,214000.0,28.1399,28.2246,28.0623,28.2246,214000.0
2005-02-11 10:30:00,40.0,40.45,39.99,40.28,254600.0,28.2246,28.5421,28.2175,28.4221,254600.0
2005-02-11 11:00:00,40.29,40.75,40.28,40.71,282200.0,28.4292,28.7538,28.4221,28.7256,282200.0
2005-02-11 11:30:00,40.71,40.77,40.31,40.47,166000.0,28.7256,28.7679,28.4433,28.5562,166000.0
2005-02-11 12:00:00,40.42,40.43,40.22,40.35,206800.0,28.5209,28.528,28.3798,28.4715,206800.0
2005-02-11 12:30:00,40.35,40.65,40.35,40.6,339600.0,28.4715,28.6832,28.4715,28.6479,339600.0
2005-02-11 13:00:00,40.59,40.76,40.55,40.71,252200.0,28.6409,28.7608,28.6127,28.7256,252200.0
2005-02-11 13:30:00,40.74,40.8,40.67,40.72,137200.0,28.7467,28.7891,28.6973,28.7326,137200.0
2005-02-11 14:00:00,40.72,40.77,40.6,40.77,110200.0,28.7326,28.7679,28.6479,28.7679,110200.0
2005-02-11 14:30:00,40.77,40.81,40.7,40.7,172200.0,28.7679,28.7961,28.7185,28.7185,172200.0
2005-02-11 15:00:00,40.7,40.72,40.61,40.63,255000.0,28.7185,28.7326,28.655,28.6691,255000.0
2005-02-11 15:30:00,40.63,40.65,40.57,40.62,282200.0,28.6691,28.6832,28.6268,28.662,282200.0
2005-02-14 09:30:00,40.65,40.91,40.65,40.88,351400.0,28.6832,28.8667,28.6832,28.8455,351400.0
2005-02-14 10:00:00,40.87,40.98,40.82,40.88,264000.0,28.8385,28.9161,28.8032,28.8455,264000.0
2005-02-14 10:30:00,40.87,40.99,40.86,40.92,253400.0,28.8385,28.9231,28.8314,28.8737,253400.0
2005-02-14 11:00:00,40.92,41.07,40.84,40.97,199200.0,28.8737,28.9796,28.8173,28.909,199200.0
2005-02-14 11:30:00,41.01,41.13,40.96,40.98,223400.0,28.9372,29.0219,28.902,28.9161,223400.0
2005-02-14 12:00:00,40.98,41.0,40.93,40.99,201400.0,28.9161,28.9302,28.8808,28.9231,201400.0
2005-02-14 12:30:00,40.99,41.0,40.91,41.0,135800.0,28.9231,28.9302,28.8667,28.9302,135800.0
2005-02-14 13:00:00,41.01,41.05,40.9,40.94,496600.0,28.9372,28.9655,28.8596,28.8878,496600.0
2005-02-14 13:30:00,40.94,41.04,40.94,41.04,283000.0,28.8878,28.9584,28.8878,28.9584,283000.0
2005-02-14 14:00:00,41.01,41.05,40.96,41.0,331400.0,28.9372,28.9655,28.902,28.9302,331400.0
2005-02-14 14:30:00,41.02,41.06,40.98,41.02,198400.0,28.9443,28.9725,28.9161,28.9443,198400.0
2005-02-14 15:00:00,41.01,41.07,41.0,41.06,202200.0,28.9372,28.9796,28.9302,28.9725,202200.0
2005-02-14 15:30:00,41.06,41.07,40.99,41.04,410000.0,28.9725,28.9796,28.9231,28.9584,410000.0
2005-02-15 09:30:00,41.08,41.45,41.05,41.31,449600.0,28.9866,29.2477,28.9655,29.1489,449600.0
2005-02-15 10:00:00,41.31,41.43,41.05,41.06,266000.0,29.1489,29.2336,28.9655,28.9725,266000.0
2005-02-15 10:30:00,41.09,41.27,41.09,41.17,370600.0,28.9937,29.1207,28.9937,29.0501,370600.0
2005-02-15 11:00:00,41.17,41.2,40.9,40.92,168600.0,29.0501,29.0713,28.8596,28.8737,168600.0
2005-02-15 11:30:00,40.92,41.0,40.77,40.85,161400.0,28.8737,28.9302,28.7679,28.8243,161400.0
2005-02-15 12:00:00,40.85,41.13,40.83,41.01,80800.0,28.8243,29.0219,28.8102,28.9372,80800.0
2005-02-15 12:30:00,41.01,41.14,40.97,41.09,121200.0,28.9372,29.029,28.909,28.9937,121200.0
2005-02-15 13:00:00,41.09,41.1,40.93,40.93,79000.0,28.9937,29.0007,28.8808,28.8808,79000.0
2005-02-15 13:30:00,40.93,40.98,40.87,40.9,128200.0,28.8808,28.9161,28.8385,28.8596,128200.0
2005-02-15 14:00:00,40.91,40.91,40.73,40.79,144200.0,28.8667,28.8667,28.7397,28.782,144200.0
2005-02-15 14:30:00,40.79,40.86,40.78,40.85,120800.0,28.782,28.8314,28.7749,28.8243,120800.0
2005-02-15 15:00:00,40.88,41.03,40.83,41.02,110800.0,28.8455,28.9514,28.8102,28.9443,110800.0
2005-02-15 15:30:00,41.02,41.11,41.01,41.08,115600.0,28.9443,29.0078,28.9372,28.9866,115600.0
2005-02-16 09:30:00,41.13,41.5,41.13,41.45,352600.0,29.0219,29.283,29.0219,29.2477,352600.0
2005-02-16 10:00:00,41.49,41.73,41.4,41.72,206600.0,29.2759,29.4453,29.2124,29.4382,206600.0
2005-02-16 10:30:00,41.74,41.84,41.49,41.8,698200.0,29.4523,29.5229,29.2759,29.4947,698200.0
2005-02-16 11:00:00,41.81,42.01,41.77,41.98,425400.0,29.5017,29.6429,29.4735,29.6217,425400.0
2005-02-16 11:30:00,41.98,42.09,41.92,42.08,301800.0,29.6217,29.6993,29.5793,29.6922,301800.0
2005-02-16 12:00:00,42.07,42.1,42.05,42.07,141600.0,29.6852,29.7064,29.6711,29.6852,141600.0
2005-02-16 12:30:00,41.16,42.23,41.16,42.18,130800.0,29.0431,29.7981,29.0431,29.7628,130800.0
2005-02-16 13:00:00,42.19,42.54,42.19,42.48,337400.0,29.7699,30.0168,29.7699,29.9745,337400.0
2005-02-16 13:30:00,42.45,42.48,42.33,42.37,155400.0,29.9533,29.9745,29.8686,29.8969,155400.0
2005-02-16 14:00:00,42.38,42.65,42.35,42.49,219000.0,29.9039,30.0944,29.8828,29.9815,219000.0
2005-02-16 14:30:00,42.49,42.59,42.42,42.58,473800.0,29.9815,30.0521,29.9322,30.0451,473800.0
2005-02-16 15:00:00,42.58,42.64,42.44,42.58,261200.0,30.0451,30.0874,29.9463,30.0451,261200.0
2005-02-16 15:30:00,42.58,42.58,42.38,42.49,280000.0,30.0451,30.0451,29.9039,29.9815,280000.0
2005-02-17 09:30:00,42.73,42.83,42.38,42.65,342600.0,30.1509,30.2215,29.9039,30.0944,342600.0
2005-02-17 10:00:00,42.6,42.8,42.4,42.57,349000.0,30.0592,30.2003,29.918,30.038,349000.0
2005-02-17 10:30:00,42.57,42.61,42.2,42.48,539000.0,30.038,30.0662,29.7769,29.9745,539000.0
2005-02-17 11:00:00,42.48,42.49,42.26,42.32,388200.0,29.9745,29.9815,29.8193,29.8616,388200.0
2005-02-17 11:30:00,42.3,42.3,42.0,42.24,387400.0,29.8475,29.8475,29.6358,29.8051,387400.0
2005-02-17 12:00:00,42.24,42.34,42.1,42.2,148200.0,29.8051,29.8757,29.7064,29.7769,148200.0
2005-02-17 12:30:00,42.2,42.35,42.07,42.35,211200.0,29.7769,29.8828,29.6852,29.8828,211200.0
2005-02-17 13:00:00,42.34,42.45,42.04,42.07,266200.0,29.8757,29.9533,29.664,29.6852,266200.0
2005-02-17 13:30:00,42.06,42.15,41.87,41.9,268200.0,29.6781,29.7416,29.5441,29.5652,268200.0
2005-02-17 14:00:00,41.9,41.9,41.73,41.85,314400.0,29.5652,29.5652,29.4453,29.53,314400.0
2005-02-17 14:30:00,41.85,41.88,41.65,41.68,350400.0,29.53,29.5511,29.3888,29.41,350400.0
2005-02-17 15:00:00,41.67,41.88,41.63,41.79,347000.0,29.4029,29.5511,29.3747,29.4876,347000.0
2005-02-17 15:30:00,41.79,41.88,41.74,41.76,331400.0,29.4876,29.5511,29.4523,29.4664,331400.0
2005-02-18 09:30:00,41.93,42.46,41.89,42.45,627000.0,29.5864,29.9604,29.5582,29.9533,627000.0
2005-02-18 10:00:00,42.45,42.75,42.45,42.56,390800.0,29.9533,30.165,29.9533,30.0309,390800.0
2005-02-18 10:30:00,42.56,42.94,42.56,42.92,338000.0,30.0309,30.2991,30.0309,30.285,338000.0
2005-02-18 11:00:00,42.9,42.99,42.77,42.83,271200.0,30.2708,30.3344,30.1791,30.2215,271200.0
2005-02-18 11:30:00,42.82,42.88,42.6,42.8,292000.0,30.2144,30.2567,30.0592,30.2003,292000.0
2005-02-18 12:00:00,42.81,43.06,42.78,42.87,289600.0,30.2073,30.3837,30.1862,30.2497,289600.0
2005-02-18 12:30:00,42.9,42.93,42.84,42.87,140400.0,30.2708,30.292,30.2285,30.2497,140400.0
2005-02-18 13:00:00,42.88,42.99,42.8,42.9,366000.0,30.2567,30.3344,30.2003,30.2708,366000.0
2005-02-18 13:30:00,42.9,42.9,42.74,42.79,165800.0,30.2708,30.2708,30.158,30.1932,165800.0
2005-02-18 14:00:00,42.78,42.88,42.75,42.79,151200.0,30.1862,30.2567,30.165,30.1932,151200.0
2005-02-18 14:30:00,42.79,42.84,42.73,42.74,168000.0,30.1932,30.2285,30.1509,30.158,168000.0
2005-02-18 15:00:00,42.75,42.75,42.62,42.7,238200.0,30.165,30.165,30.0733,30.1297,238200.0
2005-02-18 15:30:00,42.71,42.78,42.69,42.76,509200.0,30.1368,30.1862,30.1227,30.1721,509200.0
2005-02-22 09:30:00,43.11,43.52,43.11,43.49,398400.0,30.419,30.7083,30.419,30.6872,398400.0
2005-02-22 10:00:00,43.5,43.72,43.48,43.63,469600.0,30.6942,30.8495,30.6801,30.7859,469600.0
2005-02-22 10:30:00,43.63,44.17,43.59,44.06,350800.0,30.7859,31.167,30.7577,31.0894,350800.0
2005-02-22 11:00:00,44.06,44.12,43.88,43.88,281600.0,31.0894,31.1317,30.9624,30.9624,281600.0
2005-02-22 11:30:00,43.9,43.93,43.6,43.78,390800.0,30.9765,30.9976,30.7648,30.8918,390800.0
2005-02-22 12:00:00,43.75,43.95,43.66,43.76,209400.0,30.8706,31.0117,30.8071,30.8777,209400.0
2005-02-22 12:30:00,43.76,43.78,43.55,43.58,456800.0,30.8777,30.8918,30.7295,30.7507,456800.0
2005-02-22 13:00:00,43.58,43.58,43.4,43.42,388600.0,30.7507,30.7507,30.6237,30.6378,388600.0
2005-02-22 13:30:00,43.42,43.52,43.36,43.36,281000.0,30.6378,30.7083,30.5954,30.5954,281000.0
2005-02-22 14:00:00,43.36,43.85,43.22,43.28,317600.0,30.5954,30.9412,30.4966,30.539,317600.0
2005-02-22 14:30:00,43.28,43.44,43.27,43.27,268800.0,30.539,30.6519,30.5319,30.5319,268800.0
2005-02-22 15:00:00,43.28,43.32,43.24,43.31,402800.0,30.539,30.5672,30.5108,30.5602,402800.0
2005-02-22 15:30:00,43.3,43.35,43.28,43.32,518400.0,30.5531,30.5884,30.539,30.5672,518400.0
2005-02-23 09:30:00,43.15,43.45,43.09,43.16,411400.0,30.4473,30.6589,30.4049,30.4543,411400.0
2005-02-23 10:00:00,43.19,43.3,43.17,43.29,333800.0,30.4755,30.5531,30.4614,30.546,333800.0
2005-02-23 10:30:00,43.29,43.58,43.29,43.3,263600.0,30.546,30.7507,30.546,30.5531,263600.0
2005-02-23 11:00:00,43.3,43.49,43.27,43.42,299600.0,30.5531,30.6872,30.5319,30.6378,299600.0
2005-02-23 11:30:00,43.43,43.54,43.3,43.31,168800.0,30.6448,30.7224,30.5531,30.5602,168800.0
2005-02-23 12:00:00,43.31,43.42,43.27,43.3,204800.0,30.5602,30.6378,30.5319,30.5531,204800.0
2005-02-23 12:30:00,43.3,43.34,43.29,43.34,106200.0,30.5531,30.5813,30.546,30.5813,106200.0
2005-02-23 13:00:00,43.34,43.42,43.31,43.38,262800.0,30.5813,30.6378,30.5602,30.6095,262800.0
2005-02-23 13:30:00,43.38,43.43,43.35,43.38,260800.0,30.6095,30.6448,30.5884,30.6095,260800.0
2005-02-23 14:00:00,43.38,43.38,43.1,43.29,280800.0,30.6095,30.6095,30.412,30.546,280800.0
2005-02-23 14:30:00,43.29,43.33,43.22,43.23,201000.0,30.546,30.5743,30.4966,30.5037,201000.0
2005-02-23 15:00:00,43.23,43.25,43.18,43.25,203600.0,30.5037,30.5178,30.4684,30.5178,203600.0
2005-02-23 15:30:00,43.24,43.3,43.2,43.24,379600.0,30.5108,30.5531,30.4825,30.5108,379600.0
2005-02-24 09:30:00,43.45,43.73,43.43,43.73,266800.0,30.6589,30.8565,30.6448,30.8565,266800.0
2005-02-24 10:00:00,43.68,43.7,43.45,43.7,275400.0,30.8212,30.8353,30.6589,30.8353,275400.0
2005-02-24 10:30:00,43.71,43.88,43.36,43.74,620600.0,30.8424,30.9624,30.5954,30.8636,620600.0
2005-02-24 11:00:00,43.75,43.84,43.38,43.38,381800.0,30.8706,30.9341,30.6095,30.6095,381800.0
2005-02-24 11:30:00,43.38,43.59,43.24,43.59,324200.0,30.6095,30.7577,30.5108,30.7577,324200.0
2005-02-24 12:00:00,43.6,43.7,43.52,43.65,149000.0,30.7648,30.8353,30.7083,30.8001,149000.0
2005-02-24 12:30:00,43.64,43.64,43.44,43.46,83200.0,30.793,30.793,30.6519,30.666,83200.0
2005-02-24 13:00:00,43.46,43.7,43.45,43.64,140600.0,30.666,30.8353,30.6589,30.793,140600.0
2005-02-24 13:30:00,43.66,43.76,43.59,43.74,109200.0,30.8071,30.8777,30.7577,30.8636,109200.0
2005-02-24 14:00:00,43.73,43.92,43.71,43.84,175600.0,30.8565,30.9906,30.8424,30.9341,175600.0
2005-02-24 14:30:00,43.86,43.99,43.73,43.76,234000.0,30.9482,31.04,30.8565,30.8777,234000.0
2005-02-24 15:00:00,43.76,43.95,43.74,43.93,154600.0,30.8777,31.0117,30.8636,30.9976,154600.0
2005-02-24 15:30:00,43.93,44.15,43.9,44.15,285400.0,30.9976,31.1529,30.9765,31.1529,285400.0
2005-02-25 09:30:00,44.17,44.9,44.17,44.54,414200.0,31.167,31.6821,31.167,31.4281,414200.0
2005-02-25 10:00:00,44.57,45.05,44.53,45.05,242200.0,31.4492,31.7879,31.421,31.7879,242200.0
2005-02-25 10:30:00,45.05,45.36,44.94,45.32,236800.0,31.7879,32.0067,31.7103,31.9784,236800.0
2005-02-25 11:00:00,45.33,45.77,44.2,45.67,371200.0,31.9855,32.296,31.1881,32.2254,371200.0
2005-02-25 11:30:00,45.66,45.74,45.52,45.57,346600.0,32.2183,32.2748,32.1196,32.1548,346600.0
2005-02-25 12:00:00,45.57,45.74,45.56,45.59,271800.0,32.1548,32.2748,32.1478,32.169,271800.0
2005-02-25 12:30:00,45.58,45.7,45.34,45.34,190800.0,32.1619,32.2466,31.9925,31.9925,190800.0
2005-02-25 13:00:00,45.34,45.55,45.23,45.51,213600.0,31.9925,32.1407,31.9149,32.1125,213600.0
2005-02-25 13:30:00,45.5,45.59,45.34,45.58,195600.0,32.1054,32.169,31.9925,32.1619,195600.0
2005-02-25 14:00:00,45.59,45.88,45.58,45.71,232000.0,32.169,32.3736,32.1619,32.2536,232000.0
2005-02-25 14:30:00,45.72,45.83,45.63,45.65,186000.0,32.2607,32.3383,32.1972,32.2113,186000.0
2005-02-25 15:00:00,45.64,45.8,45.6,45.7,319200.0,32.2042,32.3171,32.176,32.2466,319200.0
2005-02-25 15:30:00,45.69,45.77,45.66,45.74,421000.0,32.2395,32.296,32.2183,32.2748,421000.0
2005-02-28 09:30:00,45.85,46.65,45.85,46.48,312600.0,32.3524,32.9169,32.3524,32.7969,312600.0
2005-02-28 10:00:00,46.45,46.51,46.1,46.13,433200.0,32.7758,32.8181,32.5288,32.55,433200.0
2005-02-28 10:30:00,46.13,46.15,45.87,46.08,369200.0,32.55,32.5641,32.3665,32.5147,369200.0
2005-02-28 11:00:00,46.08,46.23,45.99,46.09,170800.0,32.5147,32.6205,32.4512,32.5218,170800.0
2005-02-28 11:30:00,46.09,46.12,45.51,45.53,547800.0,32.5218,32.5429,32.1125,32.1266,547800.0
2005-02-28 12:00:00,45.52,45.58,44.61,44.9,994000.0,32.1196,32.1619,31.4774,31.6821,994000.0
2005-02-28 12:30:00,44.91,45.45,44.88,45.22,556800.0,31.6891,32.0702,31.668,31.9079,556800.0
2005-02-28 13:00:00,45.22,45.35,44.96,45.16,279400.0,31.9079,31.9996,31.7244,31.8655,279400.0
2005-02-28 13:30:00,45.18,45.23,44.99,45.13,337200.0,31.8796,31.9149,31.7456,31.8444,337200.0
2005-02-28 14:00:00,45.13,45.5,45.01,45.38,308800.0,31.8444,32.1054,31.7597,32.0208,308800.0
2005-02-28 14:30:00,45.38,45.49,45.2,45.42,300400.0,32.0208,32.0984,31.8938,32.049,300400.0
2005-02-28 15:00:00,45.42,45.71,45.3,45.57,289800.0,32.049,32.2536,31.9643,32.1548,289800.0
2005-02-28 15:30:00,45.57,45.76,45.46,45.46,291200.0,32.1548,32.2889,32.0772,32.0772,291200.0
2005-03-01 09:30:00,45.2,45.4,44.77,44.85,418000.0,31.8938,32.0349,31.5903,31.6468,418000.0
2005-03-01 10:00:00,44.85,44.97,44.26,44.47,452000.0,31.6468,31.7315,31.2305,31.3787,452000.0
2005-03-01 10:30:00,44.47,44.55,43.87,44.18,428800.0,31.3787,31.4351,30.9553,31.174,428800.0
2005-03-01 11:00:00,44.18,44.18,43.97,44.15,348800.0,31.174,31.174,31.0259,31.1529,348800.0
2005-03-01 11:30:00,44.15,44.26,44.02,44.13,350000.0,31.1529,31.2305,31.0611,31.1388,350000.0
2005-03-01 12:00:00,44.13,44.14,43.96,44.05,180000.0,31.1388,31.1458,31.0188,31.0823,180000.0
2005-03-01 12:30:00,44.02,44.18,43.96,44.0,299400.0,31.0611,31.174,31.0188,31.047,299400.0
2005-03-01 13:00:00,43.97,44.06,43.74,43.81,238800.0,31.0259,31.0894,30.8636,30.913,238800.0
2005-03-01 13:30:00,43.81,44.07,43.81,43.9,175400.0,30.913,31.0964,30.913,30.9765,175400.0
2005-03-01 14:00:00,43.9,43.91,43.8,43.81,165200.0,30.9765,30.9835,30.9059,30.913,165200.0
2005-03-01 14:30:00,43.81,43.83,43.76,43.81,287400.0,30.913,30.9271,30.8777,30.913,287400.0
2005-03-01 15:00:00,43.81,43.95,43.81,43.95,377000.0,30.913,31.0117,30.913,31.0117,377000.0
2005-03-01 15:30:00,43.95,43.99,43.9,43.97,364600.0,31.0117,31.04,30.9765,31.0259,364600.0
2005-03-02 09:30:00,21.99,22.34,21.89,22.2,738000.0,15.5165,15.7634,15.4459,15.6646,738000.0
2005-03-02 10:00:00,22.2,22.3,21.95,22.09,577000.0,15.6646,15.7352,15.4882,15.587,577000.0
2005-03-02 10:30:00,22.1,22.33,21.93,22.15,552200.0,15.5941,15.7564,15.4741,15.6294,552200.0
2005-03-02 11:00:00,22.15,22.35,22.06,22.22,390200.0,15.6294,15.7705,15.5658,15.6787,390200.0
2005-03-02 11:30:00,22.23,22.33,22.17,22.28,189600.0,15.6858,15.7564,15.6435,15.7211,189600.0
2005-03-02 12:00:00,22.26,22.5,22.23,22.36,206200.0,15.707,15.8763,15.6858,15.7775,206200.0
2005-03-02 12:30:00,22.38,22.4,22.29,22.38,165000.0,15.7916,15.8058,15.7281,15.7916,165000.0
2005-03-02 13:00:00,22.38,22.61,22.38,22.58,204000.0,15.7916,15.9539,15.7916,15.9328,204000.0
2005-03-02 13:30:00,22.57,22.6,22.3,22.43,199400.0,15.9257,15.9469,15.7352,15.8269,199400.0
2005-03-02 14:00:00,22.43,22.49,22.35,22.46,190000.0,15.8269,15.8693,15.7705,15.8481,190000.0
2005-03-02 14:30:00,22.46,22.47,22.32,22.38,288600.0,15.8481,15.8552,15.7493,15.7916,288600.0
2005-03-02 15:00:00,22.38,22.47,22.35,22.41,352600.0,15.7916,15.8552,15.7705,15.8128,352600.0
2005-03-02 15:30:00,22.41,22.55,22.37,22.54,581000.0,15.8128,15.9116,15.7846,15.9045,581000.0
2005-03-03 09:30:00,22.85,23.22,22.75,23.21,603800.0,16.1233,16.3844,16.0527,16.3773,603800.0
2005-03-03 10:00:00,23.21,23.3,23.08,23.25,743600.0,16.3773,16.4408,16.2856,16.4055,743600.0
2005-03-03 10:30:00,23.25,23.25,23.08,23.15,597400.0,16.4055,16.4055,16.2856,16.335,597400.0
2005-03-03 11:00:00,23.15,23.17,22.95,22.98,373200.0,16.335,16.3491,16.1938,16.215,373200.0
2005-03-03 11:30:00,22.98,22.98,22.68,22.8,407800.0,16.215,16.215,16.0033,16.088,407800.0
2005-03-03 12:00:00,22.8,22.9,22.76,22.86,321400.0,16.088,16.1586,16.0598,16.1303,321400.0
2005-03-03 12:30:00,22.86,22.92,22.81,22.87,327800.0,16.1303,16.1727,16.0951,16.1374,327800.0
2005-03-03 13:00:00,22.87,22.95,22.85,22.93,281200.0,16.1374,16.1938,16.1233,16.1797,281200.0
2005-03-03 13:30:00,22.93,23.18,22.93,23.07,308200.0,16.1797,16.3561,16.1797,16.2785,308200.0
2005-03-03 14:00:00,23.07,23.08,22.88,23.02,317600.0,16.2785,16.2856,16.1445,16.2432,317600.0
2005-03-03 14:30:00,23.01,23.09,22.98,23.07,207400.0,16.2362,16.2926,16.215,16.2785,207400.0
2005-03-03 15:00:00,23.07,23.07,22.92,22.99,389600.0,16.2785,16.2785,16.1727,16.2221,389600.0
2005-03-03 15:30:00,22.99,23.01,22.92,22.95,514600.0,16.2221,16.2362,16.1727,16.1938,514600.0
2005-03-04 09:30:00,22.94,23.0,22.78,22.92,347000.0,16.1868,16.2291,16.0739,16.1727,347000.0
2005-03-04 10:00:00,22.9,23.06,22.82,22.96,349800.0,16.1586,16.2715,16.1021,16.2009,349800.0
2005-03-04 10:30:00,22.95,23.2,22.94,23.05,418400.0,16.1938,16.3702,16.1868,16.2644,418400.0
2005-03-04 11:00:00,23.06,23.25,23.06,23.25,288000.0,16.2715,16.4055,16.2715,16.4055,288000.0
2005-03-04 11:30:00,23.25,23.33,23.22,23.31,222000.0,16.4055,16.462,16.3844,16.4479,222000.0
2005-03-04 12:00:00,23.31,23.39,23.29,23.35,257400.0,16.4479,16.5043,16.4338,16.4761,257400.0
2005-03-04 12:30:00,23.35,23.47,23.32,23.32,265600.0,16.4761,16.5608,16.4549,16.4549,265600.0
2005-03-04 13:00:00,23.34,23.36,23.24,23.32,231400.0,16.469,16.4831,16.3985,16.4549,231400.0
2005-03-04 13:30:00,23.33,23.5,23.31,23.5,163200.0,16.462,16.5819,16.4479,16.5819,163200.0
2005-03-04 14:00:00,23.5,23.66,23.44,23.48,233000.0,16.5819,16.6948,16.5396,16.5678,233000.0
2005-03-04 14:30:00,23.48,23.54,23.46,23.5,216200.0,16.5678,16.6102,16.5537,16.5819,216200.0
2005-03-04 15:00:00,23.5,23.5,23.43,23.43,285800.0,16.5819,16.5819,16.5325,16.5325,285800.0
2005-03-04 15:30:00,23.44,23.46,23.39,23.4,478400.0,16.5396,16.5537,16.5043,16.5114,478400.0
2005-03-07 09:30:00,23.25,23.33,22.99,23.02,509600.0,16.4055,16.462,16.2221,16.2432,509600.0
2005-03-07 10:00:00,23.02,23.11,22.72,22.73,500400.0,16.2432,16.3067,16.0316,16.0386,500400.0
2005-03-07 10:30:00,22.74,22.86,22.72,22.84,504400.0,16.0457,16.1303,16.0316,16.1162,504400.0
2005-03-07 11:00:00,22.84,22.91,22.78,22.83,238200.0,16.1162,16.1656,16.0739,16.1092,238200.0
2005-03-07 11:30:00,22.83,22.93,22.79,22.86,248200.0,16.1092,16.1797,16.0809,16.1303,248200.0
2005-03-07 12:00:00,22.85,22.99,22.85,22.99,219400.0,16.1233,16.2221,16.1233,16.2221,219400.0
2005-03-07 12:30:00,22.99,23.08,22.97,22.99,243200.0,16.2221,16.2856,16.208,16.2221,243200.0
2005-03-07 13:00:00,22.99,23.11,22.96,23.09,176800.0,16.2221,16.3067,16.2009,16.2926,176800.0
2005-03-07 13:30:00,23.09,23.09,22.97,23.02,163400.0,16.2926,16.2926,16.208,16.2432,163400.0
2005-03-07 14:00:00,23.03,23.17,23.03,23.1,124600.0,16.2503,16.3491,16.2503,16.2997,124600.0
2005-03-07 14:30:00,23.1,23.18,23.09,23.11,128200.0,16.2997,16.3561,16.2926,16.3067,128200.0
2005-03-07 15:00:00,23.11,23.24,23.11,23.21,185800.0,16.3067,16.3985,16.3067,16.3773,185800.0
2005-03-07 15:30:00,23.21,23.22,23.09,23.12,289400.0,16.3773,16.3844,16.2926,16.3138,289400.0
2005-03-08 09:30:00,23.0,23.55,23.0,23.31,317600.0,16.2291,16.6172,16.2291,16.4479,317600.0
2005-03-08 10:00:00,23.31,23.38,23.22,23.34,284000.0,16.4479,16.4973,16.3844,16.469,284000.0
2005-03-08 10:30:00,23.35,23.48,23.35,23.45,239000.0,16.4761,16.5678,16.4761,16.5467,239000.0
2005-03-08 11:00:00,23.44,23.48,23.37,23.38,181000.0,16.5396,16.5678,16.4902,16.4973,181000.0
2005-03-08 11:30:00,23.38,23.46,23.02,23.32,142200.0,16.4973,16.5537,16.2432,16.4549,142200.0
2005-03-08 12:00:00,23.31,23.36,23.18,23.2,116000.0,16.4479,16.4831,16.3561,16.3702,116000.0
2005-03-08 12:30:00,23.2,23.31,23.2,23.3,113600.0,16.3702,16.4479,16.3702,16.4408,113600.0
2005-03-08 13:00:00,23.3,23.48,23.29,23.46,339800.0,16.4408,16.5678,16.4338,16.5537,339800.0
2005-03-08 13:30:00,23.46,23.52,23.45,23.47,306400.0,16.5537,16.596,16.5467,16.5608,306400.0
2005-03-08 14:00:00,23.48,23.48,23.4,23.45,247600.0,16.5678,16.5678,16.5114,16.5467,247600.0
2005-03-08 14:30:00,23.45,23.52,23.44,23.51,498200.0,16.5467,16.596,16.5396,16.589,498200.0
2005-03-08 15:00:00,23.52,23.58,23.51,23.52,358000.0,16.596,16.6384,16.589,16.596,358000.0
2005-03-08 15:30:00,23.52,23.57,23.5,23.53,759000.0,16.596,16.6313,16.5819,16.6031,759000.0
2005-03-09 09:30:00,23.7,23.98,23.7,23.9,636000.0,16.7231,16.9206,16.7231,16.8642,636000.0
2005-03-09 10:00:00,23.92,23.93,23.79,23.88,440000.0,16.8783,16.8853,16.7866,16.8501,440000.0
2005-03-09 10:30:00,23.86,23.92,23.66,23.74,1319400.0,16.836,16.8783,16.6948,16.7513,1319400.0
2005-03-09 11:00:00,23.73,24.05,23.73,24.02,598800.0,16.7442,16.97,16.7442,16.9489,598800.0
2005-03-09 11:30:00,24.03,24.03,23.92,24.02,427800.0,16.9559,16.9559,16.8783,16.9489,427800.0
2005-03-09 12:00:00,24.03,24.03,23.95,24.02,202400.0,16.9559,16.9559,16.8995,16.9489,202400.0
2005-03-09 12:30:00,24.0,24.1,23.96,23.96,370200.0,16.9347,17.0053,16.9065,16.9065,370200.0
2005-03-09 13:00:00,23.96,24.21,23.96,24.21,430600.0,16.9065,17.0829,16.9065,17.0829,430600.0
2005-03-09 13:30:00,24.21,24.21,23.85,23.86,478600.0,17.0829,17.0829,16.8289,16.836,478600.0
2005-03-09 14:00:00,23.86,24.02,23.73,23.75,770800.0,16.836,16.9489,16.7442,16.7583,770800.0
2005-03-09 14:30:00,23.75,23.86,23.65,23.77,556400.0,16.7583,16.836,16.6878,16.7724,556400.0
2005-03-09 15:00:00,23.76,23.77,23.44,23.5,1137400.0,16.7654,16.7724,16.5396,16.5819,1137400.0
2005-03-09 15:30:00,23.5,23.58,23.26,23.32,1238400.0,16.5819,16.6384,16.4126,16.4549,1238400.0
2005-03-10 09:30:00,23.0,23.0,22.75,22.78,1165200.0,16.2291,16.2291,16.0527,16.0739,1165200.0
2005-03-10 10:00:00,22.79,22.79,22.08,22.17,1297200.0,16.0809,16.0809,15.58,15.6435,1297200.0
2005-03-10 10:30:00,22.17,22.39,22.17,22.33,866400.0,15.6435,15.7987,15.6435,15.7564,866400.0
2005-03-10 11:00:00,22.33,22.33,22.04,22.25,889800.0,15.7564,15.7564,15.5517,15.6999,889800.0
2005-03-10 11:30:00,22.25,22.48,22.11,22.38,662400.0,15.6999,15.8622,15.6011,15.7916,662400.0
2005-03-10 12:00:00,22.38,22.59,22.36,22.43,473200.0,15.7916,15.9398,15.7775,15.8269,473200.0
2005-03-10 12:30:00,22.43,22.5,22.34,22.45,227400.0,15.8269,15.8763,15.7634,15.841,227400.0
2005-03-10 13:00:00,22.45,22.5,22.34,22.43,244000.0,15.841,15.8763,15.7634,15.8269,244000.0
2005-03-10 13:30:00,22.43,22.43,22.19,22.29,314000.0,15.8269,15.8269,15.6576,15.7281,314000.0
2005-03-10 14:00:00,22.29,22.3,22.13,22.3,256200.0,15.7281,15.7352,15.6152,15.7352,256200.0
2005-03-10 14:30:00,22.3,22.43,22.3,22.36,318800.0,15.7352,15.8269,15.7352,15.7775,318800.0
2005-03-10 15:00:00,22.36,22.36,22.23,22.29,321800.0,15.7775,15.7775,15.6858,15.7281,321800.0
2005-03-10 15:30:00,22.3,22.47,22.3,22.43,519600.0,15.7352,15.8552,15.7352,15.8269,519600.0
2005-03-11 09:30:00,22.43,22.86,22.36,22.68,847800.0,15.8269,16.1303,15.7775,16.0033,847800.0
2005-03-11 10:00:00,22.68,22.83,22.43,22.56,417400.0,16.0033,16.1092,15.8269,15.9187,417400.0
2005-03-11 10:30:00,22.56,22.61,22.44,22.47,402000.0,15.9187,15.9539,15.834,15.8552,402000.0
2005-03-11 11:00:00,22.47,22.68,22.46,22.63,304200.0,15.8552,16.0033,15.8481,15.968,304200.0
2005-03-11 11:30:00,22.64,22.78,22.63,22.74,281800.0,15.9751,16.0739,15.968,16.0457,281800.0
2005-03-11 12:00:00,22.73,22.79,22.66,22.79,222000.0,16.0386,16.0809,15.9892,16.0809,222000.0
2005-03-11 12:30:00,22.79,22.86,22.79,22.83,172800.0,16.0809,16.1303,16.0809,16.1092,172800.0
2005-03-11 13:00:00,22.84,22.9,22.81,22.84,192400.0,16.1162,16.1586,16.0951,16.1162,192400.0
2005-03-11 13:30:00,22.84,22.85,22.6,22.61,248400.0,16.1162,16.1233,15.9469,15.9539,248400.0
2005-03-11 14:00:00,22.6,22.73,22.59,22.64,188200.0,15.9469,16.0386,15.9398,15.9751,188200.0
2005-03-11 14:30:00,22.64,22.7,22.59,22.65,208000.0,15.9751,16.0174,15.9398,15.9822,208000.0
2005-03-11 15:00:00,22.65,22.7,22.54,22.68,210000.0,15.9822,16.0174,15.9045,16.0033,210000.0
2005-03-11 15:30:00,22.68,22.79,22.68,22.72,290400.0,16.0033,16.0809,16.0033,16.0316,290400.0
2005-03-14 09:30:00,22.78,22.91,22.34,22.35,563600.0,16.0739,16.1656,15.7634,15.7705,563600.0
2005-03-14 10:00:00,22.35,22.48,22.23,22.35,344400.0,15.7705,15.8622,15.6858,15.7705,344400.0
2005-03-14 10:30:00,22.35,22.46,22.31,22.36,248400.0,15.7705,15.8481,15.7423,15.7775,248400.0
2005-03-14 11:00:00,22.39,22.75,22.39,22.73,411200.0,15.7987,16.0527,15.7987,16.0386,411200.0
2005-03-14 11:30:00,22.73,22.75,22.6,22.72,266200.0,16.0386,16.0527,15.9469,16.0316,266200.0
2005-03-14 12:00:00,22.72,22.79,22.63,22.65,166400.0,16.0316,16.0809,15.968,15.9822,166400.0
2005-03-14 12:30:00,22.65,22.65,22.55,22.56,149000.0,15.9822,15.9822,15.9116,15.9187,149000.0
2005-03-14 13:00:00,22.56,22.75,22.55,22.75,210200.0,15.9187,16.0527,15.9116,16.0527,210200.0
2005-03-14 13:30:00,22.75,22.85,22.71,22.76,210400.0,16.0527,16.1233,16.0245,16.0598,210400.0
2005-03-14 14:00:00,22.77,22.85,22.76,22.77,78400.0,16.0668,16.1233,16.0598,16.0668,78400.0
2005-03-14 14:30:00,22.77,22.88,22.74,22.86,174400.0,16.0668,16.1445,16.0457,16.1303,174400.0
2005-03-14 15:00:00,22.86,22.9,22.82,22.9,247800.0,16.1303,16.1586,16.1021,16.1586,247800.0
2005-03-14 15:30:00,22.9,22.93,22.85,22.88,394200.0,16.1586,16.1797,16.1233,16.1445,394200.0
2005-03-15 09:30:00,22.83,22.93,22.72,22.93,318200.0,16.1092,16.1797,16.0316,16.1797,318200.0
2005-03-15 10:00:00,22.9,23.18,22.81,23.12,295000.0,16.1586,16.3561,16.0951,16.3138,295000.0
2005-03-15 10:30:00,23.12,23.16,22.93,22.94,274400.0,16.3138,16.342,16.1797,16.1868,274400.0
2005-03-15 11:00:00,22.94,23.06,22.9,23.05,226600.0,16.1868,16.2715,16.1586,16.2644,226600.0
2005-03-15 11:30:00,23.04,23.05,22.75,22.93,248200.0,16.2574,16.2644,16.0527,16.1797,248200.0
2005-03-15 12:00:00,22.91,22.93,22.81,22.89,182200.0,16.1656,16.1797,16.0951,16.1515,182200.0
2005-03-15 12:30:00,22.89,22.89,22.73,22.76,209800.0,16.1515,16.1515,16.0386,16.0598,209800.0
2005-03-15 13:00:00,22.76,22.8,22.65,22.7,238000.0,16.0598,16.088,15.9822,16.0174,238000.0
2005-03-15 13:30:00,22.7,22.71,22.55,22.62,312600.0,16.0174,16.0245,15.9116,15.961,312600.0
2005-03-15 14:00:00,22.61,22.74,22.56,22.71,219000.0,15.9539,16.0457,15.9187,16.0245,219000.0
2005-03-15 14:30:00,22.7,22.73,22.59,22.66,241600.0,16.0174,16.0386,15.9398,15.9892,241600.0
2005-03-15 15:00:00,22.65,22.72,22.51,22.58,288400.0,15.9822,16.0316,15.8834,15.9328,288400.0
2005-03-15 15:30:00,22.57,22.6,22.43,22.45,315800.0,15.9257,15.9469,15.8269,15.841,315800.0
2005-03-16 09:30:00,22.44,22.6,22.09,22.34,646600.0,15.834,15.9469,15.587,15.7634,646600.0
2005-03-16 10:00:00,22.34,22.49,22.31,22.34,381400.0,15.7634,15.8693,15.7423,15.7634,381400.0
2005-03-16 10:30:00,22.35,22.91,22.34,22.86,622400.0,15.7705,16.1656,15.7634,16.1303,622400.0
2005-03-16 11:00:00,22.86,23.04,22.47,22.55,352000.0,16.1303,16.2574,15.8552,15.9116,352000.0
2005-03-16 11:30:00,22.55,22.74,22.55,22.73,178200.0,15.9116,16.0457,15.9116,16.0386,178200.0
2005-03-16 12:00:00,22.73,22.73,22.55,22.55,130600.0,16.0386,16.0386,15.9116,15.9116,130600.0
2005-03-16 12:30:00,22.55,22.6,22.49,22.57,156600.0,15.9116,15.9469,15.8693,15.9257,156600.0
2005-03-16 13:00:00,22.57,22.57,22.47,22.48,112200.0,15.9257,15.9257,15.8552,15.8622,112200.0
2005-03-16 13:30:00,22.47,22.59,22.42,22.52,242600.0,15.8552,15.9398,15.8199,15.8904,242600.0
2005-03-16 14:00:00,22.52,22.67,22.45,22.61,442600.0,15.8904,15.9963,15.841,15.9539,442600.0
2005-03-16 14:30:00,22.61,22.63,22.54,22.58,211200.0,15.9539,15.968,15.9045,15.9328,211200.0
2005-03-16 15:00:00,22.58,22.68,22.57,22.64,458200.0,15.9328,16.0033,15.9257,15.9751,458200.0
2005-03-16 15:30:00,22.64,22.66,22.59,22.65,716800.0,15.9751,15.9892,15.9398,15.9822,716800.0
2005-03-17 09:30:00,22.75,23.11,22.74,23.06,1146200.0,16.0527,16.3067,16.0457,16.2715,1146200.0
2005-03-17 10:00:00,23.06,23.18,22.97,23.04,610200.0,16.2715,16.3561,16.208,16.2574,610200.0
2005-03-17 10:30:00,23.05,23.15,22.98,23.0,487000.0,16.2644,16.335,16.215,16.2291,487000.0
2005-03-17 11:00:00,23.0,23.08,22.97,23.0,581000.0,16.2291,16.2856,16.208,16.2291,581000.0
2005-03-17 11:30:00,23.0,23.15,23.0,23.14,323200.0,16.2291,16.335,16.2291,16.3279,323200.0
2005-03-17 12:00:00,23.14,23.24,23.11,23.23,382600.0,16.3279,16.3985,16.3067,16.3914,382600.0
2005-03-17 12:30:00,23.22,23.29,23.16,23.25,361200.0,16.3844,16.4338,16.342,16.4055,361200.0
2005-03-17 13:00:00,23.25,23.26,23.19,23.22,242200.0,16.4055,16.4126,16.3632,16.3844,242200.0
2005-03-17 13:30:00,23.22,23.26,23.18,23.24,234000.0,16.3844,16.4126,16.3561,16.3985,234000.0
2005-03-17 14:00:00,23.23,23.28,23.13,23.15,362200.0,16.3914,16.4267,16.3209,16.335,362200.0
2005-03-17 14:30:00,23.16,23.26,23.11,23.2,365600.0,16.342,16.4126,16.3067,16.3702,365600.0
2005-03-17 15:00:00,23.2,23.26,23.16,23.22,439200.0,16.3702,16.4126,16.342,16.3844,439200.0
2005-03-17 15:30:00,23.22,23.22,23.1,23.16,670200.0,16.3844,16.3844,16.2997,16.342,670200.0
2005-03-18 09:30:00,24.0,24.08,23.75,24.0,1956600.0,16.9347,16.9912,16.7583,16.9347,1956600.0
2005-03-18 10:00:00,24.0,24.09,23.88,24.04,1116400.0,16.9347,16.9982,16.8501,16.963,1116400.0
2005-03-18 10:30:00,24.1,24.13,23.96,24.11,641200.0,17.0053,17.0265,16.9065,17.0124,641200.0
2005-03-18 11:00:00,24.11,24.15,24.0,24.04,506600.0,17.0124,17.0406,16.9347,16.963,506600.0
2005-03-18 11:30:00,24.04,24.22,24.04,24.13,560000.0,16.963,17.09,16.963,17.0265,560000.0
2005-03-18 12:00:00,24.15,24.18,24.1,24.17,489000.0,17.0406,17.0618,17.0053,17.0547,489000.0
2005-03-18 12:30:00,24.17,24.21,24.11,24.12,394400.0,17.0547,17.0829,17.0124,17.0194,394400.0
2005-03-18 13:00:00,24.12,24.16,24.05,24.13,304800.0,17.0194,17.0476,16.97,17.0265,304800.0
2005-03-18 13:30:00,24.13,24.16,24.05,24.1,351800.0,17.0265,17.0476,16.97,17.0053,351800.0
2005-03-18 14:00:00,24.1,24.11,23.95,23.98,280400.0,17.0053,17.0124,16.8995,16.9206,280400.0
2005-03-18 14:30:00,23.98,24.02,23.97,24.01,350600.0,16.9206,16.9489,16.9136,16.9418,350600.0
2005-03-18 15:00:00,24.01,24.03,23.93,23.96,481400.0,16.9418,16.9559,16.8853,16.9065,481400.0
2005-03-18 15:30:00,23.96,24.16,23.95,24.11,940800.0,16.9065,17.0476,16.8995,17.0124,940800.0
2005-03-21 09:30:00,24.11,24.11,23.75,23.98,531200.0,17.0124,17.0124,16.7583,16.9206,531200.0
2005-03-21 10:00:00,23.99,24.11,23.88,23.93,388800.0,16.9277,17.0124,16.8501,16.8853,388800.0
2005-03-21 10:30:00,23.96,23.98,23.77,23.79,391600.0,16.9065,16.9206,16.7724,16.7866,391600.0
2005-03-21 11:00:00,23.81,23.86,23.49,23.68,646000.0,16.8007,16.836,16.5749,16.7089,646000.0
2005-03-21 11:30:00,23.68,23.75,23.63,23.67,218000.0,16.7089,16.7583,16.6737,16.7019,218000.0
2005-03-21 12:00:00,23.67,23.75,23.64,23.72,267800.0,16.7019,16.7583,16.6807,16.7372,267800.0
2005-03-21 12:30:00,23.71,23.83,23.64,23.67,228000.0,16.7301,16.8148,16.6807,16.7019,228000.0
2005-03-21 13:00:00,23.67,23.87,23.65,23.79,216800.0,16.7019,16.843,16.6878,16.7866,216800.0
2005-03-21 13:30:00,23.79,23.83,23.74,23.81,166200.0,16.7866,16.8148,16.7513,16.8007,166200.0
2005-03-21 14:00:00,23.81,23.87,23.77,23.79,177200.0,16.8007,16.843,16.7724,16.7866,177200.0
2005-03-21 14:30:00,23.79,23.9,23.78,23.87,150800.0,16.7866,16.8642,16.7795,16.843,150800.0
2005-03-21 15:00:00,23.86,23.9,23.83,23.87,234000.0,16.836,16.8642,16.8148,16.843,234000.0
2005-03-21 15:30:00,23.87,23.88,23.81,23.83,226800.0,16.843,16.8501,16.8007,16.8148,226800.0
2005-03-22 09:30:00,23.83,24.38,23.72,23.88,268600.0,16.8148,17.2029,16.7372,16.8501,268600.0
2005-03-22 10:00:00,23.86,23.98,23.78,23.89,356800.0,16.836,16.9206,16.7795,16.8571,356800.0
2005-03-22 10:30:00,23.91,24.04,23.85,24.02,316000.0,16.8712,16.963,16.8289,16.9489,316000.0
2005-03-22 11:00:00,24.02,24.03,23.92,23.96,101200.0,16.9489,16.9559,16.8783,16.9065,101200.0
2005-03-22 11:30:00,23.94,24.02,23.93,24.0,131000.0,16.8924,16.9489,16.8853,16.9347,131000.0
2005-03-22 12:00:00,24.0,24.09,24.0,24.09,156800.0,16.9347,16.9982,16.9347,16.9982,156800.0
2005-03-22 12:30:00,24.09,24.09,23.93,24.09,143600.0,16.9982,16.9982,16.8853,16.9982,143600.0
2005-03-22 13:00:00,24.09,24.11,24.05,24.06,122800.0,16.9982,17.0124,16.97,16.9771,122800.0
2005-03-22 13:30:00,24.06,24.06,23.93,23.93,188400.0,16.9771,16.9771,16.8853,16.8853,188400.0
2005-03-22 14:00:00,23.93,23.97,23.71,23.86,437400.0,16.8853,16.9136,16.7301,16.836,437400.0
2005-03-22 14:30:00,23.86,23.95,23.5,23.73,514800.0,16.836,16.8995,16.5819,16.7442,514800.0
2005-03-22 15:00:00,23.7,23.7,23.43,23.45,409000.0,16.7231,16.7231,16.5325,16.5467,409000.0
2005-03-22 15:30:00,23.46,23.5,23.25,23.29,583400.0,16.5537,16.5819,16.4055,16.4338,583400.0
2005-03-23 09:30:00,23.14,23.14,22.56,22.6,538200.0,16.3279,16.3279,15.9187,15.9469,538200.0
2005-03-23 10:00:00,22.58,22.58,22.23,22.3,780800.0,15.9328,15.9328,15.6858,15.7352,780800.0
2005-03-23 10:30:00,22.3,22.81,22.23,22.8,1066600.0,15.7352,16.0951,15.6858,16.088,1066600.0
2005-03-23 11:00:00,22.83,22.88,22.65,22.76,782600.0,16.1092,16.1445,15.9822,16.0598,782600.0
2005-03-23 11:30:00,22.77,22.81,22.56,22.56,310000.0,16.0668,16.0951,15.9187,15.9187,310000.0
2005-03-23 12:00:00,22.56,22.65,22.47,22.6,447000.0,15.9187,15.9822,15.8552,15.9469,447000.0
2005-03-23 12:30:00,22.6,22.66,22.49,22.5,357000.0,15.9469,15.9892,15.8693,15.8763,357000.0
2005-03-23 13:00:00,22.5,22.67,22.48,22.66,291400.0,15.8763,15.9963,15.8622,15.9892,291400.0
2005-03-23 13:30:00,22.67,22.7,22.51,22.55,211600.0,15.9963,16.0174,15.8834,15.9116,211600.0
2005-03-23 14:00:00,22.55,22.6,22.5,22.59,227600.0,15.9116,15.9469,15.8763,15.9398,227600.0
2005-03-23 14:30:00,22.59,22.59,22.43,22.45,239800.0,15.9398,15.9398,15.8269,15.841,239800.0
2005-03-23 15:00:00,22.45,22.7,22.4,22.7,397600.0,15.841,16.0174,15.8058,16.0174,397600.0
2005-03-23 15:30:00,22.69,22.69,22.5,22.5,539800.0,16.0104,16.0104,15.8763,15.8763,539800.0
2005-03-24 09:30:00,22.59,23.25,22.55,23.1,649800.0,15.9398,16.4055,15.9116,16.2997,649800.0
2005-03-24 10:00:00,23.11,23.18,22.82,22.84,318200.0,16.3067,16.3561,16.1021,16.1162,318200.0
2005-03-24 10:30:00,22.83,22.84,22.66,22.77,406600.0,16.1092,16.1162,15.9892,16.0668,406600.0
2005-03-24 11:00:00,22.78,22.78,22.61,22.67,232600.0,16.0739,16.0739,15.9539,15.9963,232600.0
2005-03-24 11:30:00,22.67,22.7,22.63,22.67,201600.0,15.9963,16.0174,15.968,15.9963,201600.0
2005-03-24 12:00:00,22.66,22.72,22.46,22.71,274800.0,15.9892,16.0316,15.8481,16.0245,274800.0
2005-03-24 12:30:00,22.68,23.01,22.64,22.81,350200.0,16.0033,16.2362,15.9751,16.0951,350200.0
2005-03-24 13:00:00,22.81,22.92,22.72,22.83,293800.0,16.0951,16.1727,16.0316,16.1092,293800.0
2005-03-24 13:30:00,22.84,22.85,22.73,22.81,191600.0,16.1162,16.1233,16.0386,16.0951,191600.0
2005-03-24 14:00:00,22.82,22.93,22.77,22.9,187600.0,16.1021,16.1797,16.0668,16.1586,187600.0
2005-03-24 14:30:00,22.9,22.9,22.8,22.85,199800.0,16.1586,16.1586,16.088,16.1233,199800.0
2005-03-24 15:00:00,22.85,22.86,22.72,22.79,277600.0,16.1233,16.1303,16.0316,16.0809,277600.0
2005-03-24 15:30:00,22.78,22.82,22.72,22.78,420000.0,16.0739,16.1021,16.0316,16.0739,420000.0
2005-03-28 09:30:00,22.75,22.88,22.56,22.77,374400.0,16.0527,16.1445,15.9187,16.0668,374400.0
2005-03-28 10:00:00,22.75,22.96,22.64,22.89,353800.0,16.0527,16.2009,15.9751,16.1515,353800.0
2005-03-28 10:30:00,22.89,23.02,22.76,22.76,263400.0,16.1515,16.2432,16.0598,16.0598,263400.0
2005-03-28 11:00:00,22.77,22.84,22.6,22.66,222600.0,16.0668,16.1162,15.9469,15.9892,222600.0
2005-03-28 11:30:00,22.68,22.77,22.63,22.67,183000.0,16.0033,16.0668,15.968,15.9963,183000.0
2005-03-28 12:00:00,22.65,22.77,22.47,22.59,207800.0,15.9822,16.0668,15.8552,15.9398,207800.0
2005-03-28 12:30:00,22.59,22.7,22.52,22.65,177000.0,15.9398,16.0174,15.8904,15.9822,177000.0
2005-03-28 13:00:00,22.65,22.68,22.56,22.63,181400.0,15.9822,16.0033,15.9187,15.968,181400.0
2005-03-28 13:30:00,22.63,22.85,22.61,22.82,254600.0,15.968,16.1233,15.9539,16.1021,254600.0
2005-03-28 14:00:00,22.82,22.82,22.65,22.68,222000.0,16.1021,16.1021,15.9822,16.0033,222000.0
2005-03-28 14:30:00,22.68,22.73,22.54,22.62,266000.0,16.0033,16.0386,15.9045,15.961,266000.0
2005-03-28 15:00:00,22.61,22.7,22.59,22.66,191200.0,15.9539,16.0174,15.9398,15.9892,191200.0
2005-03-28 15:30:00,22.66,22.73,22.61,22.64,268800.0,15.9892,16.0386,15.9539,15.9751,268800.0
2005-03-29 09:30:00,22.64,22.99,22.58,22.89,333200.0,15.9751,16.2221,15.9328,16.1515,333200.0
2005-03-29 10:00:00,22.88,23.11,22.83,23.04,382000.0,16.1445,16.3067,16.1092,16.2574,382000.0
2005-03-29 10:30:00,23.05,23.11,22.94,23.07,198200.0,16.2644,16.3067,16.1868,16.2785,198200.0
2005-03-29 11:00:00,23.04,23.04,22.86,22.89,248200.0,16.2574,16.2574,16.1303,16.1515,248200.0
2005-03-29 11:30:00,22.89,22.91,22.8,22.83,406800.0,16.1515,16.1656,16.088,16.1092,406800.0
2005-03-29 12:00:00,22.83,22.86,22.72,22.73,182000.0,16.1092,16.1303,16.0316,16.0386,182000.0
2005-03-29 12:30:00,22.73,22.75,22.55,22.63,312000.0,16.0386,16.0527,15.9116,15.968,312000.0
2005-03-29 13:00:00,22.63,22.64,22.42,22.55,508600.0,15.968,15.9751,15.8199,15.9116,508600.0
2005-03-29 13:30:00,22.55,22.7,22.52,22.63,285200.0,15.9116,16.0174,15.8904,15.968,285200.0
2005-03-29 14:00:00,22.64,22.64,22.39,22.52,259200.0,15.9751,15.9751,15.7987,15.8904,259200.0
2005-03-29 14:30:00,22.52,22.6,22.5,22.59,255200.0,15.8904,15.9469,15.8763,15.9398,255200.0
2005-03-29 15:00:00,22.58,22.61,22.43,22.43,322400.0,15.9328,15.9539,15.8269,15.8269,322400.0
2005-03-29 15:30:00,22.43,22.52,22.35,22.36,712400.0,15.8269,15.8904,15.7705,15.7775,712400.0
2005-03-30 09:30:00,22.45,22.81,22.45,22.75,678600.0,15.841,16.0951,15.841,16.0527,678600.0
2005-03-30 10:00:00,22.75,22.78,22.47,22.6,578600.0,16.0527,16.0739,15.8552,15.9469,578600.0
2005-03-30 10:30:00,22.59,22.6,22.05,22.18,944600.0,15.9398,15.9469,15.5588,15.6505,944600.0
2005-03-30 11:00:00,22.18,22.27,22.11,22.19,540600.0,15.6505,15.714,15.6011,15.6576,540600.0
2005-03-30 11:30:00,22.22,22.5,22.19,22.43,495800.0,15.6787,15.8763,15.6576,15.8269,495800.0
2005-03-30 12:00:00,22.43,22.72,22.42,22.54,457000.0,15.8269,16.0316,15.8199,15.9045,457000.0
2005-03-30 12:30:00,22.54,22.74,22.5,22.63,460800.0,15.9045,16.0457,15.8763,15.968,460800.0
2005-03-30 13:00:00,22.63,22.69,22.53,22.69,310800.0,15.968,16.0104,15.8975,16.0104,310800.0
2005-03-30 13:30:00,22.69,22.82,22.58,22.65,318200.0,16.0104,16.1021,15.9328,15.9822,318200.0
2005-03-30 14:00:00,22.62,22.86,22.58,22.86,324400.0,15.961,16.1303,15.9328,16.1303,324400.0
2005-03-30 14:30:00,22.82,22.97,22.73,22.86,387400.0,16.1021,16.208,16.0386,16.1303,387400.0
2005-03-30 15:00:00,22.86,22.96,22.75,22.91,410600.0,16.1303,16.2009,16.0527,16.1656,410600.0
2005-03-30 15:30:00,22.91,23.19,22.9,23.18,1030200.0,16.1656,16.3632,16.1586,16.3561,1030200.0
2005-03-31 09:30:00,23.88,24.22,23.83,24.11,791000.0,16.8501,17.09,16.8148,17.0124,791000.0
2005-03-31 10:00:00,24.11,24.21,23.93,23.95,471000.0,17.0124,17.0829,16.8853,16.8995,471000.0
2005-03-31 10:30:00,23.95,24.21,23.83,24.2,620800.0,16.8995,17.0829,16.8148,17.0759,620800.0
2005-03-31 11:00:00,24.2,24.2,23.99,24.11,368400.0,17.0759,17.0759,16.9277,17.0124,368400.0
2005-03-31 11:30:00,24.12,24.18,24.04,24.11,313400.0,17.0194,17.0618,16.963,17.0124,313400.0
2005-03-31 12:00:00,24.11,24.37,24.1,24.24,424000.0,17.0124,17.1958,17.0053,17.1041,424000.0
2005-03-31 12:30:00,24.24,24.24,24.15,24.22,167000.0,17.1041,17.1041,17.0406,17.09,167000.0
2005-03-31 13:00:00,24.21,24.22,23.98,24.2,336600.0,17.0829,17.09,16.9206,17.0759,336600.0
2005-03-31 13:30:00,24.19,24.28,24.11,24.25,358000.0,17.0688,17.1323,17.0124,17.1111,358000.0
2005-03-31 14:00:00,24.27,24.31,24.18,24.28,316200.0,17.1253,17.1535,17.0618,17.1323,316200.0
2005-03-31 14:30:00,24.28,24.39,24.21,24.38,380000.0,17.1323,17.2099,17.0829,17.2029,380000.0
2005-03-31 15:00:00,24.38,24.42,24.28,24.38,418000.0,17.2029,17.2311,17.1323,17.2029,418000.0
2005-03-31 15:30:00,24.38,24.4,24.11,24.37,772200.0,17.2029,17.217,17.0124,17.1958,772200.0
2005-04-01 09:30:00,24.63,25.08,24.55,25.0,959000.0,17.3793,17.6968,17.3228,17.6404,959000.0
2005-04-01 10:00:00,25.0,25.07,24.79,24.82,792200.0,17.6404,17.6897,17.4922,17.5133,792200.0
2005-04-01 10:30:00,24.82,24.96,24.73,24.75,668400.0,17.5133,17.6121,17.4498,17.464,668400.0
2005-04-01 11:00:00,24.74,24.93,24.74,24.93,559600.0,17.4569,17.591,17.4569,17.591,559600.0
2005-04-01 11:30:00,24.93,24.97,24.86,24.87,258600.0,17.591,17.6192,17.5416,17.5486,258600.0
2005-04-01 12:00:00,24.87,24.9,24.81,24.85,186000.0,17.5486,17.5698,17.5063,17.5345,186000.0
2005-04-01 12:30:00,24.85,24.97,24.81,24.97,199400.0,17.5345,17.6192,17.5063,17.6192,199400.0
2005-04-01 13:00:00,24.97,25.0,24.91,24.96,320400.0,17.6192,17.6404,17.5768,17.6121,320400.0
2005-04-01 13:30:00,24.96,25.0,24.91,24.97,416800.0,17.6121,17.6404,17.5768,17.6192,416800.0
2005-04-01 14:00:00,24.97,25.08,24.97,25.02,447800.0,17.6192,17.6968,17.6192,17.6545,447800.0
2005-04-01 14:30:00,25.02,25.12,25.02,25.07,271800.0,17.6545,17.725,17.6545,17.6897,271800.0
2005-04-01 15:00:00,25.08,25.11,25.05,25.11,312400.0,17.6968,17.718,17.6756,17.718,312400.0
2005-04-01 15:30:00,25.1,25.16,25.08,25.13,554000.0,17.7109,17.7533,17.6968,17.7321,554000.0
2005-04-04 09:30:00,25.34,26.25,25.31,26.06,1070600.0,17.8803,18.5224,17.8591,18.3883,1070600.0
2005-04-04 10:00:00,26.11,26.23,25.65,25.7,916000.0,18.4236,18.5083,18.099,18.1343,916000.0
2005-04-04 10:30:00,25.7,25.71,25.35,25.38,779800.0,18.1343,18.1413,17.8873,17.9085,779800.0
2005-04-04 11:00:00,25.36,25.79,25.31,25.59,738800.0,17.8944,18.1978,17.8591,18.0567,738800.0
2005-04-04 11:30:00,25.59,25.64,25.46,25.48,394200.0,18.0567,18.0919,17.9649,17.979,394200.0
2005-04-04 12:00:00,25.5,25.56,25.41,25.42,306800.0,17.9932,18.0355,17.9297,17.9367,306800.0
2005-04-04 12:30:00,25.41,25.43,25.16,25.21,670000.0,17.9297,17.9438,17.7533,17.7885,670000.0
2005-04-04 13:00:00,25.21,25.28,25.18,25.18,334000.0,17.7885,17.8379,17.7674,17.7674,334000.0
2005-04-04 13:30:00,25.18,25.21,24.88,24.89,491200.0,17.7674,17.7885,17.5557,17.5627,491200.0
2005-04-04 14:00:00,24.9,24.92,24.68,24.77,560400.0,17.5698,17.5839,17.4146,17.4781,560400.0
2005-04-04 14:30:00,24.76,24.97,24.76,24.88,449200.0,17.471,17.6192,17.471,17.5557,449200.0
2005-04-04 15:00:00,24.88,25.15,24.88,25.02,482800.0,17.5557,17.7462,17.5557,17.6545,482800.0
2005-04-04 15:30:00,25.02,25.15,24.99,25.04,552000.0,17.6545,17.7462,17.6333,17.6686,552000.0
2005-04-05 09:30:00,25.04,25.16,24.92,25.13,719400.0,17.6686,17.7533,17.5839,17.7321,719400.0
2005-04-05 10:00:00,25.18,25.48,25.11,25.46,869000.0,17.7674,17.979,17.718,17.9649,869000.0
2005-04-05 10:30:00,25.45,25.47,25.26,25.42,428800.0,17.9579,17.972,17.8238,17.9367,428800.0
2005-04-05 11:00:00,25.43,25.47,25.31,25.34,337600.0,17.9438,17.972,17.8591,17.8803,337600.0
2005-04-05 11:30:00,25.36,25.44,25.32,25.4,250400.0,17.8944,17.9508,17.8662,17.9226,250400.0
2005-04-05 12:00:00,25.4,25.45,25.19,25.38,265400.0,17.9226,17.9579,17.7744,17.9085,265400.0
2005-04-05 12:30:00,25.38,25.41,25.16,25.18,290000.0,17.9085,17.9297,17.7533,17.7674,290000.0
2005-04-05 13:00:00,25.21,25.28,25.04,25.15,415200.0,17.7885,17.8379,17.6686,17.7462,415200.0
2005-04-05 13:30:00,25.15,25.23,25.05,25.2,512000.0,17.7462,17.8026,17.6756,17.7815,512000.0
2005-04-05 14:00:00,25.2,25.23,25.0,25.08,436600.0,17.7815,17.8026,17.6404,17.6968,436600.0
2005-04-05 14:30:00,25.07,25.1,24.87,24.93,437600.0,17.6897,17.7109,17.5486,17.591,437600.0
2005-04-05 15:00:00,24.93,25.0,24.73,24.8,337400.0,17.591,17.6404,17.4498,17.4992,337400.0
2005-04-05 15:30:00,24.8,24.97,24.8,24.95,497600.0,17.4992,17.6192,17.4992,17.6051,497600.0
2005-04-06 09:30:00,24.95,24.98,24.55,24.88,954000.0,17.6051,17.6262,17.3228,17.5557,954000.0
2005-04-06 10:00:00,24.88,24.92,24.58,24.58,637000.0,17.5557,17.5839,17.344,17.344,637000.0
2005-04-06 10:30:00,24.59,24.86,24.46,24.69,991200.0,17.3511,17.5416,17.2593,17.4216,991200.0
2005-04-06 11:00:00,24.68,24.97,24.68,24.69,545800.0,17.4146,17.6192,17.4146,17.4216,545800.0
2005-04-06 11:30:00,24.68,25.09,24.68,24.99,388000.0,17.4146,17.7039,17.4146,17.6333,388000.0
2005-04-06 12:00:00,25.0,25.21,25.0,25.08,449600.0,17.6404,17.7885,17.6404,17.6968,449600.0
2005-04-06 12:30:00,25.08,25.11,24.93,25.0,444800.0,17.6968,17.718,17.591,17.6404,444800.0
2005-04-06 13:00:00,25.0,25.02,24.88,24.92,294200.0,17.6404,17.6545,17.5557,17.5839,294200.0
2005-04-06 13:30:00,24.92,25.0,24.72,24.78,261400.0,17.5839,17.6404,17.4428,17.4851,261400.0
2005-04-06 14:00:00,24.78,24.92,24.74,24.81,333600.0,17.4851,17.5839,17.4569,17.5063,333600.0
2005-04-06 14:30:00,24.81,24.96,24.81,24.88,397000.0,17.5063,17.6121,17.5063,17.5557,397000.0
2005-04-06 15:00:00,24.88,24.91,24.78,24.86,377600.0,17.5557,17.5768,17.4851,17.5416,377600.0
2005-04-06 15:30:00,24.86,25.03,24.84,25.02,542200.0,17.5416,17.6615,17.5275,17.6545,542200.0
2005-04-07 09:30:00,25.45,25.48,25.12,25.13,446600.0,17.9579,17.979,17.725,17.7321,446600.0
2005-04-07 10:00:00,25.13,25.31,25.11,25.2,219400.0,17.7321,17.8591,17.718,17.7815,219400.0
2005-04-07 10:30:00,25.18,25.18,24.77,24.83,609400.0,17.7674,17.7674,17.4781,17.5204,609400.0
2005-04-07 11:00:00,24.83,25.0,24.81,25.0,340600.0,17.5204,17.6404,17.5063,17.6404,340600.0
2005-04-07 11:30:00,25.0,25.03,24.89,25.03,195400.0,17.6404,17.6615,17.5627,17.6615,195400.0
2005-04-07 12:00:00,25.03,25.15,25.02,25.14,162200.0,17.6615,17.7462,17.6545,17.7391,162200.0
2005-04-07 12:30:00,25.14,25.14,24.65,24.7,395600.0,17.7391,17.7391,17.3934,17.4287,395600.0
2005-04-07 13:00:00,24.69,24.73,24.25,24.27,517400.0,17.4216,17.4498,17.1111,17.1253,517400.0
2005-04-07 13:30:00,24.26,24.58,24.24,24.32,478000.0,17.1182,17.344,17.1041,17.1605,478000.0
2005-04-07 14:00:00,24.34,24.41,24.23,24.34,308400.0,17.1746,17.224,17.097,17.1746,308400.0
2005-04-07 14:30:00,24.34,24.54,24.29,24.44,355200.0,17.1746,17.3158,17.1394,17.2452,355200.0
2005-04-07 15:00:00,24.46,24.65,24.46,24.57,368200.0,17.2593,17.3934,17.2593,17.3369,368200.0
2005-04-07 15:30:00,24.57,24.65,24.43,24.55,815600.0,17.3369,17.3934,17.2382,17.3228,815600.0
2005-04-08 09:30:00,24.45,24.51,24.23,24.23,488000.0,17.2523,17.2946,17.097,17.097,488000.0
2005-04-08 10:00:00,24.23,24.28,23.89,24.0,542200.0,17.097,17.1323,16.8571,16.9347,542200.0
2005-04-08 10:30:00,23.99,24.05,23.9,24.05,388600.0,16.9277,16.97,16.8642,16.97,388600.0
2005-04-08 11:00:00,24.04,24.22,24.04,24.08,438400.0,16.963,17.09,16.963,16.9912,438400.0
2005-04-08 11:30:00,24.08,24.33,24.07,24.25,482600.0,16.9912,17.1676,16.9841,17.1111,482600.0
2005-04-08 12:00:00,24.25,24.25,24.02,24.11,383200.0,17.1111,17.1111,16.9489,17.0124,383200.0
2005-04-08 12:30:00,24.11,24.15,24.02,24.03,270400.0,17.0124,17.0406,16.9489,16.9559,270400.0
2005-04-08 13:00:00,24.03,24.03,23.75,23.76,583600.0,16.9559,16.9559,16.7583,16.7654,583600.0
2005-04-08 13:30:00,23.76,23.88,23.75,23.82,362400.0,16.7654,16.8501,16.7583,16.8077,362400.0
2005-04-08 14:00:00,23.83,23.89,23.68,23.75,475600.0,16.8148,16.8571,16.7089,16.7583,475600.0
2005-04-08 14:30:00,23.75,23.81,23.71,23.78,349200.0,16.7583,16.8007,16.7301,16.7795,349200.0
2005-04-08 15:00:00,23.77,23.81,23.66,23.72,384000.0,16.7724,16.8007,16.6948,16.7372,384000.0
2005-04-08 15:30:00,23.72,23.74,23.58,23.65,640800.0,16.7372,16.7513,16.6384,16.6878,640800.0
2005-04-11 09:30:00,23.65,23.83,23.52,23.68,430200.0,16.6878,16.8148,16.596,16.7089,430200.0
2005-04-11 10:00:00,23.68,23.72,23.47,23.5,357800.0,16.7089,16.7372,16.5608,16.5819,357800.0
2005-04-11 10:30:00,23.5,23.65,23.43,23.56,286000.0,16.5819,16.6878,16.5325,16.6243,286000.0
2005-04-11 11:00:00,23.56,23.73,23.54,23.6,235000.0,16.6243,16.7442,16.6102,16.6525,235000.0
2005-04-11 11:30:00,23.6,23.66,23.55,23.65,138400.0,16.6525,16.6948,16.6172,16.6878,138400.0
2005-04-11 12:00:00,23.65,23.69,23.59,23.6,133800.0,16.6878,16.716,16.6454,16.6525,133800.0
2005-04-11 12:30:00,23.59,23.76,23.59,23.75,126600.0,16.6454,16.7654,16.6454,16.7583,126600.0
2005-04-11 13:00:00,23.75,23.84,23.75,23.83,203000.0,16.7583,16.8218,16.7583,16.8148,203000.0
2005-04-11 13:30:00,23.82,24.02,23.81,24.0,244000.0,16.8077,16.9489,16.8007,16.9347,244000.0
2005-04-11 14:00:00,24.0,24.04,23.87,24.04,224200.0,16.9347,16.963,16.843,16.963,224200.0
2005-04-11 14:30:00,24.03,24.25,24.02,24.24,458800.0,16.9559,17.1111,16.9489,17.1041,458800.0
2005-04-11 15:00:00,24.22,24.3,24.05,24.21,402800.0,17.09,17.1464,16.97,17.0829,402800.0
2005-04-11 15:30:00,24.21,24.31,24.17,24.28,538600.0,17.0829,17.1535,17.0547,17.1323,538600.0
2005-04-12 09:30:00,24.28,24.39,24.08,24.33,556200.0,17.1323,17.2099,16.9912,17.1676,556200.0
2005-04-12 10:00:00,24.34,24.38,23.78,23.83,443000.0,17.1746,17.2029,16.7795,16.8148,443000.0
2005-04-12 10:30:00,23.82,23.93,23.68,23.8,235200.0,16.8077,16.8853,16.7089,16.7936,235200.0
2005-04-12 11:00:00,23.79,23.9,23.73,23.79,275000.0,16.7866,16.8642,16.7442,16.7866,275000.0
2005-04-12 11:30:00,23.79,23.8,23.61,23.73,182200.0,16.7866,16.7936,16.6596,16.7442,182200.0
2005-04-12 12:00:00,23.72,23.74,23.63,23.73,241400.0,16.7372,16.7513,16.6737,16.7442,241400.0
2005-04-12 12:30:00,23.73,23.74,23.59,23.61,333800.0,16.7442,16.7513,16.6454,16.6596,333800.0
2005-04-12 13:00:00,23.61,23.68,23.6,23.66,87200.0,16.6596,16.7089,16.6525,16.6948,87200.0
2005-04-12 13:30:00,23.66,23.7,23.62,23.7,290200.0,16.6948,16.7231,16.6666,16.7231,290200.0
2005-04-12 14:00:00,23.69,23.88,23.67,23.75,392400.0,16.716,16.8501,16.7019,16.7583,392400.0
2005-04-12 14:30:00,23.76,23.8,23.64,23.72,300600.0,16.7654,16.7936,16.6807,16.7372,300600.0
2005-04-12 15:00:00,23.72,23.79,23.66,23.74,168800.0,16.7372,16.7866,16.6948,16.7513,168800.0
2005-04-12 15:30:00,23.74,23.79,23.65,23.69,454400.0,16.7513,16.7866,16.6878,16.716,454400.0
2005-04-13 09:30:00,23.68,23.7,23.47,23.66,474600.0,16.7235,16.7377,16.5752,16.7094,474600.0
2005-04-13 10:00:00,23.65,23.67,23.44,23.54,394000.0,16.7023,16.7165,16.554,16.6247,394000.0
2005-04-13 10:30:00,23.54,23.59,23.26,23.48,688800.0,16.6247,16.66,16.4269,16.5823,688800.0
2005-04-13 11:00:00,23.55,23.6,23.41,23.43,326000.0,16.6317,16.667,16.5329,16.547,326000.0
2005-04-13 11:30:00,23.43,23.48,23.36,23.37,278400.0,16.547,16.5823,16.4975,16.5046,278400.0
2005-04-13 12:00:00,23.37,23.42,23.25,23.28,179200.0,16.5046,16.5399,16.4199,16.441,179200.0
2005-04-13 12:30:00,23.29,23.29,23.1,23.14,275800.0,16.4481,16.4481,16.3139,16.3422,275800.0
2005-04-13 13:00:00,23.14,23.27,23.11,23.14,193600.0,16.3422,16.434,16.321,16.3422,193600.0
2005-04-13 13:30:00,23.14,23.23,23.07,23.08,226800.0,16.3422,16.4057,16.2927,16.2998,226800.0
2005-04-13 14:00:00,23.09,23.12,22.99,23.1,269800.0,16.3069,16.328,16.2362,16.3139,269800.0
2005-04-13 14:30:00,23.09,23.11,23.02,23.03,283800.0,16.3069,16.321,16.2574,16.2645,283800.0
2005-04-13 15:00:00,23.02,23.02,22.84,22.85,459400.0,16.2574,16.2574,16.1303,16.1374,459400.0
2005-04-13 15:30:00,22.85,22.9,22.8,22.9,724000.0,16.1374,16.1727,16.1021,16.1727,724000.0
2005-04-14 09:30:00,23.15,23.68,23.15,23.53,756200.0,16.3492,16.7235,16.3492,16.6176,756200.0
2005-04-14 10:00:00,23.52,23.53,22.95,23.06,708800.0,16.6105,16.6176,16.208,16.2857,708800.0
2005-04-14 10:30:00,23.07,23.43,23.07,23.38,675200.0,16.2927,16.547,16.2927,16.5117,675200.0
2005-04-14 11:00:00,23.38,23.5,23.32,23.4,430400.0,16.5117,16.5964,16.4693,16.5258,430400.0
2005-04-14 11:30:00,23.4,23.41,23.2,23.2,337400.0,16.5258,16.5329,16.3845,16.3845,337400.0
2005-04-14 12:00:00,23.2,23.23,23.0,23.02,536800.0,16.3845,16.4057,16.2433,16.2574,536800.0
2005-04-14 12:30:00,23.02,23.05,22.96,23.0,295000.0,16.2574,16.2786,16.215,16.2433,295000.0
2005-04-14 13:00:00,23.0,23.01,22.83,22.86,294600.0,16.2433,16.2504,16.1232,16.1444,294600.0
2005-04-14 13:30:00,22.86,22.93,22.75,22.91,418200.0,16.1444,16.1939,16.0667,16.1797,418200.0
2005-04-14 14:00:00,22.91,23.12,22.88,23.09,402000.0,16.1797,16.328,16.1585,16.3069,402000.0
2005-04-14 14:30:00,23.09,23.09,22.93,22.93,389000.0,16.3069,16.3069,16.1939,16.1939,389000.0
2005-04-14 15:00:00,22.93,23.04,22.91,22.97,354200.0,16.1939,16.2715,16.1797,16.2221,354200.0
2005-04-14 15:30:00,22.96,22.98,22.8,22.84,549800.0,16.215,16.2292,16.1021,16.1303,549800.0
2005-04-15 09:30:00,23.05,23.08,22.0,22.42,1206600.0,16.2786,16.2998,15.5371,15.8337,1206600.0
2005-04-15 10:00:00,22.42,22.68,22.32,22.53,525600.0,15.8337,16.0173,15.7631,15.9114,525600.0
2005-04-15 10:30:00,22.53,22.66,22.53,22.62,361000.0,15.9114,16.0032,15.9114,15.9749,361000.0
2005-04-15 11:00:00,22.61,22.77,22.6,22.74,268600.0,15.9679,16.0809,15.9608,16.0597,268600.0
2005-04-15 11:30:00,22.71,22.72,22.35,22.36,393400.0,16.0385,16.0456,15.7842,15.7913,393400.0
2005-04-15 12:00:00,22.36,22.49,22.31,22.32,371200.0,15.7913,15.8831,15.756,15.7631,371200.0
2005-04-15 12:30:00,22.32,22.32,21.86,21.97,633400.0,15.7631,15.7631,15.4382,15.5159,633400.0
2005-04-15 13:00:00,21.97,22.34,21.96,22.34,625800.0,15.5159,15.7772,15.5088,15.7772,625800.0
2005-04-15 13:30:00,22.32,22.39,22.13,22.13,495600.0,15.7631,15.8125,15.6289,15.6289,495600.0
2005-04-15 14:00:00,22.14,22.22,22.05,22.15,435400.0,15.6359,15.6924,15.5724,15.643,435400.0
2005-04-15 14:30:00,22.15,22.18,21.94,21.95,346800.0,15.643,15.6642,15.4947,15.5018,346800.0
2005-04-15 15:00:00,21.95,22.0,21.87,21.96,447200.0,15.5018,15.5371,15.4453,15.5088,447200.0
2005-04-15 15:30:00,21.95,21.96,21.75,21.79,746800.0,15.5018,15.5088,15.3605,15.3888,746800.0
2005-04-18 09:30:00,21.85,21.96,21.4,21.78,462200.0,15.4311,15.5088,15.1133,15.3817,462200.0
2005-04-18 10:00:00,21.78,22.16,21.7,22.09,521000.0,15.3817,15.6501,15.3252,15.6006,521000.0
2005-04-18 10:30:00,22.08,22.24,22.05,22.15,480000.0,15.5936,15.7066,15.5724,15.643,480000.0
2005-04-18 11:00:00,22.15,22.26,22.08,22.1,374600.0,15.643,15.7207,15.5936,15.6077,374600.0
2005-04-18 11:30:00,22.09,22.1,21.99,22.05,324600.0,15.6006,15.6077,15.53,15.5724,324600.0
2005-04-18 12:00:00,22.06,22.07,21.94,21.96,194600.0,15.5794,15.5865,15.4947,15.5088,194600.0
2005-04-18 12:30:00,21.94,22.18,21.93,22.1,333600.0,15.4947,15.6642,15.4876,15.6077,333600.0
2005-04-18 13:00:00,22.1,22.24,22.1,22.2,322800.0,15.6077,15.7066,15.6077,15.6783,322800.0
2005-04-18 13:30:00,22.18,22.27,22.16,22.18,192000.0,15.6642,15.7277,15.6501,15.6642,192000.0
2005-04-18 14:00:00,22.2,22.4,22.19,22.3,284800.0,15.6783,15.8196,15.6713,15.7489,284800.0
2005-04-18 14:30:00,22.3,22.34,22.25,22.25,348600.0,15.7489,15.7772,15.7136,15.7136,348600.0
2005-04-18 15:00:00,22.25,22.36,22.24,22.35,270000.0,15.7136,15.7913,15.7066,15.7842,270000.0
2005-04-18 15:30:00,22.36,22.41,22.28,22.4,581000.0,15.7913,15.8266,15.7348,15.8196,581000.0
2005-04-19 09:30:00,22.65,23.0,22.62,23.0,701000.0,15.9961,16.2433,15.9749,16.2433,701000.0
2005-04-19 10:00:00,23.0,23.3,22.93,23.29,494400.0,16.2433,16.4552,16.1939,16.4481,494400.0
2005-04-19 10:30:00,23.29,23.38,23.17,23.18,347200.0,16.4481,16.5117,16.3634,16.3704,347200.0
2005-04-19 11:00:00,23.19,23.25,23.11,23.24,330400.0,16.3775,16.4199,16.321,16.4128,330400.0
2005-04-19 11:30:00,23.24,23.24,23.14,23.15,183000.0,16.4128,16.4128,16.3422,16.3492,183000.0
2005-04-19 12:00:00,23.15,23.24,23.11,23.24,327800.0,16.3492,16.4128,16.321,16.4128,327800.0
2005-04-19 12:30:00,23.24,23.29,23.13,23.23,193400.0,16.4128,16.4481,16.3351,16.4057,193400.0
2005-04-19 13:00:00,23.22,23.34,23.19,23.32,194800.0,16.3987,16.4834,16.3775,16.4693,194800.0
2005-04-19 13:30:00,23.32,23.38,23.18,23.38,248000.0,16.4693,16.5117,16.3704,16.5117,248000.0
2005-04-19 14:00:00,23.38,23.41,23.28,23.36,291600.0,16.5117,16.5329,16.441,16.4975,291600.0
2005-04-19 14:30:00,23.37,23.44,23.32,23.36,442200.0,16.5046,16.554,16.4693,16.4975,442200.0
2005-04-19 15:00:00,23.36,23.36,23.23,23.25,251600.0,16.4975,16.4975,16.4057,16.4199,251600.0
2005-04-19 15:30:00,23.26,23.35,23.18,23.3,603200.0,16.4269,16.4905,16.3704,16.4552,603200.0
2005-04-20 09:30:00,23.31,23.35,22.49,23.11,446200.0,16.4622,16.4905,15.8831,16.321,446200.0
2005-04-20 10:00:00,23.1,23.19,23.0,23.13,281400.0,16.3139,16.3775,16.2433,16.3351,281400.0
2005-04-20 10:30:00,23.13,23.62,23.11,23.52,622800.0,16.3351,16.6812,16.321,16.6105,622800.0
2005-04-20 11:00:00,23.52,23.55,23.31,23.47,302800.0,16.6105,16.6317,16.4622,16.5752,302800.0
2005-04-20 11:30:00,23.47,23.48,23.34,23.38,199400.0,16.5752,16.5823,16.4834,16.5117,199400.0
2005-04-20 12:00:00,23.37,23.39,23.28,23.3,161600.0,16.5046,16.5187,16.441,16.4552,161600.0
2005-04-20 12:30:00,23.29,23.31,23.01,23.03,170800.0,16.4481,16.4622,16.2504,16.2645,170800.0
2005-04-20 13:00:00,23.03,23.16,23.02,23.09,243600.0,16.2645,16.3563,16.2574,16.3069,243600.0
2005-04-20 13:30:00,23.09,23.18,23.07,23.11,149400.0,16.3069,16.3704,16.2927,16.321,149400.0
2005-04-20 14:00:00,23.11,23.12,22.87,22.89,157200.0,16.321,16.328,16.1515,16.1656,157200.0
2005-04-20 14:30:00,22.89,23.08,22.87,23.08,130000.0,16.1656,16.2998,16.1515,16.2998,130000.0
2005-04-20 15:00:00,23.1,23.1,22.79,22.84,193800.0,16.3139,16.3139,16.095,16.1303,193800.0
2005-04-20 15:30:00,22.84,22.86,22.73,22.75,400200.0,16.1303,16.1444,16.0526,16.0667,400200.0
2005-04-21 09:30:00,22.88,23.25,22.8,23.21,495000.0,16.1585,16.4199,16.1021,16.3916,495000.0
2005-04-21 10:00:00,23.2,23.33,23.03,23.06,309000.0,16.3845,16.4764,16.2645,16.2857,309000.0
2005-04-21 10:30:00,23.04,23.15,22.86,23.1,324000.0,16.2715,16.3492,16.1444,16.3139,324000.0
2005-04-21 11:00:00,23.1,23.18,23.02,23.18,176800.0,16.3139,16.3704,16.2574,16.3704,176800.0
2005-04-21 11:30:00,23.18,23.18,22.98,23.09,189800.0,16.3704,16.3704,16.2292,16.3069,189800.0
2005-04-21 12:00:00,23.08,23.21,23.08,23.2,139400.0,16.2998,16.3916,16.2998,16.3845,139400.0
2005-04-21 12:30:00,23.2,23.25,23.16,23.21,98600.0,16.3845,16.4199,16.3563,16.3916,98600.0
2005-04-21 13:00:00,23.2,23.31,23.2,23.29,113600.0,16.3845,16.4622,16.3845,16.4481,113600.0
2005-04-21 13:30:00,23.29,23.39,23.29,23.36,142600.0,16.4481,16.5187,16.4481,16.4975,142600.0
2005-04-21 14:00:00,23.36,23.48,23.35,23.48,147000.0,16.4975,16.5823,16.4905,16.5823,147000.0
2005-04-21 14:30:00,23.48,23.55,23.38,23.44,266600.0,16.5823,16.6317,16.5117,16.554,266600.0
2005-04-21 15:00:00,23.45,23.52,23.38,23.46,224800.0,16.5611,16.6105,16.5117,16.5682,224800.0
2005-04-21 15:30:00,23.46,23.57,23.46,23.54,491400.0,16.5682,16.6458,16.5682,16.6247,491400.0
2005-04-22 09:30:00,23.58,23.69,23.32,23.58,383400.0,16.6529,16.7306,16.4693,16.6529,383400.0
2005-04-22 10:00:00,23.59,23.87,23.57,23.85,308800.0,16.66,16.8577,16.6458,16.8436,308800.0
2005-04-22 10:30:00,23.86,23.86,23.65,23.73,371200.0,16.8507,16.8507,16.7023,16.7588,371200.0
2005-04-22 11:00:00,23.73,23.83,23.71,23.79,261200.0,16.7588,16.8295,16.7447,16.8012,261200.0
2005-04-22 11:30:00,23.8,23.96,23.8,23.92,209600.0,16.8083,16.9213,16.8083,16.893,209600.0
2005-04-22 12:00:00,23.93,23.95,23.68,23.69,147600.0,16.9001,16.9142,16.7235,16.7306,147600.0
2005-04-22 12:30:00,23.7,23.88,23.7,23.83,202200.0,16.7377,16.8648,16.7377,16.8295,202200.0
2005-04-22 13:00:00,23.83,23.86,23.68,23.68,138400.0,16.8295,16.8507,16.7235,16.7235,138400.0
2005-04-22 13:30:00,23.68,23.82,23.67,23.71,191400.0,16.7235,16.8224,16.7165,16.7447,191400.0
2005-04-22 14:00:00,23.72,23.85,23.69,23.81,219800.0,16.7518,16.8436,16.7306,16.8153,219800.0
2005-04-22 14:30:00,23.81,23.84,23.6,23.69,260200.0,16.8153,16.8365,16.667,16.7306,260200.0
2005-04-22 15:00:00,23.68,23.74,23.38,23.38,254800.0,16.7235,16.7659,16.5117,16.5117,254800.0
2005-04-22 15:30:00,23.39,23.68,23.33,23.63,423400.0,16.5187,16.7235,16.4764,16.6882,423400.0
2005-04-25 09:30:00,24.13,24.27,24.03,24.21,338200.0,17.0413,17.1402,16.9707,17.0978,338200.0
2005-04-25 10:00:00,24.21,24.21,24.04,24.06,325400.0,17.0978,17.0978,16.9778,16.9919,325400.0
2005-04-25 10:30:00,24.06,24.15,24.02,24.09,301600.0,16.9919,17.0555,16.9637,17.0131,301600.0
2005-04-25 11:00:00,24.08,24.13,24.0,24.07,276800.0,17.006,17.0413,16.9495,16.999,276800.0
2005-04-25 11:30:00,24.07,24.15,24.05,24.13,129600.0,16.999,17.0555,16.9848,17.0413,129600.0
2005-04-25 12:00:00,24.13,24.2,24.03,24.04,147000.0,17.0413,17.0908,16.9707,16.9778,147000.0
2005-04-25 12:30:00,24.05,24.18,24.03,24.11,173400.0,16.9848,17.0766,16.9707,17.0272,173400.0
2005-04-25 13:00:00,24.11,24.19,24.1,24.18,208800.0,17.0272,17.0837,17.0202,17.0766,208800.0
2005-04-25 13:30:00,24.18,24.24,24.15,24.18,220600.0,17.0766,17.119,17.0555,17.0766,220600.0
2005-04-25 14:00:00,24.18,24.22,24.11,24.14,191400.0,17.0766,17.1049,17.0272,17.0484,191400.0
2005-04-25 14:30:00,24.14,24.14,24.03,24.06,418000.0,17.0484,17.0484,16.9707,16.9919,418000.0
2005-04-25 15:00:00,24.06,24.07,23.98,24.02,212600.0,16.9919,16.999,16.9354,16.9637,212600.0
2005-04-25 15:30:00,24.02,24.18,24.0,24.14,339600.0,16.9637,17.0766,16.9495,17.0484,339600.0
2005-04-26 09:30:00,24.16,24.16,23.78,23.99,280800.0,17.0625,17.0625,16.7942,16.9425,280800.0
2005-04-26 10:00:00,23.99,24.2,23.81,24.07,305400.0,16.9425,17.0908,16.8153,16.999,305400.0
2005-04-26 10:30:00,24.06,24.07,23.93,23.93,278000.0,16.9919,16.999,16.9001,16.9001,278000.0
2005-04-26 11:00:00,23.95,24.08,23.92,24.03,220000.0,16.9142,17.006,16.893,16.9707,220000.0
2005-04-26 11:30:00,24.03,24.03,23.96,23.97,95800.0,16.9707,16.9707,16.9213,16.9283,95800.0
2005-04-26 12:00:00,23.97,24.0,23.93,23.96,137800.0,16.9283,16.9495,16.9001,16.9213,137800.0
2005-04-26 12:30:00,23.95,23.97,23.9,23.94,84800.0,16.9142,16.9283,16.8789,16.9072,84800.0
2005-04-26 13:00:00,23.94,24.02,23.89,24.0,172200.0,16.9072,16.9637,16.8718,16.9495,172200.0
2005-04-26 13:30:00,23.99,24.04,23.86,23.98,295400.0,16.9425,16.9778,16.8507,16.9354,295400.0
2005-04-26 14:00:00,23.99,24.04,23.92,23.96,312400.0,16.9425,16.9778,16.893,16.9213,312400.0
2005-04-26 14:30:00,23.96,23.98,23.86,23.86,307400.0,16.9213,16.9354,16.8507,16.8507,307400.0
2005-04-26 15:00:00,23.87,24.0,23.84,24.0,578400.0,16.8577,16.9495,16.8365,16.9495,578400.0
2005-04-26 15:30:00,24.0,24.02,23.88,23.92,611600.0,16.9495,16.9637,16.8648,16.893,611600.0
2005-04-27 09:30:00,24.4,24.4,23.66,23.77,844400.0,17.232,17.232,16.7094,16.7871,844400.0
2005-04-27 10:00:00,23.75,23.78,23.63,23.64,512000.0,16.773,16.7942,16.6882,16.6953,512000.0
2005-04-27 10:30:00,23.64,23.64,23.08,23.08,662200.0,16.6953,16.6953,16.2998,16.2998,662200.0
2005-04-27 11:00:00,23.08,23.32,23.02,23.25,584600.0,16.2998,16.4693,16.2574,16.4199,584600.0
2005-04-27 11:30:00,23.26,23.56,23.26,23.42,575000.0,16.4269,16.6388,16.4269,16.5399,575000.0
2005-04-27 12:00:00,23.45,23.61,23.42,23.58,478400.0,16.5611,16.6741,16.5399,16.6529,478400.0
2005-04-27 12:30:00,23.6,23.9,23.58,23.8,688600.0,16.667,16.8789,16.6529,16.8083,688600.0
2005-04-27 13:00:00,23.8,24.11,23.75,24.1,475200.0,16.8083,17.0272,16.773,17.0202,475200.0
2005-04-27 13:30:00,24.1,24.1,24.02,24.05,553800.0,17.0202,17.0202,16.9637,16.9848,553800.0
2005-04-27 14:00:00,24.04,24.05,23.9,23.9,446800.0,16.9778,16.9848,16.8789,16.8789,446800.0
2005-04-27 14:30:00,23.9,23.94,23.79,23.8,651200.0,16.8789,16.9072,16.8012,16.8083,651200.0
2005-04-27 15:00:00,23.8,23.93,23.78,23.84,673600.0,16.8083,16.9001,16.7942,16.8365,673600.0
2005-04-27 15:30:00,23.84,23.95,23.83,23.89,844200.0,16.8365,16.9142,16.8295,16.8718,844200.0
2005-04-28 09:30:00,23.69,23.72,23.45,23.54,556800.0,16.7306,16.7518,16.5611,16.6247,556800.0
2005-04-28 10:00:00,23.54,23.75,23.46,23.64,528600.0,16.6247,16.773,16.5682,16.6953,528600.0
2005-04-28 10:30:00,23.66,23.98,23.64,23.72,577400.0,16.7094,16.9354,16.6953,16.7518,577400.0
2005-04-28 11:00:00,23.73,23.83,23.61,23.74,368800.0,16.7588,16.8295,16.6741,16.7659,368800.0
2005-04-28 11:30:00,23.73,23.73,23.59,23.59,408600.0,16.7588,16.7588,16.66,16.66,408600.0
2005-04-28 12:00:00,23.59,23.6,23.45,23.5,342600.0,16.66,16.667,16.5611,16.5964,342600.0
2005-04-28 12:30:00,23.5,23.51,23.47,23.49,336600.0,16.5964,16.6035,16.5752,16.5894,336600.0
2005-04-28 13:00:00,23.49,23.61,23.4,23.5,501600.0,16.5894,16.6741,16.5258,16.5964,501600.0
2005-04-28 13:30:00,23.5,23.55,23.47,23.51,537200.0,16.5964,16.6317,16.5752,16.6035,537200.0
2005-04-28 14:00:00,23.53,23.6,23.48,23.52,305400.0,16.6176,16.667,16.5823,16.6105,305400.0
2005-04-28 14:30:00,23.52,23.68,23.52,23.56,462000.0,16.6105,16.7235,16.6105,16.6388,462000.0
2005-04-28 15:00:00,23.55,23.68,23.51,23.64,390200.0,16.6317,16.7235,16.6035,16.6953,390200.0
2005-04-28 15:30:00,23.65,23.7,23.6,23.66,633600.0,16.7023,16.7377,16.667,16.7094,633600.0
2005-04-29 09:30:00,24.05,24.2,23.9,23.95,357200.0,16.9848,17.0908,16.8789,16.9142,357200.0
2005-04-29 10:00:00,23.95,23.95,23.77,23.78,413400.0,16.9142,16.9142,16.7871,16.7942,413400.0
2005-04-29 10:30:00,23.79,23.83,23.66,23.8,383600.0,16.8012,16.8295,16.7094,16.8083,383600.0
2005-04-29 11:00:00,23.81,23.95,23.75,23.93,411000.0,16.8153,16.9142,16.773,16.9001,411000.0
2005-04-29 11:30:00,23.92,23.93,23.63,23.78,464600.0,16.893,16.9001,16.6882,16.7942,464600.0
2005-04-29 12:00:00,23.8,23.92,23.8,23.92,405400.0,16.8083,16.893,16.8083,16.893,405400.0
2005-04-29 12:30:00,23.92,24.05,23.89,23.91,282600.0,16.893,16.9848,16.8718,16.886,282600.0
2005-04-29 13:00:00,23.89,24.0,23.88,23.99,265200.0,16.8718,16.9495,16.8648,16.9425,265200.0
2005-04-29 13:30:00,23.99,24.02,23.7,23.75,227000.0,16.9425,16.9637,16.7377,16.773,227000.0
2005-04-29 14:00:00,23.75,23.79,23.53,23.57,260800.0,16.773,16.8012,16.6176,16.6458,260800.0
2005-04-29 14:30:00,23.57,23.79,23.54,23.6,291000.0,16.6458,16.8012,16.6247,16.667,291000.0
2005-04-29 15:00:00,23.6,23.61,23.49,23.55,349200.0,16.667,16.6741,16.5894,16.6317,349200.0
2005-04-29 15:30:00,23.55,23.87,23.5,23.78,548200.0,16.6317,16.8577,16.5964,16.7942,548200.0
2005-05-02 09:30:00,23.48,23.69,23.3,23.37,685600.0,16.5823,16.7306,16.4552,16.5046,685600.0
2005-05-02 10:00:00,23.36,23.94,23.36,23.93,494200.0,16.4975,16.9072,16.4975,16.9001,494200.0
2005-05-02 10:30:00,23.91,24.11,23.86,23.86,472800.0,16.886,17.0272,16.8507,16.8507,472800.0
2005-05-02 11:00:00,23.85,23.96,23.85,23.86,184400.0,16.8436,16.9213,16.8436,16.8507,184400.0
2005-05-02 11:30:00,23.86,23.95,23.79,23.95,160000.0,16.8507,16.9142,16.8012,16.9142,160000.0
2005-05-02 12:00:00,23.96,24.05,23.9,23.96,166200.0,16.9213,16.9848,16.8789,16.9213,166200.0
2005-05-02 12:30:00,23.95,23.99,23.9,23.96,202200.0,16.9142,16.9425,16.8789,16.9213,202200.0
2005-05-02 13:00:00,23.96,23.99,23.93,23.95,180000.0,16.9213,16.9425,16.9001,16.9142,180000.0
2005-05-02 13:30:00,23.94,24.24,23.92,24.23,360000.0,16.9072,17.119,16.893,17.112,360000.0
2005-05-02 14:00:00,24.22,24.39,24.22,24.38,529400.0,17.1049,17.225,17.1049,17.2179,529400.0
2005-05-02 14:30:00,24.38,24.49,24.36,24.45,422000.0,17.2179,17.2956,17.2038,17.2673,422000.0
2005-05-02 15:00:00,24.45,24.62,24.43,24.61,490600.0,17.2673,17.3874,17.2532,17.3803,490600.0
2005-05-02 15:30:00,24.61,24.72,24.53,24.7,782000.0,17.3803,17.458,17.3238,17.4439,782000.0
2005-05-03 09:30:00,24.43,24.55,24.17,24.23,550200.0,17.2532,17.338,17.0696,17.112,550200.0
2005-05-03 10:00:00,24.25,24.38,24.18,24.3,561800.0,17.1261,17.2179,17.0766,17.1614,561800.0
2005-05-03 10:30:00,24.29,24.31,24.17,24.24,373200.0,17.1543,17.1685,17.0696,17.119,373200.0
2005-05-03 11:00:00,24.23,24.31,24.2,24.26,296800.0,17.112,17.1685,17.0908,17.1331,296800.0
2005-05-03 11:30:00,24.25,24.32,24.21,24.21,250800.0,17.1261,17.1755,17.0978,17.0978,250800.0
2005-05-03 12:00:00,24.21,24.33,24.2,24.29,101400.0,17.0978,17.1826,17.0908,17.1543,101400.0
2005-05-03 12:30:00,24.3,24.34,24.22,24.22,342400.0,17.1614,17.1896,17.1049,17.1049,342400.0
2005-05-03 13:00:00,24.23,24.28,24.1,24.18,341200.0,17.112,17.1473,17.0202,17.0766,341200.0
2005-05-03 13:30:00,24.18,24.24,24.15,24.2,182400.0,17.0766,17.119,17.0555,17.0908,182400.0
2005-05-03 14:00:00,24.2,24.29,24.15,24.23,488800.0,17.0908,17.1543,17.0555,17.112,488800.0
2005-05-03 14:30:00,24.23,24.4,24.22,24.33,302800.0,17.112,17.232,17.1049,17.1826,302800.0
2005-05-03 15:00:00,24.34,24.35,24.12,24.25,638000.0,17.1896,17.1967,17.0343,17.1261,638000.0
2005-05-03 15:30:00,24.25,24.29,24.17,24.25,792000.0,17.1261,17.1543,17.0696,17.1261,792000.0
2005-05-04 09:30:00,24.39,24.5,24.21,24.35,515800.0,17.225,17.3026,17.0978,17.1967,515800.0
2005-05-04 10:00:00,24.35,24.35,24.15,24.25,667600.0,17.1967,17.1967,17.0555,17.1261,667600.0
2005-05-04 10:30:00,24.25,24.25,23.73,24.03,1175800.0,17.1261,17.1261,16.7588,16.9707,1175800.0
2005-05-04 11:00:00,24.03,24.05,23.77,23.9,489600.0,16.9707,16.9848,16.7871,16.8789,489600.0
2005-05-04 11:30:00,23.9,24.27,23.9,24.18,803800.0,16.8789,17.1402,16.8789,17.0766,803800.0
2005-05-04 12:00:00,24.18,24.3,24.11,24.22,526000.0,17.0766,17.1614,17.0272,17.1049,526000.0
2005-05-04 12:30:00,24.21,24.27,24.09,24.09,438000.0,17.0978,17.1402,17.0131,17.0131,438000.0
2005-05-04 13:00:00,24.09,24.15,24.04,24.09,216800.0,17.0131,17.0555,16.9778,17.0131,216800.0
2005-05-04 13:30:00,24.1,24.15,23.93,23.93,262400.0,17.0202,17.0555,16.9001,16.9001,262400.0
2005-05-04 14:00:00,23.94,24.29,23.94,24.26,653600.0,16.9072,17.1543,16.9072,17.1331,653600.0
2005-05-04 14:30:00,24.25,24.33,24.21,24.27,468600.0,17.1261,17.1826,17.0978,17.1402,468600.0
2005-05-04 15:00:00,24.27,24.32,24.22,24.3,308800.0,17.1402,17.1755,17.1049,17.1614,308800.0
2005-05-04 15:30:00,24.3,24.43,24.26,24.38,535200.0,17.1614,17.2532,17.1331,17.2179,535200.0
2005-05-05 09:30:00,24.7,24.89,24.54,24.8,584000.0,17.4439,17.5781,17.3309,17.5145,584000.0
2005-05-05 10:00:00,24.81,24.9,24.75,24.81,385800.0,17.5216,17.5851,17.4792,17.5216,385800.0
2005-05-05 10:30:00,24.81,25.04,24.68,24.99,640400.0,17.5216,17.684,17.4298,17.6487,640400.0
2005-05-05 11:00:00,25.0,25.05,24.92,25.03,247000.0,17.6558,17.6911,17.5993,17.6769,247000.0
2005-05-05 11:30:00,25.01,25.01,24.88,24.96,239200.0,17.6628,17.6628,17.571,17.6275,239200.0
2005-05-05 12:00:00,24.98,25.01,24.82,24.84,433600.0,17.6416,17.6628,17.5286,17.5428,433600.0
2005-05-05 12:30:00,24.83,24.86,24.63,24.63,544200.0,17.5357,17.5569,17.3945,17.3945,544200.0
2005-05-05 13:00:00,24.63,24.77,24.6,24.68,540000.0,17.3945,17.4933,17.3733,17.4298,540000.0
2005-05-05 13:30:00,24.71,24.82,24.66,24.8,400800.0,17.451,17.5286,17.4156,17.5145,400800.0
2005-05-05 14:00:00,24.82,24.88,24.75,24.86,271000.0,17.5286,17.571,17.4792,17.5569,271000.0
2005-05-05 14:30:00,24.85,24.9,24.75,24.75,326800.0,17.5498,17.5851,17.4792,17.4792,326800.0
2005-05-05 15:00:00,24.75,24.93,24.5,24.84,318000.0,17.4792,17.6063,17.3026,17.5428,318000.0
2005-05-05 15:30:00,24.86,24.99,24.83,24.96,558200.0,17.5569,17.6487,17.5357,17.6275,558200.0
2005-05-06 09:30:00,25.12,25.2,24.97,25.1,597000.0,17.7405,17.797,17.6346,17.7264,597000.0
2005-05-06 10:00:00,25.11,25.13,24.85,24.89,307000.0,17.7334,17.7476,17.5498,17.5781,307000.0
2005-05-06 10:30:00,24.88,25.15,24.88,25.06,285200.0,17.571,17.7617,17.571,17.6981,285200.0
2005-05-06 11:00:00,25.07,25.14,24.92,24.98,149000.0,17.7052,17.7546,17.5993,17.6416,149000.0
2005-05-06 11:30:00,24.99,25.04,24.9,24.95,288400.0,17.6487,17.684,17.5851,17.6204,288400.0
2005-05-06 12:00:00,24.97,24.97,24.86,24.9,353600.0,17.6346,17.6346,17.5569,17.5851,353600.0
2005-05-06 12:30:00,24.9,24.95,24.8,24.81,377200.0,17.5851,17.6204,17.5145,17.5216,377200.0
2005-05-06 13:00:00,24.82,24.9,24.79,24.9,297600.0,17.5286,17.5851,17.5074,17.5851,297600.0
2005-05-06 13:30:00,24.9,24.91,24.79,24.79,186400.0,17.5851,17.5922,17.5074,17.5074,186400.0
2005-05-06 14:00:00,24.79,24.93,24.7,24.92,363600.0,17.5074,17.6063,17.4439,17.5993,363600.0
2005-05-06 14:30:00,24.91,24.93,24.86,24.86,164600.0,17.5922,17.6063,17.5569,17.5569,164600.0
2005-05-06 15:00:00,24.88,24.92,24.84,24.89,419400.0,17.571,17.5993,17.5428,17.5781,419400.0
2005-05-06 15:30:00,24.88,24.89,24.85,24.86,658200.0,17.571,17.5781,17.5498,17.5569,658200.0
2005-05-09 09:30:00,25.01,25.1,24.79,24.89,428600.0,17.6628,17.7264,17.5074,17.5781,428600.0
2005-05-09 10:00:00,24.88,24.99,24.81,24.95,428200.0,17.571,17.6487,17.5216,17.6204,428200.0
2005-05-09 10:30:00,24.96,25.0,24.9,24.94,579000.0,17.6275,17.6558,17.5851,17.6134,579000.0
2005-05-09 11:00:00,24.95,25.0,24.91,24.95,386000.0,17.6204,17.6558,17.5922,17.6204,386000.0
2005-05-09 11:30:00,24.95,24.98,24.93,24.93,440200.0,17.6204,17.6416,17.6063,17.6063,440200.0
2005-05-09 12:00:00,24.93,25.0,24.91,24.92,212000.0,17.6063,17.6558,17.5922,17.5993,212000.0
2005-05-09 12:30:00,24.92,24.94,24.88,24.88,133600.0,17.5993,17.6134,17.571,17.571,133600.0
2005-05-09 13:00:00,24.88,24.94,24.88,24.93,88200.0,17.571,17.6134,17.571,17.6063,88200.0
2005-05-09 13:30:00,24.93,24.96,24.91,24.95,193200.0,17.6063,17.6275,17.5922,17.6204,193200.0
2005-05-09 14:00:00,24.95,24.97,24.9,24.95,254800.0,17.6204,17.6346,17.5851,17.6204,254800.0
2005-05-09 14:30:00,24.94,24.97,24.92,24.93,213800.0,17.6134,17.6346,17.5993,17.6063,213800.0
2005-05-09 15:00:00,24.93,24.95,24.88,24.92,264800.0,17.6063,17.6204,17.571,17.5993,264800.0
2005-05-09 15:30:00,24.92,25.0,24.91,24.97,557800.0,17.5993,17.6558,17.5922,17.6346,557800.0
2005-05-10 09:30:00,24.9,24.9,24.68,24.78,303000.0,17.5851,17.5851,17.4298,17.5004,303000.0
2005-05-10 10:00:00,24.79,24.98,24.78,24.97,370800.0,17.5074,17.6416,17.5004,17.6346,370800.0
2005-05-10 10:30:00,24.97,25.06,24.9,24.93,247000.0,17.6346,17.6981,17.5851,17.6063,247000.0
2005-05-10 11:00:00,24.93,25.0,24.86,24.92,152200.0,17.6063,17.6558,17.5569,17.5993,152200.0
2005-05-10 11:30:00,24.93,24.96,24.76,24.78,120800.0,17.6063,17.6275,17.4863,17.5004,120800.0
2005-05-10 12:00:00,24.78,24.83,24.72,24.76,138600.0,17.5004,17.5357,17.458,17.4863,138600.0
2005-05-10 12:30:00,24.75,24.88,24.66,24.85,118800.0,17.4792,17.571,17.4156,17.5498,118800.0
2005-05-10 13:00:00,24.86,24.89,24.79,24.86,79400.0,17.5569,17.5781,17.5074,17.5569,79400.0
2005-05-10 13:30:00,24.86,24.87,24.73,24.75,155400.0,17.5569,17.5639,17.4651,17.4792,155400.0
2005-05-10 14:00:00,24.75,24.82,24.61,24.67,330600.0,17.4792,17.5286,17.3803,17.4227,330600.0
2005-05-10 14:30:00,24.68,24.72,24.52,24.55,296200.0,17.4298,17.458,17.3168,17.338,296200.0
2005-05-10 15:00:00,24.56,24.6,24.5,24.53,223800.0,17.345,17.3733,17.3026,17.3238,223800.0
2005-05-10 15:30:00,24.54,24.54,24.42,24.48,409200.0,17.3309,17.3309,17.2461,17.2885,409200.0
2005-05-11 09:30:00,24.25,24.49,24.25,24.42,358400.0,17.1261,17.2956,17.1261,17.2461,358400.0
2005-05-11 10:00:00,24.42,24.45,24.27,24.28,317800.0,17.2461,17.2673,17.1402,17.1473,317800.0
2005-05-11 10:30:00,24.29,24.65,24.15,24.47,658400.0,17.1543,17.4086,17.0555,17.2815,658400.0
2005-05-11 11:00:00,24.48,24.56,24.32,24.55,322000.0,17.2885,17.345,17.1755,17.338,322000.0
2005-05-11 11:30:00,24.53,24.64,24.5,24.55,239600.0,17.3238,17.4015,17.3026,17.338,239600.0
2005-05-11 12:00:00,24.55,24.62,24.42,24.52,304600.0,17.338,17.3874,17.2461,17.3168,304600.0
2005-05-11 12:30:00,24.53,24.53,24.35,24.35,616600.0,17.3238,17.3238,17.1967,17.1967,616600.0
2005-05-11 13:00:00,24.36,24.39,24.25,24.32,214200.0,17.2038,17.225,17.1261,17.1755,214200.0
2005-05-11 13:30:00,24.32,24.41,24.31,24.36,164400.0,17.1755,17.2391,17.1685,17.2038,164400.0
2005-05-11 14:00:00,24.36,24.46,24.33,24.39,299200.0,17.2038,17.2744,17.1826,17.225,299200.0
2005-05-11 14:30:00,24.39,24.41,24.31,24.36,286400.0,17.225,17.2391,17.1685,17.2038,286400.0
2005-05-11 15:00:00,24.36,24.43,24.34,24.43,442600.0,17.2038,17.2532,17.1896,17.2532,442600.0
2005-05-11 15:30:00,24.43,24.52,24.4,24.46,535800.0,17.2532,17.3168,17.232,17.2744,535800.0
2005-05-12 09:30:00,24.3,24.34,23.95,23.96,467400.0,17.1614,17.1896,16.9142,16.9213,467400.0
2005-05-12 10:00:00,23.93,24.0,23.71,23.75,487600.0,16.9001,16.9495,16.7447,16.773,487600.0
2005-05-12 10:30:00,23.75,23.79,23.49,23.52,552000.0,16.773,16.8012,16.5894,16.6105,552000.0
2005-05-12 11:00:00,23.5,23.65,23.3,23.3,501200.0,16.5964,16.7023,16.4552,16.4552,501200.0
2005-05-12 11:30:00,23.3,23.38,23.06,23.21,707800.0,16.4552,16.5117,16.2857,16.3916,707800.0
2005-05-12 12:00:00,23.21,23.3,22.62,22.67,707400.0,16.3916,16.4552,15.9749,16.0102,707400.0
2005-05-12 12:30:00,22.68,23.05,22.67,23.01,1143800.0,16.0173,16.2786,16.0102,16.2504,1143800.0
2005-05-12 13:00:00,23.0,23.25,23.0,23.08,680200.0,16.2433,16.4199,16.2433,16.2998,680200.0
2005-05-12 13:30:00,23.09,23.1,22.92,22.99,478200.0,16.3069,16.3139,16.1868,16.2362,478200.0
2005-05-12 14:00:00,22.99,23.0,22.5,22.61,778200.0,16.2362,16.2433,15.8902,15.9679,778200.0
2005-05-12 14:30:00,22.57,22.81,22.57,22.79,590000.0,15.9396,16.1091,15.9396,16.095,590000.0
2005-05-12 15:00:00,22.79,22.84,22.72,22.73,544000.0,16.095,16.1303,16.0456,16.0526,544000.0
2005-05-12 15:30:00,22.73,22.77,22.66,22.73,1933000.0,16.0526,16.0809,16.0032,16.0526,1933000.0
2005-05-13 09:30:00,22.93,22.93,22.34,22.39,910000.0,16.1939,16.1939,15.7772,15.8125,910000.0
2005-05-13 10:00:00,22.39,22.39,21.2,21.95,1587600.0,15.8125,15.8125,14.9721,15.5018,1587600.0
2005-05-13 10:30:00,21.95,22.2,21.75,22.11,827600.0,15.5018,15.6783,15.3605,15.6148,827600.0
2005-05-13 11:00:00,22.1,22.17,22.02,22.11,470200.0,15.6077,15.6571,15.5512,15.6148,470200.0
2005-05-13 11:30:00,22.11,22.22,22.07,22.18,300200.0,15.6148,15.6924,15.5865,15.6642,300200.0
2005-05-13 12:00:00,22.19,22.3,22.15,22.29,327200.0,15.6713,15.7489,15.643,15.7419,327200.0
2005-05-13 12:30:00,22.29,22.38,22.25,22.34,399600.0,15.7419,15.8054,15.7136,15.7772,399600.0
2005-05-13 13:00:00,22.33,22.39,22.26,22.34,517400.0,15.7701,15.8125,15.7207,15.7772,517400.0
2005-05-13 13:30:00,22.34,22.38,22.27,22.29,532200.0,15.7772,15.8054,15.7277,15.7419,532200.0
2005-05-13 14:00:00,22.29,22.48,22.29,22.45,575400.0,15.7419,15.8761,15.7419,15.8549,575400.0
2005-05-13 14:30:00,22.44,22.45,22.25,22.36,619400.0,15.8478,15.8549,15.7136,15.7913,619400.0
2005-05-13 15:00:00,22.36,22.63,22.36,22.55,626400.0,15.7913,15.982,15.7913,15.9255,626400.0
2005-05-13 15:30:00,22.55,22.6,22.43,22.48,679200.0,15.9255,15.9608,15.8407,15.8761,679200.0
2005-05-16 09:30:00,22.36,22.45,22.05,22.09,438200.0,15.7913,15.8549,15.5724,15.6006,438200.0
2005-05-16 10:00:00,22.09,22.21,21.86,21.98,494800.0,15.6006,15.6854,15.4382,15.5229,494800.0
2005-05-16 10:30:00,21.98,22.0,21.82,21.9,403000.0,15.5229,15.5371,15.4099,15.4664,403000.0
2005-05-16 11:00:00,21.89,21.92,21.75,21.85,303000.0,15.4594,15.4806,15.3605,15.4311,303000.0
2005-05-16 11:30:00,21.86,21.89,21.78,21.86,358200.0,15.4382,15.4594,15.3817,15.4382,358200.0
2005-05-16 12:00:00,21.86,22.03,21.86,21.98,369200.0,15.4382,15.5583,15.4382,15.5229,369200.0
2005-05-16 12:30:00,21.98,22.11,21.93,22.1,264800.0,15.5229,15.6148,15.4876,15.6077,264800.0
2005-05-16 13:00:00,22.09,22.21,22.0,22.15,402400.0,15.6006,15.6854,15.5371,15.643,402400.0
2005-05-16 13:30:00,22.15,22.18,22.05,22.18,265200.0,15.643,15.6642,15.5724,15.6642,265200.0
2005-05-16 14:00:00,22.18,22.23,22.1,22.23,347800.0,15.6642,15.6995,15.6077,15.6995,347800.0
2005-05-16 14:30:00,22.22,22.31,22.18,22.25,345800.0,15.6924,15.756,15.6642,15.7136,345800.0
2005-05-16 15:00:00,22.25,22.38,22.2,22.35,290200.0,15.7136,15.8054,15.6783,15.7842,290200.0
2005-05-16 15:30:00,22.34,22.43,22.32,22.43,493200.0,15.7772,15.8407,15.7631,15.8407,493200.0
2005-05-17 09:30:00,22.28,22.91,22.28,22.82,433000.0,15.7348,16.1797,15.7348,16.1162,433000.0
2005-05-17 10:00:00,22.83,22.83,22.52,22.53,443000.0,16.1232,16.1232,15.9043,15.9114,443000.0
2005-05-17 10:30:00,22.53,22.65,22.45,22.64,301600.0,15.9114,15.9961,15.8549,15.9891,301600.0
2005-05-17 11:00:00,22.64,22.68,22.57,22.62,167400.0,15.9891,16.0173,15.9396,15.9749,167400.0
2005-05-17 11:30:00,22.62,22.75,22.58,22.75,150600.0,15.9749,16.0667,15.9467,16.0667,150600.0
2005-05-17 12:00:00,22.75,22.8,22.72,22.8,113800.0,16.0667,16.1021,16.0456,16.1021,113800.0
2005-05-17 12:30:00,22.8,22.81,22.67,22.68,164600.0,16.1021,16.1091,16.0102,16.0173,164600.0
2005-05-17 13:00:00,22.68,22.83,22.67,22.79,119600.0,16.0173,16.1232,16.0102,16.095,119600.0
2005-05-17 13:30:00,22.79,22.8,22.72,22.76,115200.0,16.095,16.1021,16.0456,16.0738,115200.0
2005-05-17 14:00:00,22.77,22.77,22.65,22.75,378600.0,16.0809,16.0809,15.9961,16.0667,378600.0
2005-05-17 14:30:00,22.75,22.91,22.73,22.85,389200.0,16.0667,16.1797,16.0526,16.1374,389200.0
2005-05-17 15:00:00,22.84,22.94,22.84,22.91,203200.0,16.1303,16.2009,16.1303,16.1797,203200.0
2005-05-17 15:30:00,22.93,23.07,22.92,23.03,655800.0,16.1939,16.2927,16.1868,16.2645,655800.0
2005-05-18 09:30:00,23.19,23.45,23.06,23.3,383200.0,16.3775,16.5611,16.2857,16.4552,383200.0
2005-05-18 10:00:00,23.32,23.61,23.32,23.54,405000.0,16.4693,16.6741,16.4693,16.6247,405000.0
2005-05-18 10:30:00,23.55,23.55,23.18,23.25,603200.0,16.6317,16.6317,16.3704,16.4199,603200.0
2005-05-18 11:00:00,23.25,23.32,22.92,22.92,389000.0,16.4199,16.4693,16.1868,16.1868,389000.0
2005-05-18 11:30:00,22.92,23.16,22.91,23.05,482200.0,16.1868,16.3563,16.1797,16.2786,482200.0
2005-05-18 12:00:00,23.05,23.22,23.0,23.02,331000.0,16.2786,16.3987,16.2433,16.2574,331000.0
2005-05-18 12:30:00,23.02,23.16,23.0,23.12,164400.0,16.2574,16.3563,16.2433,16.328,164400.0
2005-05-18 13:00:00,23.11,23.28,23.11,23.19,192200.0,16.321,16.441,16.321,16.3775,192200.0
2005-05-18 13:30:00,23.19,23.25,23.1,23.17,143200.0,16.3775,16.4199,16.3139,16.3634,143200.0
2005-05-18 14:00:00,23.16,23.2,23.04,23.11,212600.0,16.3563,16.3845,16.2715,16.321,212600.0
2005-05-18 14:30:00,23.11,23.21,23.05,23.11,200400.0,16.321,16.3916,16.2786,16.321,200400.0
2005-05-18 15:00:00,23.11,23.21,23.1,23.17,257000.0,16.321,16.3916,16.3139,16.3634,257000.0
2005-05-18 15:30:00,23.17,23.23,23.14,23.22,631400.0,16.3634,16.4057,16.3422,16.3987,631400.0
2005-05-19 09:30:00,23.3,23.49,23.23,23.47,390800.0,16.4552,16.5894,16.4057,16.5752,390800.0
2005-05-19 10:00:00,23.43,23.54,23.37,23.45,318000.0,16.547,16.6247,16.5046,16.5611,318000.0
2005-05-19 10:30:00,23.44,23.55,23.18,23.53,410400.0,16.554,16.6317,16.3704,16.6176,410400.0
2005-05-19 11:00:00,23.52,23.63,23.45,23.54,191200.0,16.6105,16.6882,16.5611,16.6247,191200.0
2005-05-19 11:30:00,23.52,23.57,23.47,23.48,210200.0,16.6105,16.6458,16.5752,16.5823,210200.0
2005-05-19 12:00:00,23.48,23.48,23.27,23.31,229200.0,16.5823,16.5823,16.434,16.4622,229200.0
2005-05-19 12:30:00,23.33,23.44,23.3,23.42,103800.0,16.4764,16.554,16.4552,16.5399,103800.0
2005-05-19 13:00:00,23.43,23.49,23.36,23.42,149400.0,16.547,16.5894,16.4975,16.5399,149400.0
2005-05-19 13:30:00,23.42,23.43,23.28,23.28,124600.0,16.5399,16.547,16.441,16.441,124600.0
2005-05-19 14:00:00,23.28,23.43,23.28,23.4,164400.0,16.441,16.547,16.441,16.5258,164400.0
2005-05-19 14:30:00,23.4,23.54,23.39,23.54,330400.0,16.5258,16.6247,16.5187,16.6247,330400.0
2005-05-19 15:00:00,23.54,23.6,23.51,23.54,237800.0,16.6247,16.667,16.6035,16.6247,237800.0
2005-05-19 15:30:00,23.54,23.63,23.52,23.62,697600.0,16.6247,16.6882,16.6105,16.6812,697600.0
2005-05-20 09:30:00,23.78,23.83,23.54,23.71,472200.0,16.7942,16.8295,16.6247,16.7447,472200.0
2005-05-20 10:00:00,23.7,23.95,23.68,23.91,524000.0,16.7377,16.9142,16.7235,16.886,524000.0
2005-05-20 10:30:00,23.95,24.0,23.87,23.97,510000.0,16.9142,16.9495,16.8577,16.9283,510000.0
2005-05-20 11:00:00,23.97,23.97,23.82,23.83,244600.0,16.9283,16.9283,16.8224,16.8295,244600.0
2005-05-20 11:30:00,23.82,23.88,23.77,23.79,360600.0,16.8224,16.8648,16.7871,16.8012,360600.0
2005-05-20 12:00:00,23.78,23.81,23.72,23.77,395000.0,16.7942,16.8153,16.7518,16.7871,395000.0
2005-05-20 12:30:00,23.77,23.88,23.74,23.86,155800.0,16.7871,16.8648,16.7659,16.8507,155800.0
2005-05-20 13:00:00,23.88,23.9,23.79,23.84,122400.0,16.8648,16.8789,16.8012,16.8365,122400.0
2005-05-20 13:30:00,23.84,23.84,23.74,23.75,213800.0,16.8365,16.8365,16.7659,16.773,213800.0
2005-05-20 14:00:00,23.76,23.9,23.74,23.89,324600.0,16.78,16.8789,16.7659,16.8718,324600.0
2005-05-20 14:30:00,23.89,23.93,23.86,23.9,503600.0,16.8718,16.9001,16.8507,16.8789,503600.0
2005-05-20 15:00:00,23.9,23.92,23.85,23.91,595000.0,16.8789,16.893,16.8436,16.886,595000.0
2005-05-20 15:30:00,23.91,23.98,23.88,23.93,1002800.0,16.886,16.9354,16.8648,16.9001,1002800.0
2005-05-23 09:30:00,24.48,24.58,24.23,24.32,694600.0,17.2885,17.3591,17.112,17.1755,694600.0
2005-05-23 10:00:00,24.32,24.48,24.25,24.42,491400.0,17.1755,17.2885,17.1261,17.2461,491400.0
2005-05-23 10:30:00,24.43,24.68,24.42,24.63,533800.0,17.2532,17.4298,17.2461,17.3945,533800.0
2005-05-23 11:00:00,24.63,24.63,24.45,24.45,228000.0,17.3945,17.3945,17.2673,17.2673,228000.0
2005-05-23 11:30:00,24.45,24.55,24.42,24.51,160800.0,17.2673,17.338,17.2461,17.3097,160800.0
2005-05-23 12:00:00,24.52,24.58,24.48,24.53,187800.0,17.3168,17.3591,17.2885,17.3238,187800.0
2005-05-23 12:30:00,24.52,24.59,24.51,24.55,88800.0,17.3168,17.3662,17.3097,17.338,88800.0
2005-05-23 13:00:00,24.55,24.57,24.48,24.57,129000.0,17.338,17.3521,17.2885,17.3521,129000.0
2005-05-23 13:30:00,24.57,24.59,24.5,24.5,102400.0,17.3521,17.3662,17.3026,17.3026,102400.0
2005-05-23 14:00:00,24.5,24.61,24.48,24.61,237200.0,17.3026,17.3803,17.2885,17.3803,237200.0
2005-05-23 14:30:00,24.61,24.73,24.59,24.72,333400.0,17.3803,17.4651,17.3662,17.458,333400.0
2005-05-23 15:00:00,24.72,24.74,24.64,24.64,172800.0,17.458,17.4721,17.4015,17.4015,172800.0
2005-05-23 15:30:00,24.64,24.65,24.57,24.61,405000.0,17.4015,17.4086,17.3521,17.3803,405000.0
2005-05-24 09:30:00,24.63,24.74,24.43,24.7,261600.0,17.3945,17.4721,17.2532,17.4439,261600.0
2005-05-24 10:00:00,24.7,24.78,24.68,24.71,404600.0,17.4439,17.5004,17.4298,17.451,404600.0
2005-05-24 10:30:00,24.72,24.74,24.63,24.67,166800.0,17.458,17.4721,17.3945,17.4227,166800.0
2005-05-24 11:00:00,24.67,24.72,24.59,24.59,149600.0,17.4227,17.458,17.3662,17.3662,149600.0
2005-05-24 11:30:00,24.59,24.61,24.48,24.52,154000.0,17.3662,17.3803,17.2885,17.3168,154000.0
2005-05-24 12:00:00,24.52,24.63,24.52,24.55,161800.0,17.3168,17.3945,17.3168,17.338,161800.0
2005-05-24 12:30:00,24.55,24.71,24.53,24.66,226400.0,17.338,17.451,17.3238,17.4156,226400.0
2005-05-24 13:00:00,24.67,24.75,24.63,24.66,161800.0,17.4227,17.4792,17.3945,17.4156,161800.0
2005-05-24 13:30:00,24.65,24.73,24.65,24.73,112400.0,17.4086,17.4651,17.4086,17.4651,112400.0
2005-05-24 14:00:00,24.74,24.81,24.68,24.8,314400.0,17.4721,17.5216,17.4298,17.5145,314400.0
2005-05-24 14:30:00,24.79,24.83,24.71,24.75,151400.0,17.5074,17.5357,17.451,17.4792,151400.0
2005-05-24 15:00:00,24.75,24.83,24.73,24.8,135600.0,17.4792,17.5357,17.4651,17.5145,135600.0
2005-05-24 15:30:00,24.81,24.93,24.81,24.93,415400.0,17.5216,17.6063,17.5216,17.6063,415400.0
2005-05-25 09:30:00,24.9,24.99,24.66,24.77,452600.0,17.5851,17.6487,17.4156,17.4933,452600.0
2005-05-25 10:00:00,24.78,24.81,24.66,24.76,375400.0,17.5004,17.5216,17.4156,17.4863,375400.0
2005-05-25 10:30:00,24.76,25.18,24.76,25.08,722400.0,17.4863,17.7829,17.4863,17.7123,722400.0
2005-05-25 11:00:00,25.08,25.15,25.0,25.05,260000.0,17.7123,17.7617,17.6558,17.6911,260000.0
2005-05-25 11:30:00,25.05,25.16,25.05,25.14,150400.0,17.6911,17.7688,17.6911,17.7546,150400.0
2005-05-25 12:00:00,25.16,25.17,25.06,25.11,121800.0,17.7688,17.7758,17.6981,17.7334,121800.0
2005-05-25 12:30:00,25.11,25.25,25.11,25.15,144200.0,17.7334,17.8323,17.7334,17.7617,144200.0
2005-05-25 13:00:00,25.16,25.21,25.13,25.16,65200.0,17.7688,17.8041,17.7476,17.7688,65200.0
2005-05-25 13:30:00,25.16,25.16,25.1,25.11,109800.0,17.7688,17.7688,17.7264,17.7334,109800.0
2005-05-25 14:00:00,25.12,25.21,25.12,25.17,268800.0,17.7405,17.8041,17.7405,17.7758,268800.0
2005-05-25 14:30:00,25.17,25.23,25.15,25.2,234400.0,17.7758,17.8182,17.7617,17.797,234400.0
2005-05-25 15:00:00,25.2,25.2,25.06,25.08,199200.0,17.797,17.797,17.6981,17.7123,199200.0
2005-05-25 15:30:00,25.07,25.08,24.98,25.03,381200.0,17.7052,17.7123,17.6416,17.6769,381200.0
2005-05-26 09:30:00,25.0,25.06,24.91,25.02,490800.0,17.6558,17.6981,17.5922,17.6699,490800.0
2005-05-26 10:00:00,25.02,25.11,24.99,25.0,306800.0,17.6699,17.7334,17.6487,17.6558,306800.0
2005-05-26 10:30:00,25.0,25.03,24.89,25.01,355800.0,17.6558,17.6769,17.5781,17.6628,355800.0
2005-05-26 11:00:00,25.0,25.22,25.0,25.22,195200.0,17.6558,17.8111,17.6558,17.8111,195200.0
2005-05-26 11:30:00,25.18,25.2,25.11,25.16,122200.0,17.7829,17.797,17.7334,17.7688,122200.0
2005-05-26 12:00:00,25.16,25.26,25.16,25.23,140000.0,17.7688,17.8394,17.7688,17.8182,140000.0
2005-05-26 12:30:00,25.23,25.31,25.2,25.3,126800.0,17.8182,17.8747,17.797,17.8676,126800.0
2005-05-26 13:00:00,25.3,25.3,25.21,25.23,193200.0,17.8676,17.8676,17.8041,17.8182,193200.0
2005-05-26 13:30:00,25.23,25.25,25.16,25.18,137800.0,17.8182,17.8323,17.7688,17.7829,137800.0
2005-05-26 14:00:00,25.18,25.24,25.1,25.2,149400.0,17.7829,17.8253,17.7264,17.797,149400.0
2005-05-26 14:30:00,25.21,25.21,25.13,25.2,134400.0,17.8041,17.8041,17.7476,17.797,134400.0
2005-05-26 15:00:00,25.21,25.24,25.18,25.18,132400.0,17.8041,17.8253,17.7829,17.7829,132400.0
2005-05-26 15:30:00,25.18,25.3,25.18,25.27,391400.0,17.7829,17.8676,17.7829,17.8464,391400.0
2005-05-27 09:30:00,25.36,25.42,25.2,25.3,243800.0,17.91,17.9524,17.797,17.8676,243800.0
2005-05-27 10:00:00,25.31,25.35,25.13,25.14,355800.0,17.8747,17.9029,17.7476,17.7546,355800.0
2005-05-27 10:30:00,25.15,25.25,25.13,25.16,168000.0,17.7617,17.8323,17.7476,17.7688,168000.0
2005-05-27 11:00:00,25.16,25.22,25.11,25.13,126800.0,17.7688,17.8111,17.7334,17.7476,126800.0
2005-05-27 11:30:00,25.13,25.2,25.12,25.2,85600.0,17.7476,17.797,17.7405,17.797,85600.0
2005-05-27 12:00:00,25.2,25.23,25.15,25.17,76600.0,17.797,17.8182,17.7617,17.7758,76600.0
2005-05-27 12:30:00,25.17,25.21,25.15,25.21,84400.0,17.7758,17.8041,17.7617,17.8041,84400.0
2005-05-27 13:00:00,25.22,25.44,25.22,25.42,169000.0,17.8111,17.9665,17.8111,17.9524,169000.0
2005-05-27 13:30:00,25.42,25.42,25.35,25.36,70600.0,17.9524,17.9524,17.9029,17.91,70600.0
2005-05-27 14:00:00,25.36,25.48,25.36,25.48,154400.0,17.91,17.9947,17.91,17.9947,154400.0
2005-05-27 14:30:00,25.48,25.48,25.4,25.45,105000.0,17.9947,17.9947,17.9383,17.9736,105000.0
2005-05-27 15:00:00,25.45,25.45,25.4,25.43,133800.0,17.9736,17.9736,17.9383,17.9594,133800.0
2005-05-27 15:30:00,25.43,25.5,25.43,25.48,202200.0,17.9594,18.0089,17.9594,17.9947,202200.0
2005-05-31 09:30:00,24.85,25.06,24.81,24.86,743000.0,17.5498,17.6981,17.5216,17.5569,743000.0
2005-05-31 10:00:00,24.86,24.97,24.78,24.83,445200.0,17.5569,17.6346,17.5004,17.5357,445200.0
2005-05-31 10:30:00,24.82,24.84,24.71,24.82,306600.0,17.5286,17.5428,17.451,17.5286,306600.0
2005-05-31 11:00:00,24.82,24.83,24.72,24.76,348400.0,17.5286,17.5357,17.458,17.4863,348400.0
2005-05-31 11:30:00,24.76,24.82,24.75,24.8,262000.0,17.4863,17.5286,17.4792,17.5145,262000.0
2005-05-31 12:00:00,24.8,24.99,24.8,24.98,271000.0,17.5145,17.6487,17.5145,17.6416,271000.0
2005-05-31 12:30:00,24.98,24.99,24.9,24.99,146000.0,17.6416,17.6487,17.5851,17.6487,146000.0
2005-05-31 13:00:00,24.99,24.99,24.89,24.92,115200.0,17.6487,17.6487,17.5781,17.5993,115200.0
2005-05-31 13:30:00,24.93,25.05,24.93,25.01,173200.0,17.6063,17.6911,17.6063,17.6628,173200.0
2005-05-31 14:00:00,25.01,25.08,25.0,25.03,227400.0,17.6628,17.7123,17.6558,17.6769,227400.0
2005-05-31 14:30:00,25.03,25.09,24.96,25.0,408000.0,17.6769,17.7193,17.6275,17.6558,408000.0
2005-05-31 15:00:00,25.0,25.06,24.98,24.98,333200.0,17.6558,17.6981,17.6416,17.6416,333200.0
2005-05-31 15:30:00,24.97,25.0,24.9,24.92,430800.0,17.6346,17.6558,17.5851,17.5993,430800.0
2005-06-01 09:30:00,24.57,25.38,24.57,25.27,491400.0,17.3521,17.9241,17.3521,17.8464,491400.0
2005-06-01 10:00:00,25.24,25.46,25.24,25.41,372800.0,17.8253,17.9806,17.8253,17.9453,372800.0
2005-06-01 10:30:00,25.41,25.45,25.34,25.39,357000.0,17.9453,17.9736,17.8959,17.9312,357000.0
2005-06-01 11:00:00,25.39,25.66,25.39,25.64,311600.0,17.9312,18.1219,17.9312,18.1077,311600.0
2005-06-01 11:30:00,25.65,25.72,25.61,25.68,216000.0,18.1148,18.1642,18.0866,18.136,216000.0
2005-06-01 12:00:00,25.68,25.7,25.61,25.65,204000.0,18.136,18.1501,18.0866,18.1148,204000.0
2005-06-01 12:30:00,25.63,25.68,25.61,25.67,166000.0,18.1007,18.136,18.0866,18.1289,166000.0
2005-06-01 13:00:00,25.66,25.79,25.66,25.79,195400.0,18.1219,18.2137,18.1219,18.2137,195400.0
2005-06-01 13:30:00,25.79,25.86,25.75,25.86,195000.0,18.2137,18.2631,18.1854,18.2631,195000.0
2005-06-01 14:00:00,25.86,25.91,25.84,25.91,246200.0,18.2631,18.2984,18.249,18.2984,246200.0
2005-06-01 14:30:00,25.91,25.98,25.75,25.82,466600.0,18.2984,18.3479,18.1854,18.2349,466600.0
2005-06-01 15:00:00,25.82,25.86,25.73,25.74,284000.0,18.2349,18.2631,18.1713,18.1784,284000.0
2005-06-01 15:30:00,25.74,25.81,25.73,25.8,296200.0,18.1784,18.2278,18.1713,18.2207,296200.0
2005-06-02 09:30:00,25.9,25.91,25.65,25.72,631200.0,18.2914,18.2984,18.1148,18.1642,631200.0
2005-06-02 10:00:00,25.72,25.81,25.67,25.67,381600.0,18.1642,18.2278,18.1289,18.1289,381600.0
2005-06-02 10:30:00,25.68,25.95,25.48,25.94,563800.0,18.136,18.3267,17.9947,18.3196,563800.0
2005-06-02 11:00:00,25.93,26.0,25.81,25.88,355600.0,18.3126,18.362,18.2278,18.2772,355600.0
2005-06-02 11:30:00,25.88,25.89,25.72,25.75,187600.0,18.2772,18.2843,18.1642,18.1854,187600.0
2005-06-02 12:00:00,25.75,25.76,25.68,25.76,191200.0,18.1854,18.1925,18.136,18.1925,191200.0
2005-06-02 12:30:00,25.76,25.8,25.74,25.8,97600.0,18.1925,18.2207,18.1784,18.2207,97600.0
2005-06-02 13:00:00,25.8,25.88,25.79,25.81,103800.0,18.2207,18.2772,18.2137,18.2278,103800.0
2005-06-02 13:30:00,25.8,25.89,25.79,25.82,116200.0,18.2207,18.2843,18.2137,18.2349,116200.0
2005-06-02 14:00:00,25.82,25.85,25.73,25.79,183200.0,18.2349,18.2561,18.1713,18.2137,183200.0
2005-06-02 14:30:00,25.81,25.81,25.73,25.75,201800.0,18.2278,18.2278,18.1713,18.1854,201800.0
2005-06-02 15:00:00,25.75,25.77,25.72,25.75,240000.0,18.1854,18.1996,18.1642,18.1854,240000.0
2005-06-02 15:30:00,25.75,25.79,25.71,25.79,320600.0,18.1854,18.2137,18.1572,18.2137,320600.0
2005-06-03 09:30:00,25.93,26.14,25.93,26.03,265000.0,18.3126,18.4609,18.3126,18.3832,265000.0
2005-06-03 10:00:00,26.02,26.1,25.98,25.99,241600.0,18.3761,18.4326,18.3479,18.3549,241600.0
2005-06-03 10:30:00,26.0,26.1,25.98,26.07,173600.0,18.362,18.4326,18.3479,18.4114,173600.0
2005-06-03 11:00:00,26.06,26.1,25.96,26.0,63400.0,18.4044,18.4326,18.3337,18.362,63400.0
2005-06-03 11:30:00,25.99,26.0,25.58,25.72,292000.0,18.3549,18.362,18.0654,18.1642,292000.0
2005-06-03 12:00:00,25.73,25.74,25.64,25.7,163400.0,18.1713,18.1784,18.1077,18.1501,163400.0
2005-06-03 12:30:00,25.7,25.7,25.59,25.63,117800.0,18.1501,18.1501,18.0724,18.1007,117800.0
2005-06-03 13:00:00,25.64,25.75,25.61,25.75,93800.0,18.1077,18.1854,18.0866,18.1854,93800.0
2005-06-03 13:30:00,25.75,25.83,25.72,25.77,99800.0,18.1854,18.2419,18.1642,18.1996,99800.0
2005-06-03 14:00:00,25.77,25.93,25.68,25.86,145600.0,18.1996,18.3126,18.136,18.2631,145600.0
2005-06-03 14:30:00,25.86,25.86,25.78,25.85,87000.0,18.2631,18.2631,18.2066,18.2561,87000.0
2005-06-03 15:00:00,25.85,25.91,25.82,25.84,95200.0,18.2561,18.2984,18.2349,18.249,95200.0
2005-06-03 15:30:00,25.84,25.89,25.8,25.82,237400.0,18.249,18.2843,18.2207,18.2349,237400.0
2005-06-06 09:30:00,26.1,26.23,26.05,26.13,338400.0,18.4326,18.5244,18.3973,18.4538,338400.0
2005-06-06 10:00:00,26.12,26.19,26.04,26.06,249400.0,18.4467,18.4962,18.3902,18.4044,249400.0
2005-06-06 10:30:00,26.06,26.06,25.81,25.97,225600.0,18.4044,18.4044,18.2278,18.3408,225600.0
2005-06-06 11:00:00,25.97,26.0,25.85,25.91,139600.0,18.3408,18.362,18.2561,18.2984,139600.0
2005-06-06 11:30:00,25.9,25.91,25.81,25.88,98800.0,18.2914,18.2984,18.2278,18.2772,98800.0
2005-06-06 12:00:00,25.87,26.0,25.87,25.98,103600.0,18.2702,18.362,18.2702,18.3479,103600.0
2005-06-06 12:30:00,25.98,26.0,25.97,25.97,73200.0,18.3479,18.362,18.3408,18.3408,73200.0
2005-06-06 13:00:00,25.95,26.03,25.91,26.03,48000.0,18.3267,18.3832,18.2984,18.3832,48000.0
2005-06-06 13:30:00,26.02,26.03,25.86,25.9,105400.0,18.3761,18.3832,18.2631,18.2914,105400.0
2005-06-06 14:00:00,25.9,25.96,25.85,25.95,104200.0,18.2914,18.3337,18.2561,18.3267,104200.0
2005-06-06 14:30:00,25.96,25.98,25.92,25.97,79600.0,18.3337,18.3479,18.3055,18.3408,79600.0
2005-06-06 15:00:00,25.96,26.02,25.95,26.01,115200.0,18.3337,18.3761,18.3267,18.3691,115200.0
2005-06-06 15:30:00,26.02,26.13,26.01,26.04,309800.0,18.3761,18.4538,18.3691,18.3902,309800.0
2005-06-07 09:30:00,26.13,26.25,26.0,26.13,380400.0,18.4538,18.5385,18.362,18.4538,380400.0
2005-06-07 10:00:00,26.15,26.25,26.08,26.1,410600.0,18.4679,18.5385,18.4185,18.4326,410600.0
2005-06-07 10:30:00,26.1,26.18,25.99,26.03,394400.0,18.4326,18.4891,18.3549,18.3832,394400.0
2005-06-07 11:00:00,26.02,26.04,25.89,25.94,270000.0,18.3761,18.3902,18.2843,18.3196,270000.0
2005-06-07 11:30:00,25.94,26.0,25.9,25.93,113000.0,18.3196,18.362,18.2914,18.3126,113000.0
2005-06-07 12:00:00,25.93,25.93,25.79,25.8,242000.0,18.3126,18.3126,18.2137,18.2207,242000.0
2005-06-07 12:30:00,25.77,25.87,25.74,25.85,158400.0,18.1996,18.2702,18.1784,18.2561,158400.0
2005-06-07 13:00:00,25.85,25.89,25.79,25.79,168600.0,18.2561,18.2843,18.2137,18.2137,168600.0
2005-06-07 13:30:00,25.8,25.86,25.78,25.82,153200.0,18.2207,18.2631,18.2066,18.2349,153200.0
2005-06-07 14:00:00,25.81,25.96,25.73,25.77,224000.0,18.2278,18.3337,18.1713,18.1996,224000.0
2005-06-07 14:30:00,25.76,25.76,25.68,25.71,202400.0,18.1925,18.1925,18.136,18.1572,202400.0
2005-06-07 15:00:00,25.71,25.72,25.56,25.57,313200.0,18.1572,18.1642,18.0512,18.0583,313200.0
2005-06-07 15:30:00,25.57,25.57,25.37,25.43,531000.0,18.0583,18.0583,17.9171,17.9594,531000.0
2005-06-08 09:30:00,25.46,25.75,25.44,25.71,396600.0,17.9806,18.1854,17.9665,18.1572,396600.0
2005-06-08 10:00:00,25.72,25.79,25.58,25.78,141200.0,18.1642,18.2137,18.0654,18.2066,141200.0
2005-06-08 10:30:00,25.77,26.45,25.77,26.18,804600.0,18.1996,18.6798,18.1996,18.4891,804600.0
2005-06-08 11:00:00,26.18,26.31,26.18,26.28,437600.0,18.4891,18.5809,18.4891,18.5597,437600.0
2005-06-08 11:30:00,26.29,26.5,26.27,26.5,204400.0,18.5668,18.7151,18.5527,18.7151,204400.0
2005-06-08 12:00:00,26.5,26.54,26.36,26.37,434600.0,18.7151,18.7434,18.6162,18.6233,434600.0
2005-06-08 12:30:00,26.36,26.45,26.25,26.38,647800.0,18.6162,18.6798,18.5385,18.6304,647800.0
2005-06-08 13:00:00,26.39,26.46,26.35,26.43,271400.0,18.6374,18.6869,18.6092,18.6657,271400.0
2005-06-08 13:30:00,26.44,26.57,26.29,26.33,358800.0,18.6727,18.7645,18.5668,18.595,358800.0
2005-06-08 14:00:00,26.33,26.33,26.09,26.09,590000.0,18.595,18.595,18.4255,18.4255,590000.0
2005-06-08 14:30:00,26.09,26.1,25.92,25.98,523000.0,18.4255,18.4326,18.3055,18.3479,523000.0
2005-06-08 15:00:00,25.99,26.1,25.88,26.04,314800.0,18.3549,18.4326,18.2772,18.3902,314800.0
2005-06-08 15:30:00,26.04,26.25,26.03,26.23,539400.0,18.3902,18.5385,18.3832,18.5244,539400.0
2005-06-09 09:30:00,26.35,26.57,26.27,26.45,371000.0,18.6092,18.7645,18.5527,18.6798,371000.0
2005-06-09 10:00:00,26.46,26.74,26.38,26.58,371400.0,18.6869,18.8846,18.6304,18.7716,371400.0
2005-06-09 10:30:00,26.56,26.68,26.39,26.66,425000.0,18.7575,18.8422,18.6374,18.8281,425000.0
2005-06-09 11:00:00,26.64,26.84,26.63,26.65,322200.0,18.814,18.9552,18.8069,18.821,322200.0
2005-06-09 11:30:00,26.66,26.8,26.65,26.78,419000.0,18.8281,18.927,18.821,18.9128,419000.0
2005-06-09 12:00:00,26.78,26.79,26.63,26.71,238800.0,18.9128,18.9199,18.8069,18.8634,238800.0
2005-06-09 12:30:00,26.7,26.77,26.69,26.77,187600.0,18.8563,18.9058,18.8493,18.9058,187600.0
2005-06-09 13:00:00,26.75,26.78,26.67,26.7,99200.0,18.8917,18.9128,18.8352,18.8563,99200.0
2005-06-09 13:30:00,26.7,26.83,26.65,26.82,188400.0,18.8563,18.9482,18.821,18.9411,188400.0
2005-06-09 14:00:00,26.82,26.84,26.75,26.77,372200.0,18.9411,18.9552,18.8917,18.9058,372200.0
2005-06-09 14:30:00,26.78,26.95,26.74,26.9,268600.0,18.9128,19.0329,18.8846,18.9976,268600.0
2005-06-09 15:00:00,26.91,27.0,26.86,26.99,298400.0,19.0047,19.0682,18.9693,19.0612,298400.0
2005-06-09 15:30:00,26.99,27.08,26.92,27.04,598800.0,19.0612,19.1247,19.0117,19.0965,598800.0
2005-06-10 09:30:00,27.13,27.15,26.97,27.06,314000.0,19.16,19.1742,19.047,19.1106,314000.0
2005-06-10 10:00:00,27.05,27.06,26.87,26.9,272600.0,19.1035,19.1106,18.9764,18.9976,272600.0
2005-06-10 10:30:00,26.9,27.04,26.86,26.92,187400.0,18.9976,19.0965,18.9693,19.0117,187400.0
2005-06-10 11:00:00,26.94,27.2,26.94,27.19,182200.0,19.0258,19.2095,19.0258,19.2024,182200.0
2005-06-10 11:30:00,27.18,27.22,27.06,27.06,137000.0,19.1953,19.2236,19.1106,19.1106,137000.0
2005-06-10 12:00:00,27.07,27.09,26.92,26.96,185200.0,19.1177,19.1318,19.0117,19.04,185200.0
2005-06-10 12:30:00,26.95,26.98,26.92,26.96,129000.0,19.0329,19.0541,19.0117,19.04,129000.0
2005-06-10 13:00:00,26.96,27.0,26.91,26.94,158400.0,19.04,19.0682,19.0047,19.0258,158400.0
2005-06-10 13:30:00,26.96,27.07,26.96,26.99,124400.0,19.04,19.1177,19.04,19.0612,124400.0
2005-06-10 14:00:00,26.99,27.02,26.95,26.96,161000.0,19.0612,19.0823,19.0329,19.04,161000.0
2005-06-10 14:30:00,26.97,26.97,26.84,26.93,305000.0,19.047,19.047,18.9552,19.0188,305000.0
2005-06-10 15:00:00,26.94,27.07,26.92,27.04,225800.0,19.0258,19.1177,19.0117,19.0965,225800.0
2005-06-10 15:30:00,27.03,27.12,27.0,27.1,337800.0,19.0894,19.153,19.0682,19.1388,337800.0
2005-06-13 09:30:00,26.98,26.99,26.81,26.91,300200.0,19.0541,19.0612,18.934,19.0047,300200.0
2005-06-13 10:00:00,26.88,27.33,26.86,27.21,248200.0,18.9835,19.3013,18.9693,19.2165,248200.0
2005-06-13 10:30:00,27.18,27.31,27.18,27.28,216800.0,19.1953,19.2872,19.1953,19.266,216800.0
2005-06-13 11:00:00,27.31,27.38,27.25,27.29,162400.0,19.2872,19.3366,19.2448,19.273,162400.0
2005-06-13 11:30:00,27.28,27.32,27.13,27.31,158000.0,19.266,19.2942,19.16,19.2872,158000.0
2005-06-13 12:00:00,27.3,27.33,27.2,27.22,150600.0,19.2801,19.3013,19.2095,19.2236,150600.0
2005-06-13 12:30:00,27.22,27.28,27.15,27.22,139600.0,19.2236,19.266,19.1742,19.2236,139600.0
2005-06-13 13:00:00,27.22,27.29,27.18,27.23,75200.0,19.2236,19.273,19.1953,19.2307,75200.0
2005-06-13 13:30:00,27.24,27.25,27.15,27.18,141400.0,19.2377,19.2448,19.1742,19.1953,141400.0
2005-06-13 14:00:00,27.17,27.38,27.15,27.31,222000.0,19.1883,19.3366,19.1742,19.2872,222000.0
2005-06-13 14:30:00,27.3,27.4,27.29,27.33,188200.0,19.2801,19.3507,19.273,19.3013,188200.0
2005-06-13 15:00:00,27.34,27.38,27.18,27.28,251800.0,19.3083,19.3366,19.1953,19.266,251800.0
2005-06-13 15:30:00,27.28,27.37,27.25,27.36,306400.0,19.266,19.3295,19.2448,19.3225,306400.0
2005-06-14 09:30:00,27.37,27.37,27.22,27.37,410800.0,19.3295,19.3295,19.2236,19.3295,410800.0
2005-06-14 10:00:00,27.38,27.68,27.36,27.45,450400.0,19.3366,19.5485,19.3225,19.386,450400.0
2005-06-14 10:30:00,27.46,27.53,27.4,27.49,203200.0,19.3931,19.4425,19.3507,19.4143,203200.0
2005-06-14 11:00:00,27.5,27.61,27.49,27.57,186000.0,19.4213,19.499,19.4143,19.4708,186000.0
2005-06-14 11:30:00,27.57,27.57,27.48,27.53,159200.0,19.4708,19.4708,19.4072,19.4425,159200.0
2005-06-14 12:00:00,27.53,27.58,27.44,27.54,116800.0,19.4425,19.4778,19.379,19.4496,116800.0
2005-06-14 12:30:00,27.54,27.61,27.52,27.58,159200.0,19.4496,19.499,19.4355,19.4778,159200.0
2005-06-14 13:00:00,27.57,27.57,27.47,27.5,118000.0,19.4708,19.4708,19.4001,19.4213,118000.0
2005-06-14 13:30:00,27.5,27.68,27.49,27.68,118200.0,19.4213,19.5485,19.4143,19.5485,118200.0
2005-06-14 14:00:00,27.68,27.69,27.52,27.56,250000.0,19.5485,19.5555,19.4355,19.4637,250000.0
2005-06-14 14:30:00,27.56,27.74,27.55,27.7,243000.0,19.4637,19.5908,19.4566,19.5626,243000.0
2005-06-14 15:00:00,27.68,27.72,27.62,27.64,218800.0,19.5485,19.5767,19.5061,19.5202,218800.0
2005-06-14 15:30:00,27.64,27.73,27.58,27.7,412400.0,19.5202,19.5838,19.4778,19.5626,412400.0
2005-06-15 09:30:00,28.0,28.03,27.79,27.86,446600.0,19.7744,19.7956,19.6261,19.6756,446600.0
2005-06-15 10:00:00,27.86,28.07,27.85,27.89,360200.0,19.6756,19.8239,19.6685,19.6968,360200.0
2005-06-15 10:30:00,27.88,28.15,27.8,28.0,544000.0,19.6897,19.8804,19.6332,19.7744,544000.0
2005-06-15 11:00:00,28.0,28.09,27.95,27.96,222400.0,19.7744,19.838,19.7391,19.7462,222400.0
2005-06-15 11:30:00,27.96,27.96,27.82,27.91,186400.0,19.7462,19.7462,19.6473,19.7109,186400.0
2005-06-15 12:00:00,27.9,27.95,27.8,27.8,150800.0,19.7038,19.7391,19.6332,19.6332,150800.0
2005-06-15 12:30:00,27.81,27.91,27.74,27.84,151600.0,19.6403,19.7109,19.5908,19.6615,151600.0
2005-06-15 13:00:00,27.84,27.9,27.83,27.83,80200.0,19.6615,19.7038,19.6544,19.6544,80200.0
2005-06-15 13:30:00,27.84,27.91,27.74,27.87,109400.0,19.6615,19.7109,19.5908,19.6826,109400.0
2005-06-15 14:00:00,27.88,27.92,27.75,27.75,165600.0,19.6897,19.718,19.5979,19.5979,165600.0
2005-06-15 14:30:00,27.77,27.89,27.77,27.81,251200.0,19.612,19.6968,19.612,19.6403,251200.0
2005-06-15 15:00:00,27.8,27.81,27.71,27.75,216000.0,19.6332,19.6403,19.5696,19.5979,216000.0
2005-06-15 15:30:00,27.75,27.83,27.72,27.77,329600.0,19.5979,19.6544,19.5767,19.612,329600.0
2005-06-16 09:30:00,28.03,28.04,27.82,27.97,283600.0,19.7956,19.8027,19.6473,19.7533,283600.0
2005-06-16 10:00:00,27.97,28.03,27.91,27.97,161200.0,19.7533,19.7956,19.7109,19.7533,161200.0
2005-06-16 10:30:00,27.97,28.18,27.93,28.05,319400.0,19.7533,19.9016,19.725,19.8098,319400.0
2005-06-16 11:00:00,28.07,28.07,27.91,27.95,114000.0,19.8239,19.8239,19.7109,19.7391,114000.0
2005-06-16 11:30:00,27.95,28.03,27.93,28.0,60400.0,19.7391,19.7956,19.725,19.7744,60400.0
2005-06-16 12:00:00,28.0,28.01,27.89,27.92,111200.0,19.7744,19.7815,19.6968,19.718,111200.0
2005-06-16 12:30:00,27.91,27.99,27.9,27.96,74800.0,19.7109,19.7674,19.7038,19.7462,74800.0
2005-06-16 13:00:00,27.96,28.06,27.95,27.99,303600.0,19.7462,19.8168,19.7391,19.7674,303600.0
2005-06-16 13:30:00,27.99,28.06,27.96,28.0,90000.0,19.7674,19.8168,19.7462,19.7744,90000.0
2005-06-16 14:00:00,27.99,28.05,27.97,28.02,98600.0,19.7674,19.8098,19.7533,19.7886,98600.0
2005-06-16 14:30:00,28.02,28.04,27.96,28.0,170400.0,19.7886,19.8027,19.7462,19.7744,170400.0
2005-06-16 15:00:00,28.0,28.01,27.95,27.98,381200.0,19.7744,19.7815,19.7391,19.7603,381200.0
2005-06-16 15:30:00,27.98,28.02,27.92,28.02,444400.0,19.7603,19.7886,19.718,19.7886,444400.0
2005-06-17 09:30:00,28.15,28.23,28.0,28.0,1115400.0,19.8804,19.9369,19.7744,19.7744,1115400.0
2005-06-17 10:00:00,28.0,28.11,27.88,27.93,309800.0,19.7744,19.8521,19.6897,19.725,309800.0
2005-06-17 10:30:00,27.93,27.93,27.59,27.65,359600.0,19.725,19.725,19.4849,19.5273,359600.0
2005-06-17 11:00:00,27.65,27.82,27.65,27.75,330000.0,19.5273,19.6473,19.5273,19.5979,330000.0
2005-06-17 11:30:00,27.75,27.8,27.67,27.7,250200.0,19.5979,19.6332,19.5414,19.5626,250200.0
2005-06-17 12:00:00,27.7,27.8,27.65,27.76,366600.0,19.5626,19.6332,19.5273,19.605,366600.0
2005-06-17 12:30:00,27.76,27.84,27.73,27.83,271200.0,19.605,19.6615,19.5838,19.6544,271200.0
2005-06-17 13:00:00,27.83,27.95,27.82,27.92,385000.0,19.6544,19.7391,19.6473,19.718,385000.0
2005-06-17 13:30:00,27.92,28.0,27.91,27.93,266800.0,19.718,19.7744,19.7109,19.725,266800.0
2005-06-17 14:00:00,27.93,27.97,27.91,27.93,156800.0,19.725,19.7533,19.7109,19.725,156800.0
2005-06-17 14:30:00,27.92,28.0,27.92,27.99,247000.0,19.718,19.7744,19.718,19.7674,247000.0
2005-06-17 15:00:00,27.98,28.17,27.98,28.17,414000.0,19.7603,19.8945,19.7603,19.8945,414000.0
2005-06-17 15:30:00,28.17,28.22,28.09,28.1,557200.0,19.8945,19.9298,19.838,19.8451,557200.0
2005-06-20 09:30:00,28.58,28.71,28.42,28.65,371600.0,20.1841,20.2759,20.0711,20.2335,371600.0
2005-06-20 10:00:00,28.66,28.66,28.39,28.43,555200.0,20.2406,20.2406,20.0499,20.0781,555200.0
2005-06-20 10:30:00,28.43,28.56,28.41,28.43,413800.0,20.0781,20.1699,20.064,20.0781,413800.0
2005-06-20 11:00:00,28.43,28.46,28.33,28.36,465600.0,20.0781,20.0993,20.0075,20.0287,465600.0
2005-06-20 11:30:00,28.36,28.48,28.34,28.43,178000.0,20.0287,20.1134,20.0146,20.0781,178000.0
2005-06-20 12:00:00,28.43,28.55,28.43,28.53,168600.0,20.0781,20.1629,20.0781,20.1488,168600.0
2005-06-20 12:30:00,28.53,28.72,28.51,28.63,275200.0,20.1488,20.2829,20.1346,20.2194,275200.0
2005-06-20 13:00:00,28.64,28.7,28.62,28.7,186400.0,20.2264,20.2688,20.2123,20.2688,186400.0
2005-06-20 13:30:00,28.7,28.86,28.7,28.78,254800.0,20.2688,20.3818,20.2688,20.3253,254800.0
2005-06-20 14:00:00,28.78,28.8,28.67,28.7,166400.0,20.3253,20.3394,20.2476,20.2688,166400.0
2005-06-20 14:30:00,28.7,28.81,28.69,28.75,245000.0,20.2688,20.3465,20.2617,20.3041,245000.0
2005-06-20 15:00:00,28.75,28.83,28.69,28.77,368400.0,20.3041,20.3606,20.2617,20.3182,368400.0
2005-06-20 15:30:00,28.76,28.79,28.63,28.68,647400.0,20.3112,20.3324,20.2194,20.2547,647400.0
2005-06-21 09:30:00,28.5,28.72,28.38,28.43,466200.0,20.1276,20.2829,20.0428,20.0781,466200.0
2005-06-21 10:00:00,28.43,28.44,28.25,28.38,278200.0,20.0781,20.0852,19.951,20.0428,278200.0
2005-06-21 10:30:00,28.39,28.46,28.32,28.43,174800.0,20.0499,20.0993,20.0004,20.0781,174800.0
2005-06-21 11:00:00,28.42,28.46,28.25,28.25,188000.0,20.0711,20.0993,19.951,19.951,188000.0
2005-06-21 11:30:00,28.25,28.31,28.15,28.16,175000.0,19.951,19.9934,19.8804,19.8874,175000.0
2005-06-21 12:00:00,28.16,28.29,28.16,28.26,209000.0,19.8874,19.9793,19.8874,19.9581,209000.0
2005-06-21 12:30:00,28.26,28.45,28.26,28.41,312400.0,19.9581,20.0923,19.9581,20.064,312400.0
2005-06-21 13:00:00,28.39,28.4,28.32,28.35,157000.0,20.0499,20.0569,20.0004,20.0216,157000.0
2005-06-21 13:30:00,28.36,28.55,28.35,28.39,498000.0,20.0287,20.1629,20.0216,20.0499,498000.0
2005-06-21 14:00:00,28.39,28.45,28.32,28.35,319200.0,20.0499,20.0923,20.0004,20.0216,319200.0
2005-06-21 14:30:00,28.35,28.42,28.34,28.42,303400.0,20.0216,20.0711,20.0146,20.0711,303400.0
2005-06-21 15:00:00,28.42,28.48,28.3,28.3,609600.0,20.0711,20.1134,19.9863,19.9863,609600.0
2005-06-21 15:30:00,28.3,28.32,28.16,28.25,836600.0,19.9863,20.0004,19.8874,19.951,836600.0
2005-06-22 09:30:00,28.5,28.56,28.38,28.5,589200.0,20.1276,20.1699,20.0428,20.1276,589200.0
2005-06-22 10:00:00,28.5,28.8,28.48,28.72,666800.0,20.1276,20.3394,20.1134,20.2829,666800.0
2005-06-22 10:30:00,28.72,28.84,28.43,28.6,666600.0,20.2829,20.3677,20.0781,20.1982,666600.0
2005-06-22 11:00:00,28.61,28.73,28.59,28.63,570000.0,20.2052,20.29,20.1911,20.2194,570000.0
2005-06-22 11:30:00,28.63,28.7,28.3,28.38,1028600.0,20.2194,20.2688,19.9863,20.0428,1028600.0
2005-06-22 12:00:00,28.4,28.46,28.34,28.4,614000.0,20.0569,20.0993,20.0146,20.0569,614000.0
2005-06-22 12:30:00,28.39,28.54,28.33,28.44,651600.0,20.0499,20.1558,20.0075,20.0852,651600.0
2005-06-22 13:00:00,28.44,28.5,28.39,28.46,306200.0,20.0852,20.1276,20.0499,20.0993,306200.0
2005-06-22 13:30:00,28.46,28.46,28.33,28.43,341400.0,20.0993,20.0993,20.0075,20.0781,341400.0
2005-06-22 14:00:00,28.43,28.43,28.29,28.41,153000.0,20.0781,20.0781,19.9793,20.064,153000.0
2005-06-22 14:30:00,28.41,28.53,28.38,28.51,393800.0,20.064,20.1488,20.0428,20.1346,393800.0
2005-06-22 15:00:00,28.51,28.52,28.44,28.44,368000.0,20.1346,20.1417,20.0852,20.0852,368000.0
2005-06-22 15:30:00,28.45,28.47,28.38,28.45,661000.0,20.0923,20.1064,20.0428,20.0923,661000.0
2005-06-23 09:30:00,28.5,28.53,28.35,28.5,330000.0,20.1276,20.1488,20.0216,20.1276,330000.0
2005-06-23 10:00:00,28.5,28.64,28.46,28.63,429800.0,20.1276,20.2264,20.0993,20.2194,429800.0
2005-06-23 10:30:00,28.61,28.76,28.5,28.63,424200.0,20.2052,20.3112,20.1276,20.2194,424200.0
2005-06-23 11:00:00,28.62,28.79,28.61,28.74,345200.0,20.2123,20.3324,20.2052,20.2971,345200.0
2005-06-23 11:30:00,28.74,28.77,28.67,28.68,165800.0,20.2971,20.3182,20.2476,20.2547,165800.0
2005-06-23 12:00:00,28.68,28.82,28.68,28.79,302200.0,20.2547,20.3536,20.2547,20.3324,302200.0
2005-06-23 12:30:00,28.79,28.96,28.78,28.9,230200.0,20.3324,20.4524,20.3253,20.4101,230200.0
2005-06-23 13:00:00,28.91,28.95,28.88,28.93,131600.0,20.4171,20.4454,20.3959,20.4312,131600.0
2005-06-23 13:30:00,28.93,28.95,28.55,28.57,631800.0,20.4312,20.4454,20.1629,20.177,631800.0
2005-06-23 14:00:00,28.57,28.6,28.46,28.48,296000.0,20.177,20.1982,20.0993,20.1134,296000.0
2005-06-23 14:30:00,28.48,28.57,28.4,28.48,228600.0,20.1134,20.177,20.0569,20.1134,228600.0
2005-06-23 15:00:00,28.48,28.48,28.25,28.33,401400.0,20.1134,20.1134,19.951,20.0075,401400.0
2005-06-23 15:30:00,28.33,28.38,28.32,28.36,419600.0,20.0075,20.0428,20.0004,20.0287,419600.0
2005-06-24 09:30:00,28.45,28.68,28.43,28.62,269600.0,20.0923,20.2547,20.0781,20.2123,269600.0
2005-06-24 10:00:00,28.61,28.61,28.25,28.37,336800.0,20.2052,20.2052,19.951,20.0358,336800.0
2005-06-24 10:30:00,28.38,28.47,28.33,28.47,251600.0,20.0428,20.1064,20.0075,20.1064,251600.0
2005-06-24 11:00:00,28.45,28.5,28.34,28.36,169600.0,20.0923,20.1276,20.0146,20.0287,169600.0
2005-06-24 11:30:00,28.36,28.36,28.01,28.08,243200.0,20.0287,20.0287,19.7815,19.8309,243200.0
2005-06-24 12:00:00,28.1,28.13,27.97,28.04,551800.0,19.8451,19.8663,19.7533,19.8027,551800.0
2005-06-24 12:30:00,28.03,28.08,28.0,28.0,162600.0,19.7956,19.8309,19.7744,19.7744,162600.0
2005-06-24 13:00:00,27.98,28.08,27.97,28.0,165600.0,19.7603,19.8309,19.7533,19.7744,165600.0
2005-06-24 13:30:00,28.0,28.02,27.88,27.92,173200.0,19.7744,19.7886,19.6897,19.718,173200.0
2005-06-24 14:00:00,27.92,27.94,27.88,27.9,144600.0,19.718,19.7321,19.6897,19.7038,144600.0
2005-06-24 14:30:00,27.9,27.95,27.8,27.82,201200.0,19.7038,19.7391,19.6332,19.6473,201200.0
2005-06-24 15:00:00,27.84,27.93,27.81,27.86,238000.0,19.6615,19.725,19.6403,19.6756,238000.0
2005-06-24 15:30:00,27.86,28.03,27.86,27.93,592000.0,19.6756,19.7956,19.6756,19.725,592000.0
2005-06-27 09:30:00,28.0,28.35,28.0,28.32,597400.0,19.7744,20.0216,19.7744,20.0004,597400.0
2005-06-27 10:00:00,28.32,28.37,28.23,28.27,520800.0,20.0004,20.0358,19.9369,19.9651,520800.0
2005-06-27 10:30:00,28.24,28.36,28.21,28.25,400000.0,19.9439,20.0287,19.9228,19.951,400000.0
2005-06-27 11:00:00,28.25,28.27,28.15,28.23,323800.0,19.951,19.9651,19.8804,19.9369,323800.0
2005-06-27 11:30:00,28.22,28.25,28.19,28.25,299400.0,19.9298,19.951,19.9086,19.951,299400.0
2005-06-27 12:00:00,28.25,28.4,28.24,28.38,460000.0,19.951,20.0569,19.9439,20.0428,460000.0
2005-06-27 12:30:00,28.37,28.53,28.37,28.45,363200.0,20.0358,20.1488,20.0358,20.0923,363200.0
2005-06-27 13:00:00,28.46,28.59,28.45,28.56,297800.0,20.0993,20.1911,20.0923,20.1699,297800.0
2005-06-27 13:30:00,28.57,28.63,28.56,28.59,252000.0,20.177,20.2194,20.1699,20.1911,252000.0
2005-06-27 14:00:00,28.58,28.64,28.52,28.61,214200.0,20.1841,20.2264,20.1417,20.2052,214200.0
2005-06-27 14:30:00,28.61,28.65,28.55,28.57,235200.0,20.2052,20.2335,20.1629,20.177,235200.0
2005-06-27 15:00:00,28.57,28.62,28.53,28.53,338800.0,20.177,20.2123,20.1488,20.1488,338800.0
2005-06-27 15:30:00,28.53,28.54,28.39,28.4,522400.0,20.1488,20.1558,20.0499,20.0569,522400.0
2005-06-28 09:30:00,28.35,28.4,27.84,27.85,599200.0,20.0216,20.0569,19.6615,19.6685,599200.0
2005-06-28 10:00:00,27.86,27.98,27.81,27.96,285200.0,19.6756,19.7603,19.6403,19.7462,285200.0
2005-06-28 10:30:00,27.97,28.3,27.96,28.28,298000.0,19.7533,19.9863,19.7462,19.9722,298000.0
2005-06-28 11:00:00,28.28,28.28,28.14,28.28,366200.0,19.9722,19.9722,19.8733,19.9722,366200.0
2005-06-28 11:30:00,28.27,28.36,28.19,28.25,214400.0,19.9651,20.0287,19.9086,19.951,214400.0
2005-06-28 12:00:00,28.27,28.3,28.2,28.2,213400.0,19.9651,19.9863,19.9157,19.9157,213400.0
2005-06-28 12:30:00,28.21,28.28,28.19,28.25,137600.0,19.9228,19.9722,19.9086,19.951,137600.0
2005-06-28 13:00:00,28.25,28.27,28.08,28.08,386000.0,19.951,19.9651,19.8309,19.8309,386000.0
2005-06-28 13:30:00,28.09,28.13,27.96,27.97,274600.0,19.838,19.8663,19.7462,19.7533,274600.0
2005-06-28 14:00:00,27.97,28.13,27.93,28.07,331800.0,19.7533,19.8663,19.725,19.8239,331800.0
2005-06-28 14:30:00,28.08,28.18,28.03,28.05,219800.0,19.8309,19.9016,19.7956,19.8098,219800.0
2005-06-28 15:00:00,28.04,28.1,27.99,28.07,221000.0,19.8027,19.8451,19.7674,19.8239,221000.0
2005-06-28 15:30:00,28.08,28.12,27.95,27.98,410200.0,19.8309,19.8592,19.7391,19.7603,410200.0
2005-06-29 09:30:00,27.95,28.2,27.93,28.19,445800.0,19.7391,19.9157,19.725,19.9086,445800.0
2005-06-29 10:00:00,28.2,28.33,28.19,28.27,234800.0,19.9157,20.0075,19.9086,19.9651,234800.0
2005-06-29 10:30:00,28.25,28.25,27.92,28.15,855000.0,19.951,19.951,19.718,19.8804,855000.0
2005-06-29 11:00:00,28.18,28.22,28.07,28.1,252000.0,19.9016,19.9298,19.8239,19.8451,252000.0
2005-06-29 11:30:00,28.09,28.12,27.99,28.0,173400.0,19.838,19.8592,19.7674,19.7744,173400.0
2005-06-29 12:00:00,28.0,28.04,27.9,28.03,132600.0,19.7744,19.8027,19.7038,19.7956,132600.0
2005-06-29 12:30:00,28.03,28.15,27.98,28.11,191000.0,19.7956,19.8804,19.7603,19.8521,191000.0
2005-06-29 13:00:00,28.11,28.15,28.06,28.08,109600.0,19.8521,19.8804,19.8168,19.8309,109600.0
2005-06-29 13:30:00,28.08,28.11,28.03,28.11,123600.0,19.8309,19.8521,19.7956,19.8521,123600.0
2005-06-29 14:00:00,28.1,28.2,28.09,28.15,137800.0,19.8451,19.9157,19.838,19.8804,137800.0
2005-06-29 14:30:00,28.15,28.28,28.11,28.18,287600.0,19.8804,19.9722,19.8521,19.9016,287600.0
2005-06-29 15:00:00,28.17,28.2,28.11,28.17,160400.0,19.8945,19.9157,19.8521,19.8945,160400.0
2005-06-29 15:30:00,28.17,28.26,28.16,28.21,301200.0,19.8945,19.9581,19.8874,19.9228,301200.0
2005-06-30 09:30:00,27.98,28.42,27.96,28.35,319000.0,19.7603,20.0711,19.7462,20.0216,319000.0
2005-06-30 10:00:00,28.35,28.38,28.2,28.24,260400.0,20.0216,20.0428,19.9157,19.9439,260400.0
2005-06-30 10:30:00,28.23,28.24,28.02,28.23,393600.0,19.9369,19.9439,19.7886,19.9369,393600.0
2005-06-30 11:00:00,28.22,28.59,28.18,28.58,265600.0,19.9298,20.1911,19.9016,20.1841,265600.0
2005-06-30 11:30:00,28.61,28.97,28.52,28.86,305600.0,20.2052,20.4595,20.1417,20.3818,305600.0
2005-06-30 12:00:00,28.85,28.95,28.74,28.79,271800.0,20.3747,20.4454,20.2971,20.3324,271800.0
2005-06-30 12:30:00,28.79,28.93,28.77,28.93,291600.0,20.3324,20.4312,20.3182,20.4312,291600.0
2005-06-30 13:00:00,28.92,28.93,28.83,28.84,290000.0,20.4242,20.4312,20.3606,20.3677,290000.0
2005-06-30 13:30:00,28.83,28.83,28.52,28.57,391400.0,20.3606,20.3606,20.1417,20.177,391400.0
2005-06-30 14:00:00,28.56,28.83,28.52,28.71,400000.0,20.1699,20.3606,20.1417,20.2759,400000.0
2005-06-30 14:30:00,28.7,28.74,28.52,28.72,335600.0,20.2688,20.2971,20.1417,20.2829,335600.0
2005-06-30 15:00:00,28.72,28.72,28.53,28.56,297400.0,20.2829,20.2829,20.1488,20.1699,297400.0
2005-06-30 15:30:00,28.56,28.56,28.41,28.45,513800.0,20.1699,20.1699,20.064,20.0923,513800.0
2005-07-01 09:30:00,28.84,29.12,28.78,28.78,602200.0,20.3677,20.5654,20.3253,20.3253,602200.0
2005-07-01 10:00:00,28.76,29.02,28.76,29.0,396400.0,20.3112,20.4948,20.3112,20.4807,396400.0
2005-07-01 10:30:00,29.0,29.15,28.97,29.11,494600.0,20.4807,20.5866,20.4595,20.5584,494600.0
2005-07-01 11:00:00,29.11,29.2,28.99,29.2,399600.0,20.5584,20.6219,20.4736,20.6219,399600.0
2005-07-01 11:30:00,29.2,29.23,29.14,29.15,232200.0,20.6219,20.6431,20.5796,20.5866,232200.0
2005-07-01 12:00:00,29.17,29.23,29.13,29.16,148200.0,20.6007,20.6431,20.5725,20.5937,148200.0
2005-07-01 12:30:00,29.14,29.23,29.14,29.18,120600.0,20.5796,20.6431,20.5796,20.6078,120600.0
2005-07-01 13:00:00,29.18,29.25,29.16,29.21,128800.0,20.6078,20.6572,20.5937,20.629,128800.0
2005-07-01 13:30:00,29.21,29.36,29.16,29.3,160600.0,20.629,20.7349,20.5937,20.6925,160600.0
2005-07-01 14:00:00,29.29,29.36,29.24,29.28,222200.0,20.6855,20.7349,20.6502,20.6784,222200.0
2005-07-01 14:30:00,29.28,29.28,29.19,29.2,286400.0,20.6784,20.6784,20.6149,20.6219,286400.0
2005-07-01 15:00:00,29.2,29.22,29.13,29.18,190800.0,20.6219,20.636,20.5725,20.6078,190800.0
2005-07-01 15:30:00,29.18,29.28,29.18,29.25,299200.0,20.6078,20.6784,20.6078,20.6572,299200.0
2005-07-05 09:30:00,29.5,29.73,29.4,29.63,420600.0,20.8338,20.9962,20.7632,20.9256,420600.0
2005-07-05 10:00:00,29.64,29.78,29.58,29.71,408000.0,20.9327,21.0315,20.8903,20.9821,408000.0
2005-07-05 10:30:00,29.7,29.78,29.67,29.73,426000.0,20.975,21.0315,20.9539,20.9962,426000.0
2005-07-05 11:00:00,29.73,29.84,29.67,29.82,307400.0,20.9962,21.0739,20.9539,21.0598,307400.0
2005-07-05 11:30:00,29.82,29.88,29.77,29.86,317800.0,21.0598,21.1022,21.0245,21.088,317800.0
2005-07-05 12:00:00,29.85,29.92,29.81,29.88,177400.0,21.081,21.1304,21.0527,21.1022,177400.0
2005-07-05 12:30:00,29.89,29.92,29.85,29.86,183400.0,21.1092,21.1304,21.081,21.088,183400.0
2005-07-05 13:00:00,29.85,29.93,29.83,29.93,163400.0,21.081,21.1375,21.0669,21.1375,163400.0
2005-07-05 13:30:00,29.92,29.97,29.85,29.9,247000.0,21.1304,21.1657,21.081,21.1163,247000.0
2005-07-05 14:00:00,29.91,29.91,29.73,29.87,205400.0,21.1233,21.1233,20.9962,21.0951,205400.0
2005-07-05 14:30:00,29.86,29.96,29.82,29.92,294200.0,21.088,21.1587,21.0598,21.1304,294200.0
2005-07-05 15:00:00,29.91,30.02,29.88,29.89,467400.0,21.1233,21.201,21.1022,21.1092,467400.0
2005-07-05 15:30:00,29.89,30.03,29.88,29.98,773600.0,21.1092,21.2081,21.1022,21.1728,773600.0
2005-07-06 09:30:00,30.04,30.35,29.98,30.16,520000.0,21.2152,21.4341,21.1728,21.2999,520000.0
2005-07-06 10:00:00,30.17,30.22,29.86,29.94,401200.0,21.307,21.3423,21.088,21.1445,401200.0
2005-07-06 10:30:00,29.94,30.06,29.78,29.93,313200.0,21.1445,21.2293,21.0315,21.1375,313200.0
2005-07-06 11:00:00,29.93,30.04,29.84,29.85,311400.0,21.1375,21.2152,21.0739,21.081,311400.0
2005-07-06 11:30:00,29.84,29.9,29.69,29.81,318600.0,21.0739,21.1163,20.968,21.0527,318600.0
2005-07-06 12:00:00,29.8,29.85,29.48,29.5,205600.0,21.0457,21.081,20.8197,20.8338,205600.0
2005-07-06 12:30:00,29.49,29.61,29.43,29.57,208000.0,20.8267,20.9115,20.7844,20.8832,208000.0
2005-07-06 13:00:00,29.59,29.65,29.55,29.64,181200.0,20.8974,20.9397,20.8691,20.9327,181200.0
2005-07-06 13:30:00,29.65,29.73,29.65,29.71,92600.0,20.9397,20.9962,20.9397,20.9821,92600.0
2005-07-06 14:00:00,29.71,29.72,29.64,29.68,201600.0,20.9821,20.9892,20.9327,20.9609,201600.0
2005-07-06 14:30:00,29.68,29.68,29.52,29.61,177200.0,20.9609,20.9609,20.8479,20.9115,177200.0
2005-07-06 15:00:00,29.61,29.7,29.57,29.66,255600.0,20.9115,20.975,20.8832,20.9468,255600.0
2005-07-06 15:30:00,29.65,29.65,29.5,29.53,323200.0,20.9397,20.9397,20.8338,20.855,323200.0
2005-07-07 09:30:00,29.35,29.78,29.15,29.7,416400.0,20.7279,21.0315,20.5866,20.975,416400.0
2005-07-07 10:00:00,29.72,29.78,29.55,29.6,330600.0,20.9892,21.0315,20.8691,20.9044,330600.0
2005-07-07 10:30:00,29.61,29.85,29.26,29.41,452400.0,20.9115,21.081,20.6643,20.7702,452400.0
2005-07-07 11:00:00,29.41,29.45,29.27,29.36,363000.0,20.7702,20.7985,20.6714,20.7349,363000.0
2005-07-07 11:30:00,29.36,29.4,29.26,29.38,278600.0,20.7349,20.7632,20.6643,20.749,278600.0
2005-07-07 12:00:00,29.37,29.4,29.28,29.32,277600.0,20.742,20.7632,20.6784,20.7067,277600.0
2005-07-07 12:30:00,29.33,29.4,29.22,29.28,209800.0,20.7137,20.7632,20.636,20.6784,209800.0
2005-07-07 13:00:00,29.29,29.42,29.29,29.42,219200.0,20.6855,20.7773,20.6855,20.7773,219200.0
2005-07-07 13:30:00,29.42,29.63,29.42,29.63,230800.0,20.7773,20.9256,20.7773,20.9256,230800.0
2005-07-07 14:00:00,29.63,29.7,29.52,29.68,252800.0,20.9256,20.975,20.8479,20.9609,252800.0
2005-07-07 14:30:00,29.68,29.75,29.61,29.75,173000.0,20.9609,21.0104,20.9115,21.0104,173000.0
2005-07-07 15:00:00,29.75,29.95,29.74,29.89,366200.0,21.0104,21.1516,21.0033,21.1092,366200.0
2005-07-07 15:30:00,29.9,30.18,29.86,30.18,695400.0,21.1163,21.314,21.088,21.314,695400.0
2005-07-08 09:30:00,30.3,30.55,30.29,30.49,450200.0,21.3988,21.5753,21.3917,21.533,450200.0
2005-07-08 10:00:00,30.47,30.66,30.4,30.58,461800.0,21.5188,21.653,21.4694,21.5965,461800.0
2005-07-08 10:30:00,30.59,30.68,30.5,30.67,252000.0,21.6036,21.6671,21.54,21.6601,252000.0
2005-07-08 11:00:00,30.67,30.7,30.52,30.55,273800.0,21.6601,21.6813,21.5541,21.5753,273800.0
2005-07-08 11:30:00,30.55,30.63,30.53,30.6,220400.0,21.5753,21.6318,21.5612,21.6106,220400.0
2005-07-08 12:00:00,30.61,30.66,30.42,30.47,154000.0,21.6177,21.653,21.4835,21.5188,154000.0
2005-07-08 12:30:00,30.47,30.5,30.07,30.21,234200.0,21.5188,21.54,21.2363,21.3352,234200.0
2005-07-08 13:00:00,30.2,30.29,29.9,30.21,385200.0,21.3282,21.3917,21.1163,21.3352,385200.0
2005-07-08 13:30:00,30.21,30.21,29.86,30.02,361800.0,21.3352,21.3352,21.088,21.201,361800.0
2005-07-08 14:00:00,30.02,30.05,29.84,29.87,202200.0,21.201,21.2222,21.0739,21.0951,202200.0
2005-07-08 14:30:00,29.85,29.93,29.71,29.91,221200.0,21.081,21.1375,20.9821,21.1233,221200.0
2005-07-08 15:00:00,29.91,30.03,29.83,30.0,287600.0,21.1233,21.2081,21.0669,21.1869,287600.0
2005-07-08 15:30:00,30.0,30.25,29.98,30.21,527800.0,21.1869,21.3635,21.1728,21.3352,527800.0
2005-07-11 09:30:00,29.9,30.1,29.8,30.05,479600.0,21.1163,21.2575,21.0457,21.2222,479600.0
2005-07-11 10:00:00,30.0,30.32,29.99,30.2,331600.0,21.1869,21.4129,21.1798,21.3282,331600.0
2005-07-11 10:30:00,30.16,30.35,30.16,30.28,229400.0,21.2999,21.4341,21.2999,21.3847,229400.0
2005-07-11 11:00:00,30.27,30.28,29.98,29.98,399600.0,21.3776,21.3847,21.1728,21.1728,399600.0
2005-07-11 11:30:00,29.98,30.07,29.95,30.02,357400.0,21.1728,21.2363,21.1516,21.201,357400.0
2005-07-11 12:00:00,30.02,30.05,29.83,29.85,251200.0,21.201,21.2222,21.0669,21.081,251200.0
2005-07-11 12:30:00,29.84,29.98,29.83,29.92,147000.0,21.0739,21.1728,21.0669,21.1304,147000.0
2005-07-11 13:00:00,29.93,29.96,29.8,29.89,256200.0,21.1375,21.1587,21.0457,21.1092,256200.0
2005-07-11 13:30:00,29.89,29.91,29.75,29.75,221200.0,21.1092,21.1233,21.0104,21.0104,221200.0
2005-07-11 14:00:00,29.75,30.0,29.75,30.0,190000.0,21.0104,21.1869,21.0104,21.1869,190000.0
2005-07-11 14:30:00,30.0,30.13,30.0,30.12,216200.0,21.1869,21.2787,21.1869,21.2717,216200.0
2005-07-11 15:00:00,30.12,30.14,30.04,30.12,143600.0,21.2717,21.2858,21.2152,21.2717,143600.0
2005-07-11 15:30:00,30.11,30.23,30.07,30.21,295200.0,21.2646,21.3493,21.2363,21.3352,295200.0
2005-07-12 09:30:00,30.38,30.56,30.25,30.52,401000.0,21.4553,21.5824,21.3635,21.5541,401000.0
2005-07-12 10:00:00,30.52,30.56,30.41,30.54,627400.0,21.5541,21.5824,21.4765,21.5683,627400.0
2005-07-12 10:30:00,30.52,30.88,30.51,30.73,249800.0,21.5541,21.8084,21.5471,21.7025,249800.0
2005-07-12 11:00:00,30.74,30.86,30.68,30.7,394000.0,21.7095,21.7943,21.6671,21.6813,394000.0
2005-07-12 11:30:00,30.7,30.71,30.49,30.51,251000.0,21.6813,21.6883,21.533,21.5471,251000.0
2005-07-12 12:00:00,30.5,30.57,30.5,30.53,394400.0,21.54,21.5895,21.54,21.5612,394400.0
2005-07-12 12:30:00,30.53,30.54,30.47,30.52,120800.0,21.5612,21.5683,21.5188,21.5541,120800.0
2005-07-12 13:00:00,30.52,30.6,30.5,30.58,233600.0,21.5541,21.6106,21.54,21.5965,233600.0
2005-07-12 13:30:00,30.6,30.73,30.53,30.66,250400.0,21.6106,21.7025,21.5612,21.653,250400.0
2005-07-12 14:00:00,30.68,30.8,30.61,30.73,126400.0,21.6671,21.7519,21.6177,21.7025,126400.0
2005-07-12 14:30:00,30.71,30.77,30.61,30.66,135600.0,21.6883,21.7307,21.6177,21.653,135600.0
2005-07-12 15:00:00,30.68,30.76,30.61,30.68,175400.0,21.6671,21.7236,21.6177,21.6671,175400.0
2005-07-12 15:30:00,30.68,30.7,30.56,30.68,254800.0,21.6671,21.6813,21.5824,21.6671,254800.0
2005-07-13 09:30:00,30.88,30.88,30.68,30.72,274000.0,21.8227,21.8227,21.6814,21.7097,274000.0
2005-07-13 10:00:00,30.73,30.75,30.39,30.44,331400.0,21.7167,21.7309,21.4765,21.5118,331400.0
2005-07-13 10:30:00,30.44,30.59,30.1,30.33,498600.0,21.5118,21.6178,21.2715,21.4341,498600.0
2005-07-13 11:00:00,30.33,30.44,30.31,30.42,208000.0,21.4341,21.5118,21.4199,21.4977,208000.0
2005-07-13 11:30:00,30.43,30.55,30.36,30.38,132400.0,21.5047,21.5895,21.4553,21.4694,132400.0
2005-07-13 12:00:00,30.36,30.43,30.3,30.36,80000.0,21.4553,21.5047,21.4129,21.4553,80000.0
2005-07-13 12:30:00,30.36,30.43,30.32,30.39,65000.0,21.4553,21.5047,21.427,21.4765,65000.0
2005-07-13 13:00:00,30.39,30.48,30.36,30.4,111400.0,21.4765,21.5401,21.4553,21.4835,111400.0
2005-07-13 13:30:00,30.39,30.47,30.36,30.45,81000.0,21.4765,21.533,21.4553,21.5189,81000.0
2005-07-13 14:00:00,30.44,30.47,30.28,30.36,133800.0,21.5118,21.533,21.3987,21.4553,133800.0
2005-07-13 14:30:00,30.36,30.44,30.29,30.3,122200.0,21.4553,21.5118,21.4058,21.4129,122200.0
2005-07-13 15:00:00,30.3,30.43,30.27,30.35,176200.0,21.4129,21.5047,21.3917,21.4482,176200.0
2005-07-13 15:30:00,30.35,30.4,30.32,30.36,208800.0,21.4482,21.4835,21.427,21.4553,208800.0
2005-07-14 09:30:00,30.55,30.7,30.47,30.52,290600.0,21.5895,21.6955,21.533,21.5683,290600.0
2005-07-14 10:00:00,30.52,30.6,30.2,30.35,259400.0,21.5683,21.6249,21.3422,21.4482,259400.0
2005-07-14 10:30:00,30.36,30.38,29.88,30.14,598600.0,21.4553,21.4694,21.1161,21.2998,598600.0
2005-07-14 11:00:00,30.11,30.14,30.05,30.07,238000.0,21.2786,21.2998,21.2362,21.2503,238000.0
2005-07-14 11:30:00,30.07,30.07,29.64,29.72,533200.0,21.2503,21.2503,20.9464,21.003,533200.0
2005-07-14 12:00:00,29.71,29.79,29.61,29.63,553000.0,20.9959,21.0525,20.9252,20.9394,553000.0
2005-07-14 12:30:00,29.61,29.85,29.61,29.78,264800.0,20.9252,21.0949,20.9252,21.0454,264800.0
2005-07-14 13:00:00,29.81,29.81,29.62,29.66,155600.0,21.0666,21.0666,20.9323,20.9606,155600.0
2005-07-14 13:30:00,29.66,29.66,29.39,29.56,274000.0,20.9606,20.9606,20.7698,20.8899,274000.0
2005-07-14 14:00:00,29.56,29.67,29.49,29.61,228000.0,20.8899,20.9676,20.8404,20.9252,228000.0
2005-07-14 14:30:00,29.61,29.61,29.43,29.54,265200.0,20.9252,20.9252,20.798,20.8758,265200.0
2005-07-14 15:00:00,29.55,29.67,29.5,29.53,273000.0,20.8828,20.9676,20.8475,20.8687,273000.0
2005-07-14 15:30:00,29.53,29.61,29.48,29.56,534000.0,20.8687,20.9252,20.8334,20.8899,534000.0
2005-07-15 09:30:00,29.61,29.95,29.6,29.85,1039400.0,20.9252,21.1655,20.9182,21.0949,1039400.0
2005-07-15 10:00:00,29.86,29.92,29.63,29.67,657800.0,21.1019,21.1443,20.9394,20.9676,657800.0
2005-07-15 10:30:00,29.68,29.7,29.25,29.33,434000.0,20.9747,20.9888,20.6708,20.7274,434000.0
2005-07-15 11:00:00,29.33,29.36,29.2,29.25,344400.0,20.7274,20.7486,20.6355,20.6708,344400.0
2005-07-15 11:30:00,29.26,29.27,29.07,29.17,350000.0,20.6779,20.685,20.5436,20.6143,350000.0
2005-07-15 12:00:00,29.17,29.24,29.1,29.2,319000.0,20.6143,20.6638,20.5648,20.6355,319000.0
2005-07-15 12:30:00,29.2,29.28,29.18,29.28,171600.0,20.6355,20.692,20.6214,20.692,171600.0
2005-07-15 13:00:00,29.28,29.36,29.28,29.32,173600.0,20.692,20.7486,20.692,20.7203,173600.0
2005-07-15 13:30:00,29.31,29.34,29.28,29.32,99000.0,20.7132,20.7344,20.692,20.7203,99000.0
2005-07-15 14:00:00,29.32,29.32,29.18,29.24,175000.0,20.7203,20.7203,20.6214,20.6638,175000.0
2005-07-15 14:30:00,29.24,29.3,29.21,29.3,182000.0,20.6638,20.7062,20.6426,20.7062,182000.0
2005-07-15 15:00:00,29.3,29.34,29.24,29.25,189000.0,20.7062,20.7344,20.6638,20.6708,189000.0
2005-07-15 15:30:00,29.24,29.34,29.24,29.33,299600.0,20.6638,20.7344,20.6638,20.7274,299600.0
2005-07-18 09:30:00,29.3,29.3,28.86,28.86,362600.0,20.7062,20.7062,20.3952,20.3952,362600.0
2005-07-18 10:00:00,28.87,28.91,28.75,28.85,298800.0,20.4023,20.4306,20.3175,20.3882,298800.0
2005-07-18 10:30:00,28.85,29.09,28.84,29.04,259800.0,20.3882,20.5578,20.3811,20.5224,259800.0
2005-07-18 11:00:00,29.04,29.28,29.04,29.12,338600.0,20.5224,20.692,20.5224,20.579,338600.0
2005-07-18 11:30:00,29.13,29.16,28.96,28.98,203000.0,20.586,20.6072,20.4659,20.48,203000.0
2005-07-18 12:00:00,28.97,29.0,28.93,28.99,130000.0,20.473,20.4942,20.4447,20.4871,130000.0
2005-07-18 12:30:00,29.0,29.0,28.88,28.98,169000.0,20.4942,20.4942,20.4094,20.48,169000.0
2005-07-18 13:00:00,28.98,29.06,28.93,29.05,102000.0,20.48,20.5366,20.4447,20.5295,102000.0
2005-07-18 13:30:00,29.05,29.23,29.05,29.2,158800.0,20.5295,20.6567,20.5295,20.6355,158800.0
2005-07-18 14:00:00,29.2,29.21,29.08,29.12,363400.0,20.6355,20.6426,20.5507,20.579,363400.0
2005-07-18 14:30:00,29.12,29.17,29.07,29.12,128200.0,20.579,20.6143,20.5436,20.579,128200.0
2005-07-18 15:00:00,29.11,29.14,29.05,29.11,165200.0,20.5719,20.5931,20.5295,20.5719,165200.0
2005-07-18 15:30:00,29.11,29.11,29.03,29.05,227800.0,20.5719,20.5719,20.5154,20.5295,227800.0
2005-07-19 09:30:00,28.59,29.57,28.59,29.3,285400.0,20.2044,20.897,20.2044,20.7062,285400.0
2005-07-19 10:00:00,29.28,29.35,29.18,29.27,247000.0,20.692,20.7415,20.6214,20.685,247000.0
2005-07-19 10:30:00,29.27,29.44,29.25,29.34,195800.0,20.685,20.8051,20.6708,20.7344,195800.0
2005-07-19 11:00:00,29.34,29.38,29.24,29.29,150200.0,20.7344,20.7627,20.6638,20.6991,150200.0
2005-07-19 11:30:00,29.29,29.41,29.27,29.4,95800.0,20.6991,20.7839,20.685,20.7768,95800.0
2005-07-19 12:00:00,29.41,29.48,29.4,29.45,196400.0,20.7839,20.8334,20.7768,20.8122,196400.0
2005-07-19 12:30:00,29.45,29.54,29.42,29.54,83800.0,20.8122,20.8758,20.791,20.8758,83800.0
2005-07-19 13:00:00,29.54,29.61,29.52,29.6,185200.0,20.8758,20.9252,20.8616,20.9182,185200.0
2005-07-19 13:30:00,29.6,29.71,29.6,29.68,167200.0,20.9182,20.9959,20.9182,20.9747,167200.0
2005-07-19 14:00:00,29.68,29.93,29.63,29.91,140000.0,20.9747,21.1514,20.9394,21.1373,140000.0
2005-07-19 14:30:00,29.92,29.96,29.85,29.91,166400.0,21.1443,21.1726,21.0949,21.1373,166400.0
2005-07-19 15:00:00,29.91,30.02,29.85,30.0,255600.0,21.1373,21.215,21.0949,21.2009,255600.0
2005-07-19 15:30:00,30.02,30.08,29.98,30.07,464200.0,21.215,21.2574,21.1867,21.2503,464200.0
2005-07-20 09:30:00,30.25,30.3,29.92,30.0,457400.0,21.3775,21.4129,21.1443,21.2009,457400.0
2005-07-20 10:00:00,30.01,30.14,29.82,29.84,296800.0,21.2079,21.2998,21.0737,21.0878,296800.0
2005-07-20 10:30:00,29.85,30.0,29.61,29.98,542200.0,21.0949,21.2009,20.9252,21.1867,542200.0
2005-07-20 11:00:00,29.98,30.02,29.81,29.85,245000.0,21.1867,21.215,21.0666,21.0949,245000.0
2005-07-20 11:30:00,29.83,29.96,29.78,29.9,145000.0,21.0807,21.1726,21.0454,21.1302,145000.0
2005-07-20 12:00:00,29.9,30.05,29.88,30.04,193400.0,21.1302,21.2362,21.1161,21.2291,193400.0
2005-07-20 12:30:00,30.04,30.06,29.92,30.05,111000.0,21.2291,21.2433,21.1443,21.2362,111000.0
2005-07-20 13:00:00,30.06,30.28,30.04,30.19,168800.0,21.2433,21.3987,21.2291,21.3351,168800.0
2005-07-20 13:30:00,30.19,30.29,30.14,30.24,178000.0,21.3351,21.4058,21.2998,21.3705,178000.0
2005-07-20 14:00:00,30.25,30.39,30.22,30.36,161400.0,21.3775,21.4765,21.3563,21.4553,161400.0
2005-07-20 14:30:00,30.38,30.5,30.11,30.15,342400.0,21.4694,21.5542,21.2786,21.3069,342400.0
2005-07-20 15:00:00,30.18,30.26,30.15,30.21,134000.0,21.3281,21.3846,21.3069,21.3493,134000.0
2005-07-20 15:30:00,30.22,30.35,30.18,30.34,267400.0,21.3563,21.4482,21.3281,21.4411,267400.0
2005-07-21 09:30:00,30.33,30.49,30.1,30.47,231000.0,21.4341,21.5471,21.2715,21.533,231000.0
2005-07-21 10:00:00,30.47,30.56,30.3,30.39,215200.0,21.533,21.5966,21.4129,21.4765,215200.0
2005-07-21 10:30:00,30.36,30.39,29.75,29.77,545400.0,21.4553,21.4765,21.0242,21.0383,545400.0
2005-07-21 11:00:00,29.77,30.08,29.72,29.99,229600.0,21.0383,21.2574,21.003,21.1938,229600.0
2005-07-21 11:30:00,29.98,30.0,29.88,29.88,213400.0,21.1867,21.2009,21.1161,21.1161,213400.0
2005-07-21 12:00:00,29.88,30.0,29.83,29.9,226400.0,21.1161,21.2009,21.0807,21.1302,226400.0
2005-07-21 12:30:00,29.9,30.04,29.85,30.0,256800.0,21.1302,21.2291,21.0949,21.2009,256800.0
2005-07-21 13:00:00,30.01,30.22,30.01,30.14,148400.0,21.2079,21.3563,21.2079,21.2998,148400.0
2005-07-21 13:30:00,30.14,30.17,30.04,30.06,227400.0,21.2998,21.321,21.2291,21.2433,227400.0
2005-07-21 14:00:00,30.06,30.13,30.0,30.04,164200.0,21.2433,21.2927,21.2009,21.2291,164200.0
2005-07-21 14:30:00,30.02,30.07,29.97,30.0,363400.0,21.215,21.2503,21.1797,21.2009,363400.0
2005-07-21 15:00:00,29.98,30.12,29.98,30.07,273400.0,21.1867,21.2857,21.1867,21.2503,273400.0
2005-07-21 15:30:00,30.06,30.09,29.99,30.07,262800.0,21.2433,21.2645,21.1938,21.2503,262800.0
2005-07-22 09:30:00,30.38,31.08,30.12,31.07,417600.0,21.4694,21.9641,21.2857,21.957,417600.0
2005-07-22 10:00:00,31.07,31.07,30.74,30.87,433400.0,21.957,21.957,21.7238,21.8157,433400.0
2005-07-22 10:30:00,30.88,31.15,30.83,31.11,415000.0,21.8227,22.0136,21.7874,21.9853,415000.0
2005-07-22 11:00:00,31.11,31.33,31.1,31.22,342400.0,21.9853,22.1408,21.9782,22.063,342400.0
2005-07-22 11:30:00,31.2,31.38,31.14,31.29,275800.0,22.0489,22.1761,22.0065,22.1125,275800.0
2005-07-22 12:00:00,31.29,31.49,31.24,31.47,224200.0,22.1125,22.2538,22.0772,22.2397,224200.0
2005-07-22 12:30:00,31.47,31.47,31.26,31.29,202600.0,22.2397,22.2397,22.0913,22.1125,202600.0
2005-07-22 13:00:00,31.3,31.36,31.24,31.26,220200.0,22.1196,22.162,22.0772,22.0913,220200.0
2005-07-22 13:30:00,31.27,31.36,31.25,31.32,115000.0,22.0984,22.162,22.0842,22.1337,115000.0
2005-07-22 14:00:00,31.32,31.49,31.29,31.43,241800.0,22.1337,22.2538,22.1125,22.2114,241800.0
2005-07-22 14:30:00,31.43,31.75,31.42,31.65,319400.0,22.2114,22.4376,22.2044,22.3669,319400.0
2005-07-22 15:00:00,31.65,31.65,31.52,31.63,425800.0,22.3669,22.3669,22.275,22.3528,425800.0
2005-07-22 15:30:00,31.63,31.75,31.54,31.71,514600.0,22.3528,22.4376,22.2892,22.4093,514600.0
2005-07-25 09:30:00,31.63,31.7,31.5,31.5,466800.0,22.3528,22.4022,22.2609,22.2609,466800.0
2005-07-25 10:00:00,31.5,31.72,31.36,31.69,470600.0,22.2609,22.4164,22.162,22.3952,470600.0
2005-07-25 10:30:00,31.69,32.37,31.69,32.37,477200.0,22.3952,22.8757,22.3952,22.8757,477200.0
2005-07-25 11:00:00,32.36,32.48,32.27,32.43,469200.0,22.8687,22.9535,22.8051,22.9181,469200.0
2005-07-25 11:30:00,32.43,32.45,32.21,32.36,200000.0,22.9181,22.9323,22.7627,22.8687,200000.0
2005-07-25 12:00:00,32.35,32.38,32.12,32.13,259800.0,22.8616,22.8828,22.6991,22.7061,259800.0
2005-07-25 12:30:00,32.13,32.17,32.01,32.17,267200.0,22.7061,22.7344,22.6213,22.7344,267200.0
2005-07-25 13:00:00,32.18,32.38,32.17,32.38,348200.0,22.7415,22.8828,22.7344,22.8828,348200.0
2005-07-25 13:30:00,32.38,32.45,32.3,32.32,213200.0,22.8828,22.9323,22.8263,22.8404,213200.0
2005-07-25 14:00:00,32.32,32.32,32.09,32.17,321400.0,22.8404,22.8404,22.6779,22.7344,321400.0
2005-07-25 14:30:00,32.16,32.17,32.04,32.07,176200.0,22.7273,22.7344,22.6425,22.6637,176200.0
2005-07-25 15:00:00,32.07,32.1,31.97,32.07,351800.0,22.6637,22.6849,22.593,22.6637,351800.0
2005-07-25 15:30:00,32.07,32.15,32.01,32.13,329000.0,22.6637,22.7203,22.6213,22.7061,329000.0
2005-07-26 09:30:00,32.49,32.5,32.01,32.1,365200.0,22.9605,22.9676,22.6213,22.6849,365200.0
2005-07-26 10:00:00,32.09,32.49,32.03,32.48,467000.0,22.6779,22.9605,22.6354,22.9535,467000.0
2005-07-26 10:30:00,32.46,32.48,32.36,32.44,259600.0,22.9393,22.9535,22.8687,22.9252,259600.0
2005-07-26 11:00:00,32.43,32.46,32.38,32.41,273000.0,22.9181,22.9393,22.8828,22.904,273000.0
2005-07-26 11:30:00,32.41,32.42,32.09,32.12,381000.0,22.904,22.9111,22.6779,22.6991,381000.0
2005-07-26 12:00:00,32.11,32.28,32.08,32.16,268800.0,22.692,22.8121,22.6708,22.7273,268800.0
2005-07-26 12:30:00,32.16,32.43,32.13,32.33,242600.0,22.7273,22.9181,22.7061,22.8475,242600.0
2005-07-26 13:00:00,32.35,32.45,32.35,32.4,207400.0,22.8616,22.9323,22.8616,22.8969,207400.0
2005-07-26 13:30:00,32.4,32.49,32.38,32.49,307800.0,22.8969,22.9605,22.8828,22.9605,307800.0
2005-07-26 14:00:00,32.5,32.5,32.38,32.46,260200.0,22.9676,22.9676,22.8828,22.9393,260200.0
2005-07-26 14:30:00,32.47,32.49,32.42,32.49,241800.0,22.9464,22.9605,22.9111,22.9605,241800.0
2005-07-26 15:00:00,32.49,32.54,32.46,32.52,352600.0,22.9605,22.9959,22.9393,22.9817,352600.0
2005-07-26 15:30:00,32.54,32.7,32.45,32.62,601400.0,22.9959,23.1089,22.9323,23.0524,601400.0
2005-07-27 09:30:00,32.65,32.94,32.5,32.88,491400.0,23.0736,23.2785,22.9676,23.2361,491400.0
2005-07-27 10:00:00,32.86,32.93,32.38,32.51,552400.0,23.222,23.2715,22.8828,22.9747,552400.0
2005-07-27 10:30:00,32.44,32.5,31.94,32.0,622000.0,22.9252,22.9676,22.5718,22.6142,622000.0
2005-07-27 11:00:00,31.99,32.15,31.96,32.12,665800.0,22.6072,22.7203,22.586,22.6991,665800.0
2005-07-27 11:30:00,32.12,32.18,32.01,32.01,281400.0,22.6991,22.7415,22.6213,22.6213,281400.0
2005-07-27 12:00:00,32.0,32.1,31.95,32.1,372800.0,22.6142,22.6849,22.5789,22.6849,372800.0
2005-07-27 12:30:00,32.1,32.13,32.04,32.04,338800.0,22.6849,22.7061,22.6425,22.6425,338800.0
2005-07-27 13:00:00,32.04,32.06,31.91,32.01,626600.0,22.6425,22.6566,22.5506,22.6213,626600.0
2005-07-27 13:30:00,32.0,32.02,31.94,31.96,241000.0,22.6142,22.6284,22.5718,22.586,241000.0
2005-07-27 14:00:00,31.96,32.13,31.95,32.02,228000.0,22.586,22.7061,22.5789,22.6284,228000.0
2005-07-27 14:30:00,32.05,32.05,31.95,31.98,317600.0,22.6496,22.6496,22.5789,22.6001,317600.0
2005-07-27 15:00:00,31.97,31.99,31.88,31.91,547800.0,22.593,22.6072,22.5294,22.5506,547800.0
2005-07-27 15:30:00,31.91,31.91,31.84,31.86,871200.0,22.5506,22.5506,22.5012,22.5153,871200.0
2005-07-28 09:30:00,31.11,31.86,29.5,29.6,1502400.0,21.9853,22.5153,20.8475,20.9182,1502400.0
2005-07-28 10:00:00,29.73,30.55,29.61,30.33,1458600.0,21.01,21.5895,20.9252,21.4341,1458600.0
2005-07-28 10:30:00,30.33,30.49,30.32,30.49,822200.0,21.4341,21.5471,21.427,21.5471,822200.0
2005-07-28 11:00:00,30.48,30.5,30.0,30.0,629400.0,21.5401,21.5542,21.2009,21.2009,629400.0
2005-07-28 11:30:00,29.95,30.06,29.95,30.04,678000.0,21.1655,21.2433,21.1655,21.2291,678000.0
2005-07-28 12:00:00,30.05,30.16,30.04,30.09,585200.0,21.2362,21.3139,21.2291,21.2645,585200.0
2005-07-28 12:30:00,30.09,30.13,30.07,30.09,671800.0,21.2645,21.2927,21.2503,21.2645,671800.0
2005-07-28 13:00:00,30.09,30.11,30.07,30.1,363000.0,21.2645,21.2786,21.2503,21.2715,363000.0
2005-07-28 13:30:00,30.11,30.2,30.07,30.15,657000.0,21.2786,21.3422,21.2503,21.3069,657000.0
2005-07-28 14:00:00,30.15,30.24,30.12,30.2,682800.0,21.3069,21.3705,21.2857,21.3422,682800.0
2005-07-28 14:30:00,30.2,30.55,30.2,30.46,734200.0,21.3422,21.5895,21.3422,21.5259,734200.0
2005-07-28 15:00:00,30.46,30.49,30.33,30.48,456200.0,21.5259,21.5471,21.4341,21.5401,456200.0
2005-07-28 15:30:00,30.48,30.58,30.38,30.4,901600.0,21.5401,21.6107,21.4694,21.4835,901600.0
2005-07-29 09:30:00,30.53,30.67,30.36,30.47,430600.0,21.5754,21.6743,21.4553,21.533,430600.0
2005-07-29 10:00:00,30.48,30.62,30.4,30.51,559600.0,21.5401,21.639,21.4835,21.5613,559600.0
2005-07-29 10:30:00,30.52,30.59,30.43,30.52,310200.0,21.5683,21.6178,21.5047,21.5683,310200.0
2005-07-29 11:00:00,30.51,30.59,30.45,30.57,279600.0,21.5613,21.6178,21.5189,21.6037,279600.0
2005-07-29 11:30:00,30.57,30.57,30.47,30.54,288800.0,21.6037,21.6037,21.533,21.5825,288800.0
2005-07-29 12:00:00,30.53,30.57,30.48,30.5,221000.0,21.5754,21.6037,21.5401,21.5542,221000.0
2005-07-29 12:30:00,30.51,30.55,30.46,30.46,138400.0,21.5613,21.5895,21.5259,21.5259,138400.0
2005-07-29 13:00:00,30.47,30.55,30.44,30.52,174000.0,21.533,21.5895,21.5118,21.5683,174000.0
2005-07-29 13:30:00,30.52,30.59,30.49,30.54,185200.0,21.5683,21.6178,21.5471,21.5825,185200.0
2005-07-29 14:00:00,30.55,30.7,30.55,30.62,193000.0,21.5895,21.6955,21.5895,21.639,193000.0
2005-07-29 14:30:00,30.61,30.66,30.6,30.64,139800.0,21.6319,21.6673,21.6249,21.6531,139800.0
2005-07-29 15:00:00,30.63,30.66,30.5,30.57,220000.0,21.6461,21.6673,21.5542,21.6037,220000.0
2005-07-29 15:30:00,30.57,30.61,30.5,30.52,381200.0,21.6037,21.6319,21.5542,21.5683,381200.0
2005-08-01 09:30:00,31.53,31.53,30.86,31.1,458800.0,22.2821,22.2821,21.8086,21.9782,458800.0
2005-08-01 10:00:00,31.1,31.11,30.84,30.93,193800.0,21.9782,21.9853,21.7945,21.8581,193800.0
2005-08-01 10:30:00,30.93,30.97,30.78,30.94,174400.0,21.8581,21.8864,21.7521,21.8652,174400.0
2005-08-01 11:00:00,30.96,30.99,30.91,30.98,223000.0,21.8793,21.9005,21.844,21.8934,223000.0
2005-08-01 11:30:00,30.98,30.99,30.95,30.99,223000.0,21.8934,21.9005,21.8722,21.9005,223000.0
2005-08-01 12:00:00,30.99,31.0,30.74,30.75,314800.0,21.9005,21.9076,21.7238,21.7309,314800.0
2005-08-01 12:30:00,30.76,30.86,30.76,30.81,137600.0,21.7379,21.8086,21.7379,21.7733,137600.0
2005-08-01 13:00:00,30.82,30.84,30.72,30.74,156000.0,21.7803,21.7945,21.7097,21.7238,156000.0
2005-08-01 13:30:00,30.72,30.82,30.72,30.82,85600.0,21.7097,21.7803,21.7097,21.7803,85600.0
2005-08-01 14:00:00,30.81,30.86,30.78,30.78,210600.0,21.7733,21.8086,21.7521,21.7521,210600.0
2005-08-01 14:30:00,30.78,30.82,30.68,30.68,189600.0,21.7521,21.7803,21.6814,21.6814,189600.0
2005-08-01 15:00:00,30.68,30.73,30.66,30.68,322600.0,21.6814,21.7167,21.6673,21.6814,322600.0
2005-08-01 15:30:00,30.68,30.71,30.58,30.61,356800.0,21.6814,21.7026,21.6107,21.6319,356800.0
2005-08-02 09:30:00,30.83,30.97,30.61,30.93,313400.0,21.7874,21.8864,21.6319,21.8581,313400.0
2005-08-02 10:00:00,30.93,30.99,30.65,30.7,367200.0,21.8581,21.9005,21.6602,21.6955,367200.0
2005-08-02 10:30:00,30.69,30.89,30.61,30.73,341000.0,21.6885,21.8298,21.6319,21.7167,341000.0
2005-08-02 11:00:00,30.73,30.91,30.7,30.9,171000.0,21.7167,21.844,21.6955,21.8369,171000.0
2005-08-02 11:30:00,30.9,31.16,30.89,31.03,280200.0,21.8369,22.0206,21.8298,21.9288,280200.0
2005-08-02 12:00:00,31.02,31.23,31.02,31.23,325800.0,21.9217,22.0701,21.9217,22.0701,325800.0
2005-08-02 12:30:00,31.23,31.23,31.07,31.09,175800.0,22.0701,22.0701,21.957,21.9712,175800.0
2005-08-02 13:00:00,31.1,31.13,31.05,31.13,148200.0,21.9782,21.9994,21.9429,21.9994,148200.0
2005-08-02 13:30:00,31.13,31.15,31.08,31.09,210000.0,21.9994,22.0136,21.9641,21.9712,210000.0
2005-08-02 14:00:00,31.09,31.3,31.05,31.25,281600.0,21.9712,22.1196,21.9429,22.0842,281600.0
2005-08-02 14:30:00,31.24,31.3,31.22,31.27,200400.0,22.0772,22.1196,22.063,22.0984,200400.0
2005-08-02 15:00:00,31.29,31.32,31.25,31.27,376400.0,22.1125,22.1337,22.0842,22.0984,376400.0
2005-08-02 15:30:00,31.28,31.35,31.25,31.32,468000.0,22.1054,22.1549,22.0842,22.1337,468000.0
2005-08-03 09:30:00,31.36,31.48,31.29,31.29,277600.0,22.162,22.2468,22.1125,22.1125,277600.0
2005-08-03 10:00:00,31.29,31.47,31.25,31.36,152400.0,22.1125,22.2397,22.0842,22.162,152400.0
2005-08-03 10:30:00,31.38,31.48,31.14,31.2,394200.0,22.1761,22.2468,22.0065,22.0489,394200.0
2005-08-03 11:00:00,31.21,31.41,31.18,31.37,243000.0,22.056,22.1973,22.0348,22.169,243000.0
2005-08-03 11:30:00,31.36,31.36,31.21,31.22,95600.0,22.162,22.162,22.056,22.063,95600.0
2005-08-03 12:00:00,31.22,31.25,31.16,31.21,90800.0,22.063,22.0842,22.0206,22.056,90800.0
2005-08-03 12:30:00,31.21,31.25,31.1,31.13,117600.0,22.056,22.0842,21.9782,21.9994,117600.0
2005-08-03 13:00:00,31.11,31.14,31.0,31.05,188600.0,21.9853,22.0065,21.9076,21.9429,188600.0
2005-08-03 13:30:00,31.06,31.12,31.04,31.11,161400.0,21.95,21.9924,21.9358,21.9853,161400.0
2005-08-03 14:00:00,31.11,31.11,30.94,30.97,138200.0,21.9853,21.9853,21.8652,21.8864,138200.0
2005-08-03 14:30:00,30.97,31.0,30.83,30.84,175400.0,21.8864,21.9076,21.7874,21.7945,175400.0
2005-08-03 15:00:00,30.84,30.93,30.79,30.91,246200.0,21.7945,21.8581,21.7591,21.844,246200.0
2005-08-03 15:30:00,30.92,31.05,30.92,30.98,325000.0,21.851,21.9429,21.851,21.8934,325000.0
2005-08-04 09:30:00,31.08,31.11,30.91,30.98,288800.0,21.9641,21.9853,21.844,21.8934,288800.0
2005-08-04 10:00:00,30.99,31.33,30.98,31.15,257800.0,21.9005,22.1408,21.8934,22.0136,257800.0
2005-08-04 10:30:00,31.15,31.47,31.15,31.45,414600.0,22.0136,22.2397,22.0136,22.2256,414600.0
2005-08-04 11:00:00,31.45,31.6,31.45,31.59,318600.0,22.2256,22.3316,22.2256,22.3245,318600.0
2005-08-04 11:30:00,31.59,31.68,31.42,31.43,358000.0,22.3245,22.3881,22.2044,22.2114,358000.0
2005-08-04 12:00:00,31.43,31.5,31.22,31.25,249600.0,22.2114,22.2609,22.063,22.0842,249600.0
2005-08-04 12:30:00,31.25,31.27,31.13,31.2,210600.0,22.0842,22.0984,21.9994,22.0489,210600.0
2005-08-04 13:00:00,31.2,31.33,31.2,31.33,174600.0,22.0489,22.1408,22.0489,22.1408,174600.0
2005-08-04 13:30:00,31.34,31.37,31.3,31.36,155800.0,22.1478,22.169,22.1196,22.162,155800.0
2005-08-04 14:00:00,31.36,31.38,31.29,31.34,123600.0,22.162,22.1761,22.1125,22.1478,123600.0
2005-08-04 14:30:00,31.35,31.43,31.3,31.42,275400.0,22.1549,22.2114,22.1196,22.2044,275400.0
2005-08-04 15:00:00,31.42,31.44,31.35,31.44,194400.0,22.2044,22.2185,22.1549,22.2185,194400.0
2005-08-04 15:30:00,31.44,31.44,31.08,31.18,519400.0,22.2185,22.2185,21.9641,22.0348,519400.0
2005-08-05 09:30:00,31.43,31.43,31.22,31.33,305800.0,22.2114,22.2114,22.063,22.1408,305800.0
2005-08-05 10:00:00,31.32,31.48,31.31,31.46,289200.0,22.1337,22.2468,22.1266,22.2326,289200.0
2005-08-05 10:30:00,31.44,31.45,31.31,31.43,184000.0,22.2185,22.2256,22.1266,22.2114,184000.0
2005-08-05 11:00:00,31.43,31.43,31.07,31.09,287600.0,22.2114,22.2114,21.957,21.9712,287600.0
2005-08-05 11:30:00,31.1,31.1,30.59,30.66,285200.0,21.9782,21.9782,21.6178,21.6673,285200.0
2005-08-05 12:00:00,30.67,30.83,30.67,30.75,143400.0,21.6743,21.7874,21.6743,21.7309,143400.0
2005-08-05 12:30:00,30.78,30.84,30.75,30.76,67000.0,21.7521,21.7945,21.7309,21.7379,67000.0
2005-08-05 13:00:00,30.76,30.91,30.73,30.91,136200.0,21.7379,21.844,21.7167,21.844,136200.0
2005-08-05 13:30:00,30.91,30.95,30.82,30.94,150400.0,21.844,21.8722,21.7803,21.8652,150400.0
2005-08-05 14:00:00,30.94,30.97,30.82,30.93,88400.0,21.8652,21.8864,21.7803,21.8581,88400.0
2005-08-05 14:30:00,30.95,31.05,30.84,30.89,215200.0,21.8722,21.9429,21.7945,21.8298,215200.0
2005-08-05 15:00:00,30.89,30.98,30.84,30.89,161600.0,21.8298,21.8934,21.7945,21.8298,161600.0
2005-08-05 15:30:00,30.9,31.0,30.9,30.94,322800.0,21.8369,21.9076,21.8369,21.8652,322800.0
2005-08-08 09:30:00,31.23,31.44,31.23,31.35,598600.0,22.0701,22.2185,22.0701,22.1549,598600.0
2005-08-08 10:00:00,31.35,31.46,31.23,31.43,487800.0,22.1549,22.2326,22.0701,22.2114,487800.0
2005-08-08 10:30:00,31.43,31.58,31.43,31.55,289600.0,22.2114,22.3174,22.2114,22.2962,289600.0
2005-08-08 11:00:00,31.55,31.67,31.55,31.55,306400.0,22.2962,22.381,22.2962,22.2962,306400.0
2005-08-08 11:30:00,31.55,31.6,31.54,31.57,131600.0,22.2962,22.3316,22.2892,22.3104,131600.0
2005-08-08 12:00:00,31.58,31.63,31.55,31.59,113400.0,22.3174,22.3528,22.2962,22.3245,113400.0
2005-08-08 12:30:00,31.6,31.6,31.41,31.46,137000.0,22.3316,22.3316,22.1973,22.2326,137000.0
2005-08-08 13:00:00,31.46,31.46,31.29,31.36,190600.0,22.2326,22.2326,22.1125,22.162,190600.0
2005-08-08 13:30:00,31.36,31.4,31.32,31.34,148400.0,22.162,22.1902,22.1337,22.1478,148400.0
2005-08-08 14:00:00,31.34,31.35,31.18,31.22,176400.0,22.1478,22.1549,22.0348,22.063,176400.0
2005-08-08 14:30:00,31.22,31.26,31.1,31.11,221600.0,22.063,22.0913,21.9782,21.9853,221600.0
2005-08-08 15:00:00,31.1,31.11,30.96,30.98,369400.0,21.9782,21.9853,21.8793,21.8934,369400.0
2005-08-08 15:30:00,30.98,31.07,30.97,31.05,319800.0,21.8934,21.957,21.8864,21.9429,319800.0
2005-08-09 09:30:00,31.12,31.3,30.7,30.81,279800.0,21.9924,22.1196,21.6955,21.7733,279800.0
2005-08-09 10:00:00,30.82,30.83,30.68,30.71,231400.0,21.7803,21.7874,21.6814,21.7026,231400.0
2005-08-09 10:30:00,30.73,30.83,30.72,30.79,216600.0,21.7167,21.7874,21.7097,21.7591,216600.0
2005-08-09 11:00:00,30.8,30.99,30.78,30.99,147600.0,21.7662,21.9005,21.7521,21.9005,147600.0
2005-08-09 11:30:00,30.99,31.17,30.97,30.97,139800.0,21.9005,22.0277,21.8864,21.8864,139800.0
2005-08-09 12:00:00,30.97,31.05,30.92,30.99,98200.0,21.8864,21.9429,21.851,21.9005,98200.0
2005-08-09 12:30:00,31.0,31.02,30.92,30.92,86800.0,21.9076,21.9217,21.851,21.851,86800.0
2005-08-09 13:00:00,30.92,30.93,30.86,30.87,75200.0,21.851,21.8581,21.8086,21.8157,75200.0
2005-08-09 13:30:00,30.86,30.9,30.79,30.82,116200.0,21.8086,21.8369,21.7591,21.7803,116200.0
2005-08-09 14:00:00,30.82,30.93,30.8,30.88,184400.0,21.7803,21.8581,21.7662,21.8227,184400.0
2005-08-09 14:30:00,30.9,30.97,30.77,30.87,186800.0,21.8369,21.8864,21.745,21.8157,186800.0
2005-08-09 15:00:00,30.88,30.9,30.76,30.78,148000.0,21.8227,21.8369,21.7379,21.7521,148000.0
2005-08-09 15:30:00,30.78,30.92,30.78,30.87,440800.0,21.7521,21.851,21.7521,21.8157,440800.0
2005-08-10 09:30:00,31.35,31.47,31.23,31.47,381800.0,22.1549,22.2397,22.0701,22.2397,381800.0
2005-08-10 10:00:00,31.47,31.64,31.39,31.4,331200.0,22.2397,22.3598,22.1832,22.1902,331200.0
2005-08-10 10:30:00,31.4,31.55,31.13,31.53,461000.0,22.1902,22.2962,21.9994,22.2821,461000.0
2005-08-10 11:00:00,31.52,31.7,31.49,31.65,421000.0,22.275,22.4022,22.2538,22.3669,421000.0
2005-08-10 11:30:00,31.66,31.7,31.64,31.68,241600.0,22.374,22.4022,22.3598,22.3881,241600.0
2005-08-10 12:00:00,31.68,31.84,31.67,31.84,168200.0,22.3881,22.5012,22.381,22.5012,168200.0
2005-08-10 12:30:00,31.83,31.84,31.67,31.69,235800.0,22.4941,22.5012,22.381,22.3952,235800.0
2005-08-10 13:00:00,31.7,31.74,31.65,31.72,302200.0,22.4022,22.4305,22.3669,22.4164,302200.0
2005-08-10 13:30:00,31.73,31.85,31.72,31.75,157400.0,22.4234,22.5082,22.4164,22.4376,157400.0
2005-08-10 14:00:00,31.75,31.78,31.66,31.75,268000.0,22.4376,22.4588,22.374,22.4376,268000.0
2005-08-10 14:30:00,31.74,31.86,31.71,31.77,225600.0,22.4305,22.5153,22.4093,22.4517,225600.0
2005-08-10 15:00:00,31.77,31.78,31.52,31.59,432400.0,22.4517,22.4588,22.275,22.3245,432400.0
2005-08-10 15:30:00,31.59,31.62,31.49,31.54,647600.0,22.3245,22.3457,22.2538,22.2892,647600.0
2005-08-11 09:30:00,31.58,31.94,31.57,31.9,336600.0,22.3174,22.5718,22.3104,22.5436,336600.0
2005-08-11 10:00:00,31.9,32.0,31.82,31.96,243800.0,22.5436,22.6142,22.487,22.586,243800.0
2005-08-11 10:30:00,31.99,32.06,31.75,32.02,476600.0,22.6072,22.6566,22.4376,22.6284,476600.0
2005-08-11 11:00:00,32.02,32.06,31.98,32.0,268400.0,22.6284,22.6566,22.6001,22.6142,268400.0
2005-08-11 11:30:00,32.0,32.04,31.92,31.95,296200.0,22.6142,22.6425,22.5577,22.5789,296200.0
2005-08-11 12:00:00,31.95,31.97,31.83,31.93,289600.0,22.5789,22.593,22.4941,22.5648,289600.0
2005-08-11 12:30:00,31.93,31.95,31.89,31.9,149400.0,22.5648,22.5789,22.5365,22.5436,149400.0
2005-08-11 13:00:00,31.9,31.95,31.84,31.86,93400.0,22.5436,22.5789,22.5012,22.5153,93400.0
2005-08-11 13:30:00,31.86,31.87,31.74,31.74,119000.0,22.5153,22.5224,22.4305,22.4305,119000.0
2005-08-11 14:00:00,31.76,31.78,31.57,31.67,171400.0,22.4446,22.4588,22.3104,22.381,171400.0
2005-08-11 14:30:00,31.68,31.81,31.61,31.66,247600.0,22.3881,22.48,22.3386,22.374,247600.0
2005-08-11 15:00:00,31.66,31.97,31.66,31.9,260800.0,22.374,22.593,22.374,22.5436,260800.0
2005-08-11 15:30:00,31.9,32.02,31.9,32.02,287200.0,22.5436,22.6284,22.5436,22.6284,287200.0
2005-08-12 09:30:00,32.03,32.22,31.77,32.0,390800.0,22.6354,22.7697,22.4517,22.6142,390800.0
2005-08-12 10:00:00,32.05,32.16,31.91,32.14,259400.0,22.6496,22.7273,22.5506,22.7132,259400.0
2005-08-12 10:30:00,32.14,32.15,31.97,32.01,321600.0,22.7132,22.7203,22.593,22.6213,321600.0
2005-08-12 11:00:00,32.0,32.09,31.8,31.88,268000.0,22.6142,22.6779,22.4729,22.5294,268000.0
2005-08-12 11:30:00,31.88,31.96,31.84,31.91,194600.0,22.5294,22.586,22.5012,22.5506,194600.0
2005-08-12 12:00:00,31.93,31.93,31.81,31.81,125800.0,22.5648,22.5648,22.48,22.48,125800.0
2005-08-12 12:30:00,31.81,31.89,31.74,31.78,96200.0,22.48,22.5365,22.4305,22.4588,96200.0
2005-08-12 13:00:00,31.78,31.83,31.77,31.8,80000.0,22.4588,22.4941,22.4517,22.4729,80000.0
2005-08-12 13:30:00,31.81,31.92,31.79,31.89,93000.0,22.48,22.5577,22.4658,22.5365,93000.0
2005-08-12 14:00:00,31.9,31.97,31.85,31.89,196800.0,22.5436,22.593,22.5082,22.5365,196800.0
2005-08-12 14:30:00,31.89,31.93,31.81,31.89,229800.0,22.5365,22.5648,22.48,22.5365,229800.0
2005-08-12 15:00:00,31.89,31.96,31.85,31.95,263400.0,22.5365,22.586,22.5082,22.5789,263400.0
2005-08-12 15:30:00,31.95,32.05,31.82,31.88,302800.0,22.5789,22.6496,22.487,22.5294,302800.0
2005-08-15 09:30:00,32.3,32.3,31.6,31.74,266400.0,22.8263,22.8263,22.3316,22.4305,266400.0
2005-08-15 10:00:00,31.74,31.91,31.74,31.78,183800.0,22.4305,22.5506,22.4305,22.4588,183800.0
2005-08-15 10:30:00,31.78,31.86,31.74,31.76,159800.0,22.4588,22.5153,22.4305,22.4446,159800.0
2005-08-15 11:00:00,31.79,31.8,31.67,31.67,163200.0,22.4658,22.4729,22.381,22.381,163200.0
2005-08-15 11:30:00,31.67,31.74,31.64,31.71,155400.0,22.381,22.4305,22.3598,22.4093,155400.0
2005-08-15 12:00:00,31.71,31.75,31.5,31.52,137000.0,22.4093,22.4376,22.2609,22.275,137000.0
2005-08-15 12:30:00,31.52,31.58,31.43,31.48,201600.0,22.275,22.3174,22.2114,22.2468,201600.0
2005-08-15 13:00:00,31.49,31.52,31.43,31.51,274200.0,22.2538,22.275,22.2114,22.268,274200.0
2005-08-15 13:30:00,31.51,31.61,31.44,31.47,232200.0,22.268,22.3386,22.2185,22.2397,232200.0
2005-08-15 14:00:00,31.47,31.56,31.33,31.5,259000.0,22.2397,22.3033,22.1408,22.2609,259000.0
2005-08-15 14:30:00,31.51,31.52,31.41,31.51,184800.0,22.268,22.275,22.1973,22.268,184800.0
2005-08-15 15:00:00,31.52,31.52,31.41,31.47,141600.0,22.275,22.275,22.1973,22.2397,141600.0
2005-08-15 15:30:00,31.48,31.48,31.42,31.47,252200.0,22.2468,22.2468,22.2044,22.2397,252200.0
2005-08-16 09:30:00,31.25,31.38,31.05,31.08,363600.0,22.0842,22.1761,21.9429,21.9641,363600.0
2005-08-16 10:00:00,31.09,31.59,31.09,31.47,361000.0,21.9712,22.3245,21.9712,22.2397,361000.0
2005-08-16 10:30:00,31.45,31.45,31.11,31.24,259400.0,22.2256,22.2256,21.9853,22.0772,259400.0
2005-08-16 11:00:00,31.25,31.28,31.1,31.1,145800.0,22.0842,22.1054,21.9782,21.9782,145800.0
2005-08-16 11:30:00,31.1,31.16,31.03,31.05,128000.0,21.9782,22.0206,21.9288,21.9429,128000.0
2005-08-16 12:00:00,31.06,31.06,30.84,30.98,222600.0,21.95,21.95,21.7945,21.8934,222600.0
2005-08-16 12:30:00,30.98,31.1,30.97,31.03,125800.0,21.8934,21.9782,21.8864,21.9288,125800.0
2005-08-16 13:00:00,31.03,31.15,30.98,30.98,155600.0,21.9288,22.0136,21.8934,21.8934,155600.0
2005-08-16 13:30:00,30.98,31.04,30.91,30.91,119400.0,21.8934,21.9358,21.844,21.844,119400.0
2005-08-16 14:00:00,30.92,30.98,30.86,30.88,188800.0,21.851,21.8934,21.8086,21.8227,188800.0
2005-08-16 14:30:00,30.87,30.98,30.87,30.9,140000.0,21.8157,21.8934,21.8157,21.8369,140000.0
2005-08-16 15:00:00,30.89,30.97,30.73,30.75,418400.0,21.8298,21.8864,21.7167,21.7309,418400.0
2005-08-16 15:30:00,30.75,30.77,30.55,30.57,710600.0,21.7309,21.745,21.5895,21.6037,710600.0
2005-08-17 09:30:00,30.6,30.75,30.35,30.49,430600.0,21.6249,21.7309,21.4482,21.5471,430600.0
2005-08-17 10:00:00,30.49,30.64,30.43,30.48,259000.0,21.5471,21.6531,21.5047,21.5401,259000.0
2005-08-17 10:30:00,30.48,31.2,30.47,30.75,730800.0,21.5401,22.0489,21.533,21.7309,730800.0
2005-08-17 11:00:00,30.75,30.75,30.46,30.51,302200.0,21.7309,21.7309,21.5259,21.5613,302200.0
2005-08-17 11:30:00,30.51,30.55,30.25,30.3,213000.0,21.5613,21.5895,21.3775,21.4129,213000.0
2005-08-17 12:00:00,30.3,30.39,30.27,30.35,231800.0,21.4129,21.4765,21.3917,21.4482,231800.0
2005-08-17 12:30:00,30.35,30.41,30.15,30.16,196400.0,21.4482,21.4906,21.3069,21.3139,196400.0
2005-08-17 13:00:00,30.17,30.38,30.16,30.25,144000.0,21.321,21.4694,21.3139,21.3775,144000.0
2005-08-17 13:30:00,30.26,30.27,29.95,29.96,254400.0,21.3846,21.3917,21.1655,21.1726,254400.0
2005-08-17 14:00:00,29.96,29.96,29.75,29.85,972400.0,21.1726,21.1726,21.0242,21.0949,972400.0
2005-08-17 14:30:00,29.86,29.89,29.59,29.88,736600.0,21.1019,21.1231,20.9111,21.1161,736600.0
2005-08-17 15:00:00,29.88,30.01,29.72,29.84,517000.0,21.1161,21.2079,21.003,21.0878,517000.0
2005-08-17 15:30:00,29.84,29.9,29.8,29.85,394400.0,21.0878,21.1302,21.0595,21.0949,394400.0
2005-08-18 09:30:00,29.74,29.98,29.38,29.98,467200.0,21.0171,21.1867,20.7627,21.1867,467200.0
2005-08-18 10:00:00,30.0,30.31,29.75,29.95,405200.0,21.2009,21.4199,21.0242,21.1655,405200.0
2005-08-18 10:30:00,29.92,30.04,29.61,29.96,419000.0,21.1443,21.2291,20.9252,21.1726,419000.0
2005-08-18 11:00:00,29.94,30.08,29.89,29.96,309800.0,21.1585,21.2574,21.1231,21.1726,309800.0
2005-08-18 11:30:00,29.95,30.0,29.85,29.85,317400.0,21.1655,21.2009,21.0949,21.0949,317400.0
2005-08-18 12:00:00,29.82,29.88,29.58,29.77,368400.0,21.0737,21.1161,20.904,21.0383,368400.0
2005-08-18 12:30:00,29.77,29.91,29.77,29.9,225600.0,21.0383,21.1373,21.0383,21.1302,225600.0
2005-08-18 13:00:00,29.9,29.92,29.73,29.85,273800.0,21.1302,21.1443,21.01,21.0949,273800.0
2005-08-18 13:30:00,29.85,29.85,29.63,29.68,241600.0,21.0949,21.0949,20.9394,20.9747,241600.0
2005-08-18 14:00:00,29.68,29.91,29.63,29.85,224600.0,20.9747,21.1373,20.9394,21.0949,224600.0
2005-08-18 14:30:00,29.85,30.03,29.83,29.93,283200.0,21.0949,21.2221,21.0807,21.1514,283200.0
2005-08-18 15:00:00,29.93,30.08,29.92,29.96,318000.0,21.1514,21.2574,21.1443,21.1726,318000.0
2005-08-18 15:30:00,29.96,30.14,29.93,29.95,313200.0,21.1726,21.2998,21.1514,21.1655,313200.0
2005-08-19 09:30:00,30.45,30.63,30.42,30.49,617800.0,21.5189,21.6461,21.4977,21.5471,617800.0
2005-08-19 10:00:00,30.49,30.68,30.49,30.56,357800.0,21.5471,21.6814,21.5471,21.5966,357800.0
2005-08-19 10:30:00,30.56,30.59,30.49,30.57,244200.0,21.5966,21.6178,21.5471,21.6037,244200.0
2005-08-19 11:00:00,30.57,30.57,30.47,30.51,146800.0,21.6037,21.6037,21.533,21.5613,146800.0
2005-08-19 11:30:00,30.5,30.55,30.43,30.52,167600.0,21.5542,21.5895,21.5047,21.5683,167600.0
2005-08-19 12:00:00,30.52,30.56,30.5,30.54,178200.0,21.5683,21.5966,21.5542,21.5825,178200.0
2005-08-19 12:30:00,30.54,30.54,30.46,30.5,126000.0,21.5825,21.5825,21.5259,21.5542,126000.0
2005-08-19 13:00:00,30.51,30.53,30.42,30.52,105600.0,21.5613,21.5754,21.4977,21.5683,105600.0
2005-08-19 13:30:00,30.52,30.62,30.52,30.59,67200.0,21.5683,21.639,21.5683,21.6178,67200.0
2005-08-19 14:00:00,30.59,30.59,30.52,30.52,83600.0,21.6178,21.6178,21.5683,21.5683,83600.0
2005-08-19 14:30:00,30.52,30.6,30.48,30.57,102200.0,21.5683,21.6249,21.5401,21.6037,102200.0
2005-08-19 15:00:00,30.57,30.64,30.57,30.61,179200.0,21.6037,21.6531,21.6037,21.6319,179200.0
2005-08-19 15:30:00,30.62,30.62,30.47,30.53,356400.0,21.639,21.639,21.533,21.5754,356400.0
2005-08-22 09:30:00,30.75,30.99,30.75,30.96,300400.0,21.7309,21.9005,21.7309,21.8793,300400.0
2005-08-22 10:00:00,30.96,30.98,30.72,30.74,350000.0,21.8793,21.8934,21.7097,21.7238,350000.0
2005-08-22 10:30:00,30.77,30.81,30.66,30.71,307000.0,21.745,21.7733,21.6673,21.7026,307000.0
2005-08-22 11:00:00,30.72,30.86,30.63,30.83,151800.0,21.7097,21.8086,21.6461,21.7874,151800.0
2005-08-22 11:30:00,30.83,30.94,30.78,30.81,188600.0,21.7874,21.8652,21.7521,21.7733,188600.0
2005-08-22 12:00:00,30.81,30.89,30.71,30.89,170800.0,21.7733,21.8298,21.7026,21.8298,170800.0
2005-08-22 12:30:00,30.89,30.89,30.72,30.79,106400.0,21.8298,21.8298,21.7097,21.7591,106400.0
2005-08-22 13:00:00,30.79,30.8,30.57,30.7,144600.0,21.7591,21.7662,21.6037,21.6955,144600.0
2005-08-22 13:30:00,30.72,30.79,30.65,30.68,130600.0,21.7097,21.7591,21.6602,21.6814,130600.0
2005-08-22 14:00:00,30.68,30.68,30.41,30.43,188200.0,21.6814,21.6814,21.4906,21.5047,188200.0
2005-08-22 14:30:00,30.42,30.58,30.4,30.54,170200.0,21.4977,21.6107,21.4835,21.5825,170200.0
2005-08-22 15:00:00,30.55,30.61,30.48,30.57,202400.0,21.5895,21.6319,21.5401,21.6037,202400.0
2005-08-22 15:30:00,30.57,30.72,30.56,30.66,246400.0,21.6037,21.7097,21.5966,21.6673,246400.0
2005-08-23 09:30:00,30.93,31.03,30.78,30.8,341400.0,21.8581,21.9288,21.7521,21.7662,341400.0
2005-08-23 10:00:00,30.76,30.8,30.48,30.48,365200.0,21.7379,21.7662,21.5401,21.5401,365200.0
2005-08-23 10:30:00,30.48,30.5,30.11,30.21,311200.0,21.5401,21.5542,21.2786,21.3493,311200.0
2005-08-23 11:00:00,30.23,30.24,29.93,30.04,304400.0,21.3634,21.3705,21.1514,21.2291,304400.0
2005-08-23 11:30:00,30.03,30.15,30.0,30.05,233400.0,21.2221,21.3069,21.2009,21.2362,233400.0
2005-08-23 12:00:00,30.04,30.06,29.96,30.0,485200.0,21.2291,21.2433,21.1726,21.2009,485200.0
2005-08-23 12:30:00,30.0,30.11,29.98,30.08,284800.0,21.2009,21.2786,21.1867,21.2574,284800.0
2005-08-23 13:00:00,30.09,30.22,30.09,30.22,168200.0,21.2645,21.3563,21.2645,21.3563,168200.0
2005-08-23 13:30:00,30.21,30.32,30.17,30.26,201200.0,21.3493,21.427,21.321,21.3846,201200.0
2005-08-23 14:00:00,30.25,30.32,30.21,30.3,141000.0,21.3775,21.427,21.3493,21.4129,141000.0
2005-08-23 14:30:00,30.29,30.49,30.25,30.47,194000.0,21.4058,21.5471,21.3775,21.533,194000.0
2005-08-23 15:00:00,30.48,30.51,30.43,30.48,219400.0,21.5401,21.5613,21.5047,21.5401,219400.0
2005-08-23 15:30:00,30.49,30.55,30.47,30.47,281600.0,21.5471,21.5895,21.533,21.533,281600.0
2005-08-24 09:30:00,30.5,30.73,30.5,30.61,373800.0,21.5542,21.7167,21.5542,21.6319,373800.0
2005-08-24 10:00:00,30.61,30.68,30.47,30.53,188800.0,21.6319,21.6814,21.533,21.5754,188800.0
2005-08-24 10:30:00,30.54,30.66,30.35,30.61,284000.0,21.5825,21.6673,21.4482,21.6319,284000.0
2005-08-24 11:00:00,30.63,30.95,30.61,30.74,286600.0,21.6461,21.8722,21.6319,21.7238,286600.0
2005-08-24 11:30:00,30.74,30.97,30.7,30.95,226200.0,21.7238,21.8864,21.6955,21.8722,226200.0
2005-08-24 12:00:00,30.94,31.07,30.86,30.97,161600.0,21.8652,21.957,21.8086,21.8864,161600.0
2005-08-24 12:30:00,30.98,31.11,30.93,31.1,123000.0,21.8934,21.9853,21.8581,21.9782,123000.0
2005-08-24 13:00:00,31.1,31.13,30.92,30.93,222000.0,21.9782,21.9994,21.851,21.8581,222000.0
2005-08-24 13:30:00,30.93,31.0,30.9,30.98,139800.0,21.8581,21.9076,21.8369,21.8934,139800.0
2005-08-24 14:00:00,31.0,31.15,30.97,31.14,254800.0,21.9076,22.0136,21.8864,22.0065,254800.0
2005-08-24 14:30:00,31.14,31.19,31.0,31.02,240000.0,22.0065,22.0418,21.9076,21.9217,240000.0
2005-08-24 15:00:00,31.02,31.03,30.77,30.87,260800.0,21.9217,21.9288,21.745,21.8157,260800.0
2005-08-24 15:30:00,30.86,30.93,30.77,30.84,297000.0,21.8086,21.8581,21.745,21.7945,297000.0
2005-08-25 09:30:00,30.51,30.99,30.51,30.86,435200.0,21.5613,21.9005,21.5613,21.8086,435200.0
2005-08-25 10:00:00,30.89,30.93,30.72,30.89,213800.0,21.8298,21.8581,21.7097,21.8298,213800.0
2005-08-25 10:30:00,30.86,30.94,30.75,30.77,308000.0,21.8086,21.8652,21.7309,21.745,308000.0
2005-08-25 11:00:00,30.75,30.79,30.66,30.75,264400.0,21.7309,21.7591,21.6673,21.7309,264400.0
2005-08-25 11:30:00,30.72,30.75,30.71,30.72,165000.0,21.7097,21.7309,21.7026,21.7097,165000.0
2005-08-25 12:00:00,30.71,30.81,30.69,30.75,223800.0,21.7026,21.7733,21.6885,21.7309,223800.0
2005-08-25 12:30:00,30.75,30.75,30.73,30.74,172200.0,21.7309,21.7309,21.7167,21.7238,172200.0
2005-08-25 13:00:00,30.72,30.78,30.68,30.75,168200.0,21.7097,21.7521,21.6814,21.7309,168200.0
2005-08-25 13:30:00,30.75,30.78,30.73,30.73,196200.0,21.7309,21.7521,21.7167,21.7167,196200.0
2005-08-25 14:00:00,30.73,30.75,30.71,30.75,252800.0,21.7167,21.7309,21.7026,21.7309,252800.0
2005-08-25 14:30:00,30.75,30.75,30.71,30.74,206000.0,21.7309,21.7309,21.7026,21.7238,206000.0
2005-08-25 15:00:00,30.74,30.82,30.71,30.76,238800.0,21.7238,21.7803,21.7026,21.7379,238800.0
2005-08-25 15:30:00,30.75,30.83,30.75,30.8,299600.0,21.7309,21.7874,21.7309,21.7662,299600.0
2005-08-26 09:30:00,30.77,31.0,30.65,30.79,295000.0,21.745,21.9076,21.6602,21.7591,295000.0
2005-08-26 10:00:00,30.8,30.8,30.48,30.49,199200.0,21.7662,21.7662,21.5401,21.5471,199200.0
2005-08-26 10:30:00,30.54,30.56,30.38,30.43,214000.0,21.5825,21.5966,21.4694,21.5047,214000.0
2005-08-26 11:00:00,30.43,30.43,30.22,30.24,195800.0,21.5047,21.5047,21.3563,21.3705,195800.0
2005-08-26 11:30:00,30.25,30.5,30.21,30.46,193000.0,21.3775,21.5542,21.3493,21.5259,193000.0
2005-08-26 12:00:00,30.45,30.53,30.34,30.36,202600.0,21.5189,21.5754,21.4411,21.4553,202600.0
2005-08-26 12:30:00,30.36,30.43,30.31,30.33,109600.0,21.4553,21.5047,21.4199,21.4341,109600.0
2005-08-26 13:00:00,30.33,30.38,30.27,30.3,298200.0,21.4341,21.4694,21.3917,21.4129,298200.0
2005-08-26 13:30:00,30.3,30.31,30.28,30.31,110400.0,21.4129,21.4199,21.3987,21.4199,110400.0
2005-08-26 14:00:00,30.3,30.31,30.13,30.29,437200.0,21.4129,21.4199,21.2927,21.4058,437200.0
2005-08-26 14:30:00,30.28,30.29,30.13,30.17,123400.0,21.3987,21.4058,21.2927,21.321,123400.0
2005-08-26 15:00:00,30.18,30.25,30.16,30.23,149400.0,21.3281,21.3775,21.3139,21.3634,149400.0
2005-08-26 15:30:00,30.23,30.3,30.2,30.21,323200.0,21.3634,21.4129,21.3422,21.3493,323200.0
2005-08-29 09:30:00,31.38,31.51,31.05,31.13,1364800.0,22.1761,22.268,21.9429,21.9994,1364800.0
2005-08-29 10:00:00,31.13,31.13,30.49,30.66,884200.0,21.9994,21.9994,21.5471,21.6673,884200.0
2005-08-29 10:30:00,30.66,30.93,30.65,30.68,402600.0,21.6673,21.8581,21.6602,21.6814,402600.0
2005-08-29 11:00:00,30.65,30.67,30.39,30.55,353400.0,21.6602,21.6743,21.4765,21.5895,353400.0
2005-08-29 11:30:00,30.55,30.82,30.53,30.78,265000.0,21.5895,21.7803,21.5754,21.7521,265000.0
2005-08-29 12:00:00,30.77,30.97,30.77,30.87,303400.0,21.745,21.8864,21.745,21.8157,303400.0
2005-08-29 12:30:00,30.87,30.93,30.82,30.83,172200.0,21.8157,21.8581,21.7803,21.7874,172200.0
2005-08-29 13:00:00,30.84,30.9,30.75,30.8,243400.0,21.7945,21.8369,21.7309,21.7662,243400.0
2005-08-29 13:30:00,30.81,30.81,30.57,30.57,236400.0,21.7733,21.7733,21.6037,21.6037,236400.0
2005-08-29 14:00:00,30.57,30.68,30.48,30.67,199800.0,21.6037,21.6814,21.5401,21.6743,199800.0
2005-08-29 14:30:00,30.67,30.86,30.67,30.78,301000.0,21.6743,21.8086,21.6743,21.7521,301000.0
2005-08-29 15:00:00,30.78,30.97,30.73,30.93,266600.0,21.7521,21.8864,21.7167,21.8581,266600.0
2005-08-29 15:30:00,30.93,30.94,30.77,30.86,358600.0,21.8581,21.8652,21.745,21.8086,358600.0
2005-08-30 09:30:00,31.13,31.3,31.13,31.21,550800.0,21.9994,22.1196,21.9994,22.056,550800.0
2005-08-30 10:00:00,31.18,31.4,31.16,31.35,614000.0,22.0348,22.1902,22.0206,22.1549,614000.0
2005-08-30 10:30:00,31.36,31.4,31.3,31.32,622400.0,22.162,22.1902,22.1196,22.1337,622400.0
2005-08-30 11:00:00,31.32,31.32,31.24,31.28,395200.0,22.1337,22.1337,22.0772,22.1054,395200.0
2005-08-30 11:30:00,31.28,31.63,31.28,31.57,443400.0,22.1054,22.3528,22.1054,22.3104,443400.0
2005-08-30 12:00:00,31.57,31.61,31.4,31.45,505600.0,22.3104,22.3386,22.1902,22.2256,505600.0
2005-08-30 12:30:00,31.45,31.48,31.39,31.39,389400.0,22.2256,22.2468,22.1832,22.1832,389400.0
2005-08-30 13:00:00,31.4,31.46,31.39,31.43,157800.0,22.1902,22.2326,22.1832,22.2114,157800.0
2005-08-30 13:30:00,31.43,31.47,31.39,31.46,182800.0,22.2114,22.2397,22.1832,22.2326,182800.0
2005-08-30 14:00:00,31.46,31.47,31.28,31.33,357800.0,22.2326,22.2397,22.1054,22.1408,357800.0
2005-08-30 14:30:00,31.34,31.42,31.25,31.25,157600.0,22.1478,22.2044,22.0842,22.0842,157600.0
2005-08-30 15:00:00,31.26,31.58,31.26,31.55,363800.0,22.0913,22.3174,22.0913,22.2962,363800.0
2005-08-30 15:30:00,31.56,31.72,31.41,31.58,632600.0,22.3033,22.4164,22.1973,22.3174,632600.0
2005-08-31 09:30:00,32.05,32.44,32.04,32.29,746000.0,22.6496,22.9252,22.6425,22.8192,746000.0
2005-08-31 10:00:00,32.3,32.33,32.14,32.3,830600.0,22.8263,22.8475,22.7132,22.8263,830600.0
2005-08-31 10:30:00,32.29,32.44,32.26,32.34,721800.0,22.8192,22.9252,22.798,22.8545,721800.0
2005-08-31 11:00:00,32.35,32.35,32.2,32.23,598000.0,22.8616,22.8616,22.7556,22.7768,598000.0
2005-08-31 11:30:00,32.24,32.45,32.22,32.42,767400.0,22.7839,22.9323,22.7697,22.9111,767400.0
2005-08-31 12:00:00,32.43,32.44,32.27,32.37,923400.0,22.9181,22.9252,22.8051,22.8757,923400.0
2005-08-31 12:30:00,32.38,32.58,32.36,32.58,697200.0,22.8828,23.0241,22.8687,23.0241,697200.0
2005-08-31 13:00:00,32.57,32.6,32.35,32.35,827400.0,23.0171,23.0383,22.8616,22.8616,827400.0
2005-08-31 13:30:00,32.37,32.44,31.7,31.7,672200.0,22.8757,22.9252,22.4022,22.4022,672200.0
2005-08-31 14:00:00,31.7,31.86,31.53,31.83,591800.0,22.4022,22.5153,22.2821,22.4941,591800.0
2005-08-31 14:30:00,31.82,32.09,31.79,32.04,486200.0,22.487,22.6779,22.4658,22.6425,486200.0
2005-08-31 15:00:00,32.04,32.05,31.86,31.99,777600.0,22.6425,22.6496,22.5153,22.6072,777600.0
2005-08-31 15:30:00,31.99,32.12,31.92,32.08,1002600.0,22.6072,22.6991,22.5577,22.6708,1002600.0
2005-09-01 09:30:00,32.55,33.0,32.43,32.63,797400.0,23.0029,23.3209,22.9181,23.0595,797400.0
2005-09-01 10:00:00,32.63,32.68,32.42,32.49,1185200.0,23.0595,23.0948,22.9111,22.9605,1185200.0
2005-09-01 10:30:00,32.48,32.6,32.17,32.38,550800.0,22.9535,23.0383,22.7344,22.8828,550800.0
2005-09-01 11:00:00,32.38,32.74,32.27,32.52,493400.0,22.8828,23.1372,22.8051,22.9817,493400.0
2005-09-01 11:30:00,32.52,32.74,32.44,32.59,385400.0,22.9817,23.1372,22.9252,23.0312,385400.0
2005-09-01 12:00:00,32.6,32.63,32.44,32.58,312400.0,23.0383,23.0595,22.9252,23.0241,312400.0
2005-09-01 12:30:00,32.58,32.67,32.48,32.48,231200.0,23.0241,23.0877,22.9535,22.9535,231200.0
2005-09-01 13:00:00,32.49,32.58,32.4,32.52,403600.0,22.9605,23.0241,22.8969,22.9817,403600.0
2005-09-01 13:30:00,32.52,32.52,32.31,32.48,468600.0,22.9817,22.9817,22.8333,22.9535,468600.0
2005-09-01 14:00:00,32.48,32.69,32.44,32.65,443600.0,22.9535,23.1019,22.9252,23.0736,443600.0
2005-09-01 14:30:00,32.65,32.87,32.65,32.79,413200.0,23.0736,23.2291,23.0736,23.1725,413200.0
2005-09-01 15:00:00,32.78,33.13,32.77,33.07,606400.0,23.1655,23.4128,23.1584,23.3704,606400.0
2005-09-01 15:30:00,33.06,33.29,33.02,33.22,853200.0,23.3633,23.5259,23.3351,23.4764,853200.0
2005-09-02 09:30:00,33.05,33.06,32.75,32.96,697200.0,23.3563,23.3633,23.1443,23.2927,697200.0
2005-09-02 10:00:00,32.96,33.1,32.94,33.03,948400.0,23.2927,23.3916,23.2785,23.3421,948400.0
2005-09-02 10:30:00,33.07,33.1,32.95,32.97,523000.0,23.3704,23.3916,23.2856,23.2997,523000.0
2005-09-02 11:00:00,32.96,33.08,32.9,33.06,353200.0,23.2927,23.3775,23.2503,23.3633,353200.0
2005-09-02 11:30:00,33.07,33.16,32.96,33.02,355000.0,23.3704,23.434,23.2927,23.3351,355000.0
2005-09-02 12:00:00,33.02,33.08,32.94,32.99,329400.0,23.3351,23.3775,23.2785,23.3139,329400.0
2005-09-02 12:30:00,32.99,33.01,32.87,32.93,343600.0,23.3139,23.328,23.2291,23.2715,343600.0
2005-09-02 13:00:00,32.91,32.98,32.74,32.75,274000.0,23.2573,23.3068,23.1372,23.1443,274000.0
2005-09-02 13:30:00,32.75,32.76,32.53,32.58,267200.0,23.1443,23.1513,22.9888,23.0241,267200.0
2005-09-02 14:00:00,32.58,32.6,32.42,32.6,397400.0,23.0241,23.0383,22.9111,23.0383,397400.0
2005-09-02 14:30:00,32.59,32.62,32.51,32.56,252000.0,23.0312,23.0524,22.9747,23.01,252000.0
2005-09-02 15:00:00,32.56,32.6,32.54,32.57,333600.0,23.01,23.0383,22.9959,23.0171,333600.0
2005-09-02 15:30:00,32.57,32.68,32.57,32.63,480000.0,23.0171,23.0948,23.0171,23.0595,480000.0
2005-09-06 09:30:00,33.15,33.18,32.52,32.63,478200.0,23.4269,23.4481,22.9817,23.0595,478200.0
2005-09-06 10:00:00,32.63,32.75,32.5,32.68,406000.0,23.0595,23.1443,22.9676,23.0948,406000.0
2005-09-06 10:30:00,32.68,32.79,32.67,32.69,315200.0,23.0948,23.1725,23.0877,23.1019,315200.0
2005-09-06 11:00:00,32.69,32.69,32.49,32.6,331400.0,23.1019,23.1019,22.9605,23.0383,331400.0
2005-09-06 11:30:00,32.6,32.76,32.58,32.74,187200.0,23.0383,23.1513,23.0241,23.1372,187200.0
2005-09-06 12:00:00,32.74,32.74,32.62,32.66,110800.0,23.1372,23.1372,23.0524,23.0807,110800.0
2005-09-06 12:30:00,32.66,32.82,32.64,32.78,177600.0,23.0807,23.1937,23.0665,23.1655,177600.0
2005-09-06 13:00:00,32.78,32.83,32.66,32.69,180800.0,23.1655,23.2008,23.0807,23.1019,180800.0
2005-09-06 13:30:00,32.71,32.88,32.67,32.88,178400.0,23.116,23.2361,23.0877,23.2361,178400.0
2005-09-06 14:00:00,32.88,32.95,32.7,32.77,180800.0,23.2361,23.2856,23.1089,23.1584,180800.0
2005-09-06 14:30:00,32.76,32.87,32.69,32.78,138800.0,23.1513,23.2291,23.1019,23.1655,138800.0
2005-09-06 15:00:00,32.85,32.9,32.7,32.83,212400.0,23.2149,23.2503,23.1089,23.2008,212400.0
2005-09-06 15:30:00,32.83,33.06,32.82,33.05,234800.0,23.2008,23.3633,23.1937,23.3563,234800.0
2005-09-07 09:30:00,33.25,33.45,32.93,33.34,567000.0,23.4976,23.639,23.2715,23.5612,567000.0
2005-09-07 10:00:00,33.32,33.62,33.24,33.52,404400.0,23.5471,23.7591,23.4906,23.6884,404400.0
2005-09-07 10:30:00,33.52,33.65,33.4,33.44,275400.0,23.6884,23.7803,23.6036,23.6319,275400.0
2005-09-07 11:00:00,33.45,33.46,33.19,33.26,300600.0,23.639,23.646,23.4552,23.5047,300600.0
2005-09-07 11:30:00,33.27,33.38,33.07,33.07,235800.0,23.5118,23.5895,23.3704,23.3704,235800.0
2005-09-07 12:00:00,33.07,33.23,33.02,33.22,361200.0,23.3704,23.4835,23.3351,23.4764,361200.0
2005-09-07 12:30:00,33.21,33.45,33.19,33.45,277400.0,23.4693,23.639,23.4552,23.639,277400.0
2005-09-07 13:00:00,33.44,33.44,33.16,33.23,260600.0,23.6319,23.6319,23.434,23.4835,260600.0
2005-09-07 13:30:00,33.29,33.35,33.2,33.33,179600.0,23.5259,23.5683,23.4623,23.5542,179600.0
2005-09-07 14:00:00,33.32,33.32,32.83,32.9,349000.0,23.5471,23.5471,23.2008,23.2503,349000.0
2005-09-07 14:30:00,32.91,33.15,32.91,33.15,212600.0,23.2573,23.4269,23.2573,23.4269,212600.0
2005-09-07 15:00:00,33.15,33.3,33.06,33.14,240600.0,23.4269,23.533,23.3633,23.4199,240600.0
2005-09-07 15:30:00,33.16,33.19,33.08,33.17,518000.0,23.434,23.4552,23.3775,23.4411,518000.0
2005-09-08 09:30:00,33.35,33.74,33.23,33.71,424400.0,23.5683,23.8439,23.4835,23.8227,424400.0
2005-09-08 10:00:00,33.7,33.89,33.66,33.67,402600.0,23.8156,23.9499,23.7874,23.7944,402600.0
2005-09-08 10:30:00,33.68,34.08,33.31,33.97,854400.0,23.8015,24.0842,23.54,24.0064,854400.0
2005-09-08 11:00:00,33.94,33.96,33.72,33.77,413200.0,23.9852,23.9994,23.8298,23.8651,413200.0
2005-09-08 11:30:00,33.77,33.92,33.7,33.72,220200.0,23.8651,23.9711,23.8156,23.8298,220200.0
2005-09-08 12:00:00,33.73,33.82,33.72,33.78,104000.0,23.8368,23.9004,23.8298,23.8722,104000.0
2005-09-08 12:30:00,33.78,33.87,33.77,33.79,133000.0,23.8722,23.9358,23.8651,23.8792,133000.0
2005-09-08 13:00:00,33.77,33.82,33.69,33.78,114800.0,23.8651,23.9004,23.8086,23.8722,114800.0
2005-09-08 13:30:00,33.78,33.79,33.64,33.69,244000.0,23.8722,23.8792,23.7732,23.8086,244000.0
2005-09-08 14:00:00,33.67,33.74,33.59,33.71,225600.0,23.7944,23.8439,23.7379,23.8227,225600.0
2005-09-08 14:30:00,33.69,33.74,33.59,33.63,163400.0,23.8086,23.8439,23.7379,23.7662,163400.0
2005-09-08 15:00:00,33.63,33.7,33.59,33.62,233000.0,23.7662,23.8156,23.7379,23.7591,233000.0
2005-09-08 15:30:00,33.62,33.73,33.61,33.73,335000.0,23.7591,23.8368,23.752,23.8368,335000.0
2005-09-09 09:30:00,34.09,34.3,33.96,34.3,513000.0,24.0912,24.2396,23.9994,24.2396,513000.0
2005-09-09 10:00:00,34.3,34.8,34.3,34.79,560600.0,24.2396,24.593,24.2396,24.5859,560600.0
2005-09-09 10:30:00,34.79,34.94,34.77,34.92,490600.0,24.5859,24.6919,24.5718,24.6778,490600.0
2005-09-09 11:00:00,34.92,34.97,34.85,34.92,430800.0,24.6778,24.7131,24.6283,24.6778,430800.0
2005-09-09 11:30:00,34.93,35.1,34.87,35.09,372400.0,24.6849,24.805,24.6425,24.7979,372400.0
2005-09-09 12:00:00,35.1,35.39,35.02,35.02,507600.0,24.805,25.0099,24.7485,24.7485,507600.0
2005-09-09 12:30:00,35.02,35.07,34.88,34.88,476800.0,24.7485,24.7838,24.6495,24.6495,476800.0
2005-09-09 13:00:00,34.88,35.06,34.81,34.99,277600.0,24.6495,24.7767,24.6001,24.7273,277600.0
2005-09-09 13:30:00,34.99,35.0,34.88,34.95,203400.0,24.7273,24.7343,24.6495,24.699,203400.0
2005-09-09 14:00:00,34.95,35.13,34.94,35.0,353000.0,24.699,24.8262,24.6919,24.7343,353000.0
2005-09-09 14:30:00,35.0,35.03,34.92,34.93,218200.0,24.7343,24.7555,24.6778,24.6849,218200.0
2005-09-09 15:00:00,34.93,34.97,34.88,34.94,276200.0,24.6849,24.7131,24.6495,24.6919,276200.0
2005-09-09 15:30:00,34.95,35.32,34.94,35.23,641000.0,24.699,24.9605,24.6919,24.8969,641000.0
2005-09-12 09:30:00,35.25,35.25,34.8,35.06,938200.0,24.911,24.911,24.593,24.7767,938200.0
2005-09-12 10:00:00,35.06,35.27,35.06,35.18,694400.0,24.7767,24.9251,24.7767,24.8615,694400.0
2005-09-12 10:30:00,35.18,35.21,34.94,34.98,635200.0,24.8615,24.8827,24.6919,24.7202,635200.0
2005-09-12 11:00:00,34.98,35.02,34.76,34.88,975200.0,24.7202,24.7485,24.5647,24.6495,975200.0
2005-09-12 11:30:00,34.88,34.95,34.81,34.85,481200.0,24.6495,24.699,24.6001,24.6283,481200.0
2005-09-12 12:00:00,34.84,34.84,34.7,34.75,468000.0,24.6213,24.6213,24.5223,24.5577,468000.0
2005-09-12 12:30:00,34.75,34.77,34.6,34.63,439800.0,24.5577,24.5718,24.4517,24.4729,439800.0
2005-09-12 13:00:00,34.63,34.71,34.52,34.71,397200.0,24.4729,24.5294,24.3951,24.5294,397200.0
2005-09-12 13:30:00,34.71,34.9,34.7,34.85,429800.0,24.5294,24.6637,24.5223,24.6283,429800.0
2005-09-12 14:00:00,34.84,34.94,34.74,34.88,309000.0,24.6213,24.6919,24.5506,24.6495,309000.0
2005-09-12 14:30:00,34.88,34.98,34.85,34.88,353000.0,24.6495,24.7202,24.6283,24.6495,353000.0
2005-09-12 15:00:00,34.88,34.97,34.85,34.96,374600.0,24.6495,24.7131,24.6283,24.7061,374600.0
2005-09-12 15:30:00,34.97,35.04,34.91,34.99,638200.0,24.7131,24.7626,24.6707,24.7273,638200.0
2005-09-13 09:30:00,34.99,35.49,34.98,35.2,1031000.0,24.7273,25.0806,24.7202,24.8757,1031000.0
2005-09-13 10:00:00,35.2,35.24,34.77,35.04,789000.0,24.8757,24.9039,24.5718,24.7626,789000.0
2005-09-13 10:30:00,35.04,35.13,34.83,34.85,555800.0,24.7626,24.8262,24.6142,24.6283,555800.0
2005-09-13 11:00:00,34.85,34.95,34.25,34.26,735400.0,24.6283,24.699,24.2043,24.2114,735400.0
2005-09-13 11:30:00,34.27,34.49,34.26,34.42,599600.0,24.2184,24.3739,24.2114,24.3245,599600.0
2005-09-13 12:00:00,34.42,34.53,34.38,34.39,376600.0,24.3245,24.4022,24.2962,24.3032,376600.0
2005-09-13 12:30:00,34.4,34.6,34.39,34.42,2746000.0,24.3103,24.4517,24.3032,24.3245,2746000.0
2005-09-13 13:00:00,34.42,34.55,34.41,34.52,279200.0,24.3245,24.4163,24.3174,24.3951,279200.0
2005-09-13 13:30:00,34.52,34.52,34.4,34.5,195400.0,24.3951,24.3951,24.3103,24.381,195400.0
2005-09-13 14:00:00,34.49,34.59,34.39,34.48,346800.0,24.3739,24.4446,24.3032,24.3669,346800.0
2005-09-13 14:30:00,34.49,34.54,34.44,34.46,232200.0,24.3739,24.4093,24.3386,24.3527,232200.0
2005-09-13 15:00:00,34.46,34.53,34.24,34.24,273600.0,24.3527,24.4022,24.1972,24.1972,273600.0
2005-09-13 15:30:00,34.23,34.35,34.16,34.19,717000.0,24.1902,24.275,24.1407,24.1619,717000.0
2005-09-14 09:30:00,34.5,34.67,34.32,34.48,808400.0,24.381,24.5011,24.2538,24.3669,808400.0
2005-09-14 10:00:00,34.48,34.51,34.3,34.46,499000.0,24.3669,24.3881,24.2396,24.3527,499000.0
2005-09-14 10:30:00,34.41,34.67,34.13,34.5,699800.0,24.3174,24.5011,24.1195,24.381,699800.0
2005-09-14 11:00:00,34.49,34.72,34.42,34.65,368800.0,24.3739,24.5365,24.3245,24.487,368800.0
2005-09-14 11:30:00,34.65,34.94,34.55,34.93,333000.0,24.487,24.6919,24.4163,24.6849,333000.0
2005-09-14 12:00:00,34.93,34.94,34.76,34.92,308400.0,24.6849,24.6919,24.5647,24.6778,308400.0
2005-09-14 12:30:00,34.93,34.98,34.9,34.92,387400.0,24.6849,24.7202,24.6637,24.6778,387400.0
2005-09-14 13:00:00,34.93,34.93,34.79,34.85,274200.0,24.6849,24.6849,24.5859,24.6283,274200.0
2005-09-14 13:30:00,34.85,34.92,34.84,34.86,130400.0,24.6283,24.6778,24.6213,24.6354,130400.0
2005-09-14 14:00:00,34.86,34.88,34.5,34.8,335400.0,24.6354,24.6495,24.381,24.593,335400.0
2005-09-14 14:30:00,34.8,34.82,34.7,34.7,194600.0,24.593,24.6071,24.5223,24.5223,194600.0
2005-09-14 15:00:00,34.7,34.72,34.54,34.55,409200.0,24.5223,24.5365,24.4093,24.4163,409200.0
2005-09-14 15:30:00,34.56,34.73,34.55,34.62,578000.0,24.4234,24.5435,24.4163,24.4658,578000.0
2005-09-15 09:30:00,34.85,35.08,34.83,35.04,494000.0,24.6283,24.7909,24.6142,24.7626,494000.0
2005-09-15 10:00:00,35.01,35.04,34.81,35.0,444000.0,24.7414,24.7626,24.6001,24.7343,444000.0
2005-09-15 10:30:00,35.01,35.01,34.61,34.63,697200.0,24.7414,24.7414,24.4587,24.4729,697200.0
2005-09-15 11:00:00,34.63,34.71,34.47,34.7,428200.0,24.4729,24.5294,24.3598,24.5223,428200.0
2005-09-15 11:30:00,34.7,34.79,34.53,34.6,362800.0,24.5223,24.5859,24.4022,24.4517,362800.0
2005-09-15 12:00:00,34.6,34.67,34.54,34.57,377600.0,24.4517,24.5011,24.4093,24.4305,377600.0
2005-09-15 12:30:00,34.57,34.65,34.42,34.58,250200.0,24.4305,24.487,24.3245,24.4375,250200.0
2005-09-15 13:00:00,34.58,34.59,34.33,34.4,347200.0,24.4375,24.4446,24.2608,24.3103,347200.0
2005-09-15 13:30:00,34.4,34.7,34.37,34.63,308400.0,24.3103,24.5223,24.2891,24.4729,308400.0
2005-09-15 14:00:00,34.63,34.87,34.63,34.84,227800.0,24.4729,24.6425,24.4729,24.6213,227800.0
2005-09-15 14:30:00,34.85,34.91,34.77,34.83,207800.0,24.6283,24.6707,24.5718,24.6142,207800.0
2005-09-15 15:00:00,34.83,34.93,34.77,34.92,187400.0,24.6142,24.6849,24.5718,24.6778,187400.0
2005-09-15 15:30:00,34.92,35.02,34.82,35.02,436600.0,24.6778,24.7485,24.6071,24.7485,436600.0
2005-09-16 09:30:00,35.12,35.39,34.75,35.38,900800.0,24.8191,25.0099,24.5577,25.0029,900800.0
2005-09-16 10:00:00,35.38,35.53,35.38,35.45,421400.0,25.0029,25.1089,25.0029,25.0523,421400.0
2005-09-16 10:30:00,35.44,35.44,35.18,35.24,232000.0,25.0453,25.0453,24.8615,24.9039,232000.0
2005-09-16 11:00:00,35.24,35.38,35.17,35.24,382200.0,24.9039,25.0029,24.8545,24.9039,382200.0
2005-09-16 11:30:00,35.23,35.24,35.02,35.07,174200.0,24.8969,24.9039,24.7485,24.7838,174200.0
2005-09-16 12:00:00,35.07,35.1,34.93,34.97,264400.0,24.7838,24.805,24.6849,24.7131,264400.0
2005-09-16 12:30:00,34.97,35.18,34.96,35.18,222600.0,24.7131,24.8615,24.7061,24.8615,222600.0
2005-09-16 13:00:00,35.18,35.33,35.1,35.15,174400.0,24.8615,24.9675,24.805,24.8403,174400.0
2005-09-16 13:30:00,35.15,35.23,35.1,35.13,132200.0,24.8403,24.8969,24.805,24.8262,132200.0
2005-09-16 14:00:00,35.13,35.19,35.01,35.13,196600.0,24.8262,24.8686,24.7414,24.8262,196600.0
2005-09-16 14:30:00,35.13,35.19,35.0,35.02,193200.0,24.8262,24.8686,24.7343,24.7485,193200.0
2005-09-16 15:00:00,35.04,35.13,34.99,35.13,207000.0,24.7626,24.8262,24.7273,24.8262,207000.0
2005-09-16 15:30:00,35.13,35.36,35.13,35.34,497400.0,24.8262,24.9887,24.8262,24.9746,497400.0
2005-09-19 09:30:00,36.55,37.28,36.55,36.92,1028600.0,25.8297,26.3456,25.8297,26.0912,1028600.0
2005-09-19 10:00:00,36.92,37.05,36.78,36.79,576600.0,26.0912,26.1831,25.9923,25.9993,576600.0
2005-09-19 10:30:00,36.79,36.97,36.68,36.72,501200.0,25.9993,26.1265,25.9216,25.9498,501200.0
2005-09-19 11:00:00,36.72,37.05,36.63,36.7,381600.0,25.9498,26.1831,25.8862,25.9357,381600.0
2005-09-19 11:30:00,36.7,36.71,36.62,36.7,291000.0,25.9357,25.9428,25.8792,25.9357,291000.0
2005-09-19 12:00:00,36.7,36.88,36.69,36.78,458400.0,25.9357,26.0629,25.9286,25.9923,458400.0
2005-09-19 12:30:00,36.78,36.78,36.67,36.73,100600.0,25.9923,25.9923,25.9145,25.9569,100600.0
2005-09-19 13:00:00,36.74,36.77,36.73,36.76,105200.0,25.964,25.9852,25.9569,25.9781,105200.0
2005-09-19 13:30:00,36.76,36.77,36.69,36.76,180200.0,25.9781,25.9852,25.9286,25.9781,180200.0
2005-09-19 14:00:00,36.74,36.74,36.6,36.63,258400.0,25.964,25.964,25.865,25.8862,258400.0
2005-09-19 14:30:00,36.63,36.68,36.52,36.6,305000.0,25.8862,25.9216,25.8085,25.865,305000.0
2005-09-19 15:00:00,36.6,36.67,36.45,36.52,409200.0,25.865,25.9145,25.759,25.8085,409200.0
2005-09-19 15:30:00,36.51,36.52,36.27,36.35,1085400.0,25.8014,25.8085,25.6318,25.6884,1085400.0
2005-09-20 09:30:00,36.31,36.48,36.02,36.12,579200.0,25.6601,25.7802,25.4552,25.5258,579200.0
2005-09-20 10:00:00,36.12,36.2,36.05,36.16,428000.0,25.5258,25.5824,25.4764,25.5541,428000.0
2005-09-20 10:30:00,36.16,36.18,35.69,35.72,457000.0,25.5541,25.5682,25.222,25.2432,457000.0
2005-09-20 11:00:00,35.72,35.94,35.7,35.92,448600.0,25.2432,25.3986,25.229,25.3845,448600.0
2005-09-20 11:30:00,35.9,35.94,35.63,35.65,242200.0,25.3704,25.3986,25.1796,25.1937,242200.0
2005-09-20 12:00:00,35.65,35.69,35.5,35.67,292800.0,25.1937,25.222,25.0877,25.2078,292800.0
2005-09-20 12:30:00,35.67,35.77,35.65,35.68,148600.0,25.2078,25.2785,25.1937,25.2149,148600.0
2005-09-20 13:00:00,35.68,35.8,35.68,35.76,201600.0,25.2149,25.2997,25.2149,25.2714,201600.0
2005-09-20 13:30:00,35.75,35.98,35.74,35.91,272400.0,25.2644,25.4269,25.2573,25.3774,272400.0
2005-09-20 14:00:00,35.93,36.04,35.7,35.91,291600.0,25.3916,25.4693,25.229,25.3774,291600.0
2005-09-20 14:30:00,35.92,35.99,35.6,35.69,349000.0,25.3845,25.434,25.1584,25.222,349000.0
2005-09-20 15:00:00,35.69,35.72,35.51,35.7,415800.0,25.222,25.2432,25.0947,25.229,415800.0
2005-09-20 15:30:00,35.7,35.86,35.65,35.82,424000.0,25.229,25.3421,25.1937,25.3138,424000.0
2005-09-21 09:30:00,36.48,36.87,36.45,36.63,896000.0,25.7802,26.0559,25.759,25.8862,896000.0
2005-09-21 10:00:00,36.64,36.67,36.35,36.55,704000.0,25.8933,25.9145,25.6884,25.8297,704000.0
2005-09-21 10:30:00,36.53,36.63,36.18,36.41,551200.0,25.8156,25.8862,25.5682,25.7308,551200.0
2005-09-21 11:00:00,36.41,36.72,36.35,36.67,356400.0,25.7308,25.9498,25.6884,25.9145,356400.0
2005-09-21 11:30:00,36.67,36.9,36.63,36.89,293000.0,25.9145,26.0771,25.8862,26.07,293000.0
2005-09-21 12:00:00,36.91,36.98,36.83,36.88,338800.0,26.0841,26.1336,26.0276,26.0629,338800.0
2005-09-21 12:30:00,36.88,37.04,36.88,36.99,263400.0,26.0629,26.176,26.0629,26.1407,263400.0
2005-09-21 13:00:00,36.99,36.99,36.84,36.97,204800.0,26.1407,26.1407,26.0347,26.1265,204800.0
2005-09-21 13:30:00,36.97,37.08,36.9,37.08,242400.0,26.1265,26.2043,26.0771,26.2043,242400.0
2005-09-21 14:00:00,37.07,37.08,36.88,36.98,373400.0,26.1972,26.2043,26.0629,26.1336,373400.0
2005-09-21 14:30:00,36.98,37.12,36.93,37.01,310000.0,26.1336,26.2325,26.0983,26.1548,310000.0
2005-09-21 15:00:00,37.02,37.03,36.9,36.96,340000.0,26.1619,26.1689,26.0771,26.1195,340000.0
2005-09-21 15:30:00,36.96,37.1,36.88,37.03,505800.0,26.1195,26.2184,26.0629,26.1689,505800.0
2005-09-22 09:30:00,37.27,37.73,37.27,37.62,602200.0,26.3385,26.6636,26.3385,26.5859,602200.0
2005-09-22 10:00:00,37.55,37.91,37.5,37.78,469800.0,26.5364,26.7908,26.5011,26.6989,469800.0
2005-09-22 10:30:00,37.76,37.84,37.58,37.84,341000.0,26.6848,26.7413,26.5576,26.7413,341000.0
2005-09-22 11:00:00,37.83,37.84,37.57,37.59,433800.0,26.7343,26.7413,26.5505,26.5647,433800.0
2005-09-22 11:30:00,37.6,37.6,37.05,37.1,422000.0,26.5717,26.5717,26.1831,26.2184,422000.0
2005-09-22 12:00:00,37.1,37.1,36.42,36.72,488200.0,26.2184,26.2184,25.7378,25.9498,488200.0
2005-09-22 12:30:00,36.73,36.8,36.43,36.63,337200.0,25.9569,26.0064,25.7449,25.8862,337200.0
2005-09-22 13:00:00,36.62,36.63,36.26,36.45,335400.0,25.8792,25.8862,25.6248,25.759,335400.0
2005-09-22 13:30:00,36.45,36.56,35.82,35.84,440000.0,25.759,25.8368,25.3138,25.328,440000.0
2005-09-22 14:00:00,35.83,36.49,35.67,36.46,519000.0,25.3209,25.7873,25.2078,25.7661,519000.0
2005-09-22 14:30:00,36.46,36.87,36.32,36.84,462800.0,25.7661,26.0559,25.6672,26.0347,462800.0
2005-09-22 15:00:00,36.84,37.13,36.72,36.95,361800.0,26.0347,26.2396,25.9498,26.1124,361800.0
2005-09-22 15:30:00,36.95,36.99,36.63,36.93,492800.0,26.1124,26.1407,25.8862,26.0983,492800.0
2005-09-23 09:30:00,36.55,36.7,36.25,36.49,532200.0,25.8297,25.9357,25.6177,25.7873,532200.0
2005-09-23 10:00:00,36.5,36.85,36.48,36.67,552600.0,25.7944,26.0417,25.7802,25.9145,552600.0
2005-09-23 10:30:00,36.67,36.71,36.27,36.31,342600.0,25.9145,25.9428,25.6318,25.6601,342600.0
2005-09-23 11:00:00,36.31,36.42,36.15,36.42,292000.0,25.6601,25.7378,25.547,25.7378,292000.0
2005-09-23 11:30:00,36.4,36.4,36.01,36.09,199800.0,25.7237,25.7237,25.4481,25.5046,199800.0
2005-09-23 12:00:00,36.08,36.49,36.08,36.37,279400.0,25.4976,25.7873,25.4976,25.7025,279400.0
2005-09-23 12:30:00,36.35,36.49,36.27,36.32,139600.0,25.6884,25.7873,25.6318,25.6672,139600.0
2005-09-23 13:00:00,36.32,36.38,36.06,36.23,260600.0,25.6672,25.7096,25.4834,25.6036,260600.0
2005-09-23 13:30:00,36.22,36.27,36.08,36.18,234600.0,25.5965,25.6318,25.4976,25.5682,234600.0
2005-09-23 14:00:00,36.18,36.35,36.05,36.23,238600.0,25.5682,25.6884,25.4764,25.6036,238600.0
2005-09-23 14:30:00,36.21,36.31,36.13,36.3,164000.0,25.5894,25.6601,25.5329,25.653,164000.0
2005-09-23 15:00:00,36.3,36.3,36.16,36.21,184400.0,25.653,25.653,25.5541,25.5894,184400.0
2005-09-23 15:30:00,36.21,36.27,36.18,36.24,473000.0,25.5894,25.6318,25.5682,25.6106,473000.0
2005-09-26 09:30:00,35.76,36.58,35.75,36.25,488400.0,25.2714,25.8509,25.2644,25.6177,488400.0
2005-09-26 10:00:00,36.26,36.4,35.98,36.3,355000.0,25.6248,25.7237,25.4269,25.653,355000.0
2005-09-26 10:30:00,36.3,36.85,36.2,36.85,312400.0,25.653,26.0417,25.5824,26.0417,312400.0
2005-09-26 11:00:00,36.84,36.99,35.76,36.79,313000.0,26.0347,26.1407,25.2714,25.9993,313000.0
2005-09-26 11:30:00,36.83,37.07,36.74,37.04,242200.0,26.0276,26.1972,25.964,26.176,242200.0
2005-09-26 12:00:00,37.04,37.07,36.77,37.07,326000.0,26.176,26.1972,25.9852,26.1972,326000.0
2005-09-26 12:30:00,37.09,37.2,36.95,37.1,273600.0,26.2113,26.2891,26.1124,26.2184,273600.0
2005-09-26 13:00:00,37.12,37.24,36.98,37.08,172600.0,26.2325,26.3173,26.1336,26.2043,172600.0
2005-09-26 13:30:00,37.08,37.16,36.97,37.1,258200.0,26.2043,26.2608,26.1265,26.2184,258200.0
2005-09-26 14:00:00,37.1,37.4,37.09,37.23,361800.0,26.2184,26.4304,26.2113,26.3103,361800.0
2005-09-26 14:30:00,37.25,37.3,37.02,37.04,300600.0,26.3244,26.3597,26.1619,26.176,300600.0
2005-09-26 15:00:00,37.05,37.13,36.97,37.12,251400.0,26.1831,26.2396,26.1265,26.2325,251400.0
2005-09-26 15:30:00,37.12,37.38,37.11,37.28,413200.0,26.2325,26.4163,26.2255,26.3456,413200.0
2005-09-27 09:30:00,37.22,37.3,36.7,37.1,375200.0,26.3032,26.3597,25.9357,26.2184,375200.0
2005-09-27 10:00:00,37.06,37.13,36.8,37.01,363600.0,26.1901,26.2396,26.0064,26.1548,363600.0
2005-09-27 10:30:00,37.05,37.1,36.77,36.87,242200.0,26.1831,26.2184,25.9852,26.0559,242200.0
2005-09-27 11:00:00,36.85,36.96,36.74,36.9,177200.0,26.0417,26.1195,25.964,26.0771,177200.0
2005-09-27 11:30:00,36.9,36.99,36.71,36.88,225600.0,26.0771,26.1407,25.9428,26.0629,225600.0
2005-09-27 12:00:00,36.9,36.99,36.82,36.99,137400.0,26.0771,26.1407,26.0205,26.1407,137400.0
2005-09-27 12:30:00,36.99,37.15,36.95,37.15,90400.0,26.1407,26.2537,26.1124,26.2537,90400.0
2005-09-27 13:00:00,37.13,37.4,37.12,37.23,315400.0,26.2396,26.4304,26.2325,26.3103,315400.0
2005-09-27 13:30:00,37.23,37.24,37.06,37.12,297000.0,26.3103,26.3173,26.1901,26.2325,297000.0
2005-09-27 14:00:00,37.15,37.26,37.12,37.26,208800.0,26.2537,26.3315,26.2325,26.3315,208800.0
2005-09-27 14:30:00,37.26,37.33,37.13,37.31,284400.0,26.3315,26.3809,26.2396,26.3668,284400.0
2005-09-27 15:00:00,37.32,37.35,37.17,37.32,258000.0,26.3739,26.3951,26.2679,26.3739,258000.0
2005-09-27 15:30:00,37.32,37.5,37.22,37.41,360800.0,26.3739,26.5011,26.3032,26.4375,360800.0
2005-09-28 09:30:00,37.56,37.75,37.13,37.23,306000.0,26.5435,26.6777,26.2396,26.3103,306000.0
2005-09-28 10:00:00,37.27,37.33,36.99,37.09,376600.0,26.3385,26.3809,26.1407,26.2113,376600.0
2005-09-28 10:30:00,37.02,37.25,36.75,37.01,706600.0,26.1619,26.3244,25.9711,26.1548,706600.0
2005-09-28 11:00:00,36.99,37.65,36.8,37.45,611400.0,26.1407,26.6071,26.0064,26.4657,611400.0
2005-09-28 11:30:00,37.45,37.55,37.32,37.44,476600.0,26.4657,26.5364,26.3739,26.4587,476600.0
2005-09-28 12:00:00,37.45,37.5,37.31,37.34,406800.0,26.4657,26.5011,26.3668,26.388,406800.0
2005-09-28 12:30:00,37.31,37.49,37.3,37.35,271200.0,26.3668,26.494,26.3597,26.3951,271200.0
2005-09-28 13:00:00,37.36,37.44,37.3,37.43,226600.0,26.4021,26.4587,26.3597,26.4516,226600.0
2005-09-28 13:30:00,37.44,37.45,37.3,37.38,251200.0,26.4587,26.4657,26.3597,26.4163,251200.0
2005-09-28 14:00:00,37.39,37.55,37.36,37.52,455800.0,26.4233,26.5364,26.4021,26.5152,455800.0
2005-09-28 14:30:00,37.52,37.69,37.41,37.63,482800.0,26.5152,26.6353,26.4375,26.5929,482800.0
2005-09-28 15:00:00,37.63,37.96,37.63,37.9,457800.0,26.5929,26.8262,26.5929,26.7837,457800.0
2005-09-28 15:30:00,37.9,38.05,37.81,37.99,647200.0,26.7837,26.8898,26.7201,26.8474,647200.0
2005-09-29 09:30:00,38.15,38.38,38.15,38.35,756000.0,26.9604,27.123,26.9604,27.1018,756000.0
2005-09-29 10:00:00,38.35,38.42,38.03,38.29,808200.0,27.1018,27.1512,26.8756,27.0594,808200.0
2005-09-29 10:30:00,38.29,38.5,37.85,38.15,948600.0,27.0594,27.2078,26.7484,26.9604,948600.0
2005-09-29 11:00:00,38.15,38.33,38.12,38.24,325000.0,26.9604,27.0876,26.9392,27.024,325000.0
2005-09-29 11:30:00,38.24,38.26,37.85,37.97,427400.0,27.024,27.0382,26.7484,26.8332,427400.0
2005-09-29 12:00:00,37.97,38.1,37.91,37.99,403400.0,26.8332,26.9251,26.7908,26.8474,403400.0
2005-09-29 12:30:00,38.02,38.13,37.99,38.11,201200.0,26.8686,26.9463,26.8474,26.9322,201200.0
2005-09-29 13:00:00,38.11,38.11,37.85,37.9,972800.0,26.9322,26.9322,26.7484,26.7837,972800.0
2005-09-29 13:30:00,37.91,37.98,37.89,37.94,318400.0,26.7908,26.8403,26.7767,26.812,318400.0
2005-09-29 14:00:00,37.93,37.94,37.73,37.82,387000.0,26.805,26.812,26.6636,26.7272,387000.0
2005-09-29 14:30:00,37.82,37.89,37.77,37.79,353200.0,26.7272,26.7767,26.6919,26.706,353200.0
2005-09-29 15:00:00,37.78,37.94,37.78,37.88,467200.0,26.6989,26.812,26.6989,26.7696,467200.0
2005-09-29 15:30:00,37.88,37.95,37.85,37.91,607200.0,26.7696,26.8191,26.7484,26.7908,607200.0
2005-09-30 09:30:00,37.88,38.0,37.55,37.62,474800.0,26.7696,26.8544,26.5364,26.5859,474800.0
2005-09-30 10:00:00,37.63,37.68,37.49,37.58,358200.0,26.5929,26.6283,26.494,26.5576,358200.0
2005-09-30 10:30:00,37.58,37.59,37.45,37.48,277800.0,26.5576,26.5647,26.4657,26.4869,277800.0
2005-09-30 11:00:00,37.48,37.55,37.35,37.51,498800.0,26.4869,26.5364,26.3951,26.5081,498800.0
2005-09-30 11:30:00,37.51,37.6,37.49,37.6,346600.0,26.5081,26.5717,26.494,26.5717,346600.0
2005-09-30 12:00:00,37.61,37.75,37.52,37.54,276600.0,26.5788,26.6777,26.5152,26.5293,276600.0
2005-09-30 12:30:00,37.54,37.58,37.52,37.55,170400.0,26.5293,26.5576,26.5152,26.5364,170400.0
2005-09-30 13:00:00,37.55,37.63,37.55,37.55,153800.0,26.5364,26.5929,26.5364,26.5364,153800.0
2005-09-30 13:30:00,37.55,37.56,37.45,37.48,260200.0,26.5364,26.5435,26.4657,26.4869,260200.0
2005-09-30 14:00:00,37.48,37.59,37.45,37.54,248800.0,26.4869,26.5647,26.4657,26.5293,248800.0
2005-09-30 14:30:00,37.55,37.58,37.44,37.49,322400.0,26.5364,26.5576,26.4587,26.494,322400.0
2005-09-30 15:00:00,37.49,37.52,37.42,37.43,261600.0,26.494,26.5152,26.4445,26.4516,261600.0
2005-09-30 15:30:00,37.43,37.51,37.4,37.45,614200.0,26.4516,26.5081,26.4304,26.4657,614200.0
2005-10-03 09:30:00,38.02,38.74,37.99,38.52,1379000.0,26.8686,27.3774,26.8474,27.2219,1379000.0
2005-10-03 10:00:00,38.52,38.74,38.22,38.35,825600.0,27.2219,27.3774,27.0099,27.1018,825600.0
2005-10-03 10:30:00,38.28,38.55,38.06,38.55,766200.0,27.0523,27.2431,26.8968,27.2431,766200.0
2005-10-03 11:00:00,38.55,38.62,38.4,38.42,540600.0,27.2431,27.2926,27.1371,27.1512,540600.0
2005-10-03 11:30:00,38.43,38.48,38.3,38.34,423200.0,27.1583,27.1936,27.0664,27.0947,423200.0
2005-10-03 12:00:00,38.33,38.48,38.27,38.38,397000.0,27.0876,27.1936,27.0452,27.123,397000.0
2005-10-03 12:30:00,38.39,38.52,38.38,38.47,324000.0,27.13,27.2219,27.123,27.1866,324000.0
2005-10-03 13:00:00,38.48,38.62,38.47,38.56,358400.0,27.1936,27.2926,27.1866,27.2502,358400.0
2005-10-03 13:30:00,38.53,38.65,38.52,38.65,289800.0,27.229,27.3138,27.2219,27.3138,289800.0
2005-10-03 14:00:00,38.68,38.7,38.55,38.67,373800.0,27.335,27.3491,27.2431,27.3279,373800.0
2005-10-03 14:30:00,38.65,38.78,38.58,38.78,498200.0,27.3138,27.4056,27.2643,27.4056,498200.0
2005-10-03 15:00:00,38.78,38.99,38.77,38.97,627200.0,27.4056,27.554,27.3986,27.5399,627200.0
2005-10-03 15:30:00,38.97,39.19,38.97,39.07,884400.0,27.5399,27.6954,27.5399,27.6106,884400.0
2005-10-04 09:30:00,38.99,38.99,38.3,38.41,732600.0,27.554,27.554,27.0664,27.1442,732600.0
2005-10-04 10:00:00,38.44,38.44,37.99,38.08,689400.0,27.1654,27.1654,26.8474,26.911,689400.0
2005-10-04 10:30:00,38.1,38.35,38.06,38.22,461800.0,26.9251,27.1018,26.8968,27.0099,461800.0
2005-10-04 11:00:00,38.19,38.35,38.06,38.13,339400.0,26.9887,27.1018,26.8968,26.9463,339400.0
2005-10-04 11:30:00,38.12,38.13,37.83,37.86,360600.0,26.9392,26.9463,26.7343,26.7555,360600.0
2005-10-04 12:00:00,37.87,38.0,37.87,37.96,195800.0,26.7625,26.8544,26.7625,26.8262,195800.0
2005-10-04 12:30:00,37.97,38.07,37.95,37.99,351600.0,26.8332,26.9039,26.8191,26.8474,351600.0
2005-10-04 13:00:00,38.0,38.05,37.92,37.95,244800.0,26.8544,26.8898,26.7979,26.8191,244800.0
2005-10-04 13:30:00,37.95,38.15,37.91,38.09,529600.0,26.8191,26.9604,26.7908,26.918,529600.0
2005-10-04 14:00:00,38.09,38.14,37.91,37.93,354800.0,26.918,26.9534,26.7908,26.805,354800.0
2005-10-04 14:30:00,37.93,37.96,37.8,37.8,337000.0,26.805,26.8262,26.7131,26.7131,337000.0
2005-10-04 15:00:00,37.8,37.87,37.52,37.55,396600.0,26.7131,26.7625,26.5152,26.5364,396600.0
2005-10-04 15:30:00,37.55,37.76,37.38,37.44,673200.0,26.5364,26.6848,26.4163,26.4587,673200.0
2005-10-05 09:30:00,37.8,37.89,37.26,37.62,517800.0,26.7131,26.7767,26.3315,26.5859,517800.0
2005-10-05 10:00:00,37.62,37.77,37.08,37.12,428800.0,26.5859,26.6919,26.2043,26.2325,428800.0
2005-10-05 10:30:00,37.13,37.6,37.12,37.52,663600.0,26.2396,26.5717,26.2325,26.5152,663600.0
2005-10-05 11:00:00,37.52,37.52,36.07,36.08,587600.0,26.5152,26.5152,25.4905,25.4976,587600.0
2005-10-05 11:30:00,36.22,36.35,35.75,36.13,622400.0,25.5965,25.6884,25.2644,25.5329,622400.0
2005-10-05 12:00:00,36.13,36.24,35.9,36.15,548400.0,25.5329,25.6106,25.3704,25.547,548400.0
2005-10-05 12:30:00,36.15,36.24,35.81,36.05,432600.0,25.547,25.6106,25.3068,25.4764,432600.0
2005-10-05 13:00:00,36.05,36.63,36.05,36.63,392000.0,25.4764,25.8862,25.4764,25.8862,392000.0
2005-10-05 13:30:00,36.57,36.63,36.27,36.3,216600.0,25.8438,25.8862,25.6318,25.653,216600.0
2005-10-05 14:00:00,36.31,36.39,36.02,36.25,342200.0,25.6601,25.7166,25.4552,25.6177,342200.0
2005-10-05 14:30:00,36.25,36.27,35.96,35.96,387600.0,25.6177,25.6318,25.4128,25.4128,387600.0
2005-10-05 15:00:00,35.96,36.4,35.74,35.84,579200.0,25.4128,25.7237,25.2573,25.328,579200.0
2005-10-05 15:30:00,35.84,35.88,35.63,35.7,561800.0,25.328,25.3562,25.1796,25.229,561800.0
2005-10-06 09:30:00,34.01,34.65,33.21,34.5,1394400.0,24.0347,24.487,23.4693,24.381,1394400.0
2005-10-06 10:00:00,34.5,34.55,34.04,34.3,1294600.0,24.381,24.4163,24.0559,24.2396,1294600.0
2005-10-06 10:30:00,34.3,34.44,33.85,34.23,1057600.0,24.2396,24.3386,23.9216,24.1902,1057600.0
2005-10-06 11:00:00,34.2,34.48,34.2,34.34,1059400.0,24.169,24.3669,24.169,24.2679,1059400.0
2005-10-06 11:30:00,34.35,34.66,34.25,34.59,1106800.0,24.275,24.4941,24.2043,24.4446,1106800.0
2005-10-06 12:00:00,34.6,34.7,34.07,34.21,956000.0,24.4517,24.5223,24.0771,24.176,956000.0
2005-10-06 12:30:00,34.16,34.6,34.08,34.49,646400.0,24.1407,24.4517,24.0842,24.3739,646400.0
2005-10-06 13:00:00,34.5,34.5,34.3,34.38,383600.0,24.381,24.381,24.2396,24.2962,383600.0
2005-10-06 13:30:00,34.38,34.45,34.2,34.2,346200.0,24.2962,24.3457,24.169,24.169,346200.0
2005-10-06 14:00:00,34.21,34.29,33.96,34.15,550800.0,24.176,24.2326,23.9994,24.1336,550800.0
2005-10-06 14:30:00,34.14,34.14,33.37,33.47,579400.0,24.1266,24.1266,23.5824,23.6531,579400.0
2005-10-06 15:00:00,33.48,33.6,33.33,33.35,535800.0,23.6602,23.745,23.5542,23.5683,535800.0
2005-10-06 15:30:00,33.35,33.9,32.98,33.8,1225600.0,23.5683,23.957,23.3068,23.8863,1225600.0
2005-10-07 09:30:00,34.25,34.59,33.94,34.08,842200.0,24.2043,24.4446,23.9852,24.0842,842200.0
2005-10-07 10:00:00,34.08,34.08,33.7,33.87,609800.0,24.0842,24.0842,23.8156,23.9358,609800.0
2005-10-07 10:30:00,33.87,33.99,33.77,33.93,691400.0,23.9358,24.0206,23.8651,23.9782,691400.0
2005-10-07 11:00:00,33.92,34.13,33.91,34.01,588000.0,23.9711,24.1195,23.964,24.0347,588000.0
2005-10-07 11:30:00,34.0,34.35,33.98,34.27,643600.0,24.0276,24.275,24.0135,24.2184,643600.0
2005-10-07 12:00:00,34.28,34.42,34.1,34.15,478600.0,24.2255,24.3245,24.0983,24.1336,478600.0
2005-10-07 12:30:00,34.15,34.45,34.15,34.44,269800.0,24.1336,24.3457,24.1336,24.3386,269800.0
2005-10-07 13:00:00,34.44,34.59,34.4,34.52,255800.0,24.3386,24.4446,24.3103,24.3951,255800.0
2005-10-07 13:30:00,34.52,34.52,34.29,34.47,183800.0,24.3951,24.3951,24.2326,24.3598,183800.0
2005-10-07 14:00:00,34.47,34.5,34.26,34.48,309600.0,24.3598,24.381,24.2114,24.3669,309600.0
2005-10-07 14:30:00,34.47,34.6,34.36,34.49,281000.0,24.3598,24.4517,24.282,24.3739,281000.0
2005-10-07 15:00:00,34.49,34.5,34.37,34.44,382200.0,24.3739,24.381,24.2891,24.3386,382200.0
2005-10-07 15:30:00,34.44,34.58,34.43,34.52,530600.0,24.3386,24.4375,24.3315,24.3951,530600.0
2005-10-10 09:30:00,35.13,35.15,34.09,34.25,757400.0,24.8262,24.8403,24.0912,24.2043,757400.0
2005-10-10 10:00:00,34.21,34.29,33.96,34.15,561200.0,24.176,24.2326,23.9994,24.1336,561200.0
2005-10-10 10:30:00,34.13,34.22,33.89,33.9,428000.0,24.1195,24.1831,23.9499,23.957,428000.0
2005-10-10 11:00:00,33.9,34.15,33.9,33.97,286000.0,23.957,24.1336,23.957,24.0064,286000.0
2005-10-10 11:30:00,33.97,33.99,33.7,33.85,388800.0,24.0064,24.0206,23.8156,23.9216,388800.0
2005-10-10 12:00:00,33.84,33.96,33.79,33.79,204200.0,23.9146,23.9994,23.8792,23.8792,204200.0
2005-10-10 12:30:00,33.77,33.85,33.65,33.83,306400.0,23.8651,23.9216,23.7803,23.9075,306400.0
2005-10-10 13:00:00,33.84,33.84,33.52,33.54,212400.0,23.9146,23.9146,23.6884,23.7026,212400.0
2005-10-10 13:30:00,33.54,33.78,33.54,33.7,243400.0,23.7026,23.8722,23.7026,23.8156,243400.0
2005-10-10 14:00:00,33.69,33.88,33.42,33.86,357800.0,23.8086,23.9428,23.6178,23.9287,357800.0
2005-10-10 14:30:00,33.85,33.88,33.63,33.78,377000.0,23.9216,23.9428,23.7662,23.8722,377000.0
2005-10-10 15:00:00,33.77,33.99,33.76,33.88,332400.0,23.8651,24.0206,23.858,23.9428,332400.0
2005-10-10 15:30:00,33.87,33.93,33.85,33.88,409200.0,23.9358,23.9782,23.9216,23.9428,409200.0
2005-10-11 09:30:00,34.4,34.95,34.4,34.71,552400.0,24.3103,24.699,24.3103,24.5294,552400.0
2005-10-11 10:00:00,34.69,34.99,34.4,34.86,514600.0,24.5153,24.7273,24.3103,24.6354,514600.0
2005-10-11 10:30:00,34.85,35.04,34.77,34.94,366000.0,24.6283,24.7626,24.5718,24.6919,366000.0
2005-10-11 11:00:00,34.94,35.05,34.86,35.0,395200.0,24.6919,24.7697,24.6354,24.7343,395200.0
2005-10-11 11:30:00,35.01,35.01,34.75,34.88,452800.0,24.7414,24.7414,24.5577,24.6495,452800.0
2005-10-11 12:00:00,34.89,35.02,34.79,34.85,273200.0,24.6566,24.7485,24.5859,24.6283,273200.0
2005-10-11 12:30:00,34.85,34.96,34.71,34.93,185600.0,24.6283,24.7061,24.5294,24.6849,185600.0
2005-10-11 13:00:00,34.94,35.05,34.9,34.97,220200.0,24.6919,24.7697,24.6637,24.7131,220200.0
2005-10-11 13:30:00,34.97,35.05,34.92,35.02,180600.0,24.7131,24.7697,24.6778,24.7485,180600.0
2005-10-11 14:00:00,35.02,35.24,34.88,35.16,369000.0,24.7485,24.9039,24.6495,24.8474,369000.0
2005-10-11 14:30:00,35.13,35.23,34.98,34.99,242600.0,24.8262,24.8969,24.7202,24.7273,242600.0
2005-10-11 15:00:00,35.0,35.4,34.95,35.13,418600.0,24.7343,25.017,24.699,24.8262,418600.0
2005-10-11 15:30:00,35.13,35.25,35.09,35.16,415000.0,24.8262,24.911,24.7979,24.8474,415000.0
2005-10-12 09:30:00,35.18,35.18,34.7,34.95,582400.0,24.8615,24.8615,24.5223,24.699,582400.0
2005-10-12 10:00:00,34.97,35.02,34.63,34.99,652000.0,24.7131,24.7485,24.4729,24.7273,652000.0
2005-10-12 10:30:00,34.99,35.3,34.8,34.86,587800.0,24.7273,24.9463,24.593,24.6354,587800.0
2005-10-12 11:00:00,34.86,34.94,34.59,34.65,454200.0,24.6354,24.6919,24.4446,24.487,454200.0
2005-10-12 11:30:00,34.64,34.72,34.1,34.12,446400.0,24.4799,24.5365,24.0983,24.1124,446400.0
2005-10-12 12:00:00,34.11,34.65,34.02,34.41,468000.0,24.1054,24.487,24.0418,24.3174,468000.0
2005-10-12 12:30:00,34.44,34.5,34.21,34.34,200000.0,24.3386,24.381,24.176,24.2679,200000.0
2005-10-12 13:00:00,34.34,34.6,34.3,34.34,296600.0,24.2679,24.4517,24.2396,24.2679,296600.0
2005-10-12 13:30:00,34.35,34.44,34.08,34.42,313000.0,24.275,24.3386,24.0842,24.3245,313000.0
2005-10-12 14:00:00,34.42,34.42,33.87,34.06,316200.0,24.3245,24.3245,23.9358,24.07,316200.0
2005-10-12 14:30:00,34.01,34.21,33.94,34.02,343400.0,24.0347,24.176,23.9852,24.0418,343400.0
2005-10-12 15:00:00,34.02,34.23,33.94,34.18,405400.0,24.0418,24.1902,23.9852,24.1548,405400.0
2005-10-12 15:30:00,34.18,34.24,34.05,34.11,561400.0,24.1548,24.1972,24.063,24.1054,561400.0
2005-10-13 09:30:00,33.75,33.75,32.66,32.75,531000.0,23.8654,23.8654,23.0947,23.1583,531000.0
2005-10-13 10:00:00,32.75,32.99,32.33,32.6,787800.0,23.1583,23.328,22.8613,23.0522,787800.0
2005-10-13 10:30:00,32.6,33.19,32.5,32.87,852800.0,23.0522,23.4695,22.9815,23.2432,852800.0
2005-10-13 11:00:00,32.87,33.02,32.51,32.51,534000.0,23.2432,23.3492,22.9886,22.9886,534000.0
2005-10-13 11:30:00,32.54,32.6,31.81,31.82,633400.0,23.0098,23.0522,22.4936,22.5007,633400.0
2005-10-13 12:00:00,31.82,32.2,31.81,32.08,506000.0,22.5007,22.7694,22.4936,22.6845,506000.0
2005-10-13 12:30:00,32.07,32.48,31.88,32.26,623600.0,22.6775,22.9674,22.5431,22.8118,623600.0
2005-10-13 13:00:00,32.24,32.29,31.91,32.05,351800.0,22.7977,22.833,22.5643,22.6633,351800.0
2005-10-13 13:30:00,32.02,32.39,32.01,32.23,330000.0,22.6421,22.9038,22.635,22.7906,330000.0
2005-10-13 14:00:00,32.23,32.77,32.2,32.68,497800.0,22.7906,23.1725,22.7694,23.1088,497800.0
2005-10-13 14:30:00,32.68,33.05,32.54,32.85,566400.0,23.1088,23.3705,23.0098,23.229,566400.0
2005-10-13 15:00:00,32.85,33.05,32.66,32.87,438400.0,23.229,23.3705,23.0947,23.2432,438400.0
2005-10-13 15:30:00,32.88,33.0,32.8,32.94,575800.0,23.2502,23.3351,23.1937,23.2927,575800.0
2005-10-14 09:30:00,32.95,33.35,32.65,32.65,449800.0,23.2997,23.5826,23.0876,23.0876,449800.0
2005-10-14 10:00:00,32.65,33.35,32.25,32.45,499200.0,23.0876,23.5826,22.8048,22.9462,499200.0
2005-10-14 10:30:00,32.45,32.49,32.0,32.32,570000.0,22.9462,22.9745,22.628,22.8543,570000.0
2005-10-14 11:00:00,32.33,32.54,32.12,32.37,550800.0,22.8613,23.0098,22.7128,22.8896,550800.0
2005-10-14 11:30:00,32.4,32.62,32.26,32.6,590000.0,22.9108,23.0664,22.8118,23.0522,590000.0
2005-10-14 12:00:00,32.62,33.05,32.62,32.96,482200.0,23.0664,23.3705,23.0664,23.3068,482200.0
2005-10-14 12:30:00,32.97,32.97,32.51,32.57,354400.0,23.3139,23.3139,22.9886,23.031,354400.0
2005-10-14 13:00:00,32.57,32.67,32.45,32.63,423600.0,23.031,23.1017,22.9462,23.0735,423600.0
2005-10-14 13:30:00,32.65,32.88,32.56,32.88,382000.0,23.0876,23.2502,23.024,23.2502,382000.0
2005-10-14 14:00:00,32.86,32.99,32.66,32.98,606800.0,23.2361,23.328,23.0947,23.321,606800.0
2005-10-14 14:30:00,32.99,33.18,32.94,33.13,503000.0,23.328,23.4624,23.2927,23.427,503000.0
2005-10-14 15:00:00,33.13,33.35,33.07,33.35,440400.0,23.427,23.5826,23.3846,23.5826,440400.0
2005-10-14 15:30:00,33.31,33.68,33.27,33.42,737600.0,23.5543,23.8159,23.526,23.6321,737600.0
2005-10-17 09:30:00,34.25,34.75,34.05,34.18,821600.0,24.219,24.5726,24.0776,24.1695,821600.0
2005-10-17 10:00:00,34.15,34.5,34.14,34.33,526400.0,24.1483,24.3958,24.1412,24.2756,526400.0
2005-10-17 10:30:00,34.29,34.52,34.18,34.31,613600.0,24.2473,24.4099,24.1695,24.2614,613600.0
2005-10-17 11:00:00,34.3,34.62,34.28,34.54,395000.0,24.2544,24.4806,24.2402,24.4241,395000.0
2005-10-17 11:30:00,34.54,34.61,34.4,34.58,286800.0,24.4241,24.4736,24.3251,24.4524,286800.0
2005-10-17 12:00:00,34.58,34.59,34.38,34.43,169200.0,24.4524,24.4594,24.3109,24.3463,169200.0
2005-10-17 12:30:00,34.42,34.47,34.1,34.19,166000.0,24.3392,24.3746,24.1129,24.1766,166000.0
2005-10-17 13:00:00,34.18,34.3,34.07,34.29,193000.0,24.1695,24.2544,24.0917,24.2473,193000.0
2005-10-17 13:30:00,34.3,34.43,34.13,34.38,220800.0,24.2544,24.3463,24.1341,24.3109,220800.0
2005-10-17 14:00:00,34.42,34.44,34.32,34.38,220800.0,24.3392,24.3534,24.2685,24.3109,220800.0
2005-10-17 14:30:00,34.38,34.48,34.27,34.38,304200.0,24.3109,24.3816,24.2331,24.3109,304200.0
2005-10-17 15:00:00,34.41,34.52,34.39,34.48,209000.0,24.3321,24.4099,24.318,24.3816,209000.0
2005-10-17 15:30:00,34.48,34.58,34.33,34.38,517400.0,24.3816,24.4524,24.2756,24.3109,517400.0
2005-10-18 09:30:00,34.05,34.33,33.69,34.18,593000.0,24.0776,24.2756,23.823,24.1695,593000.0
2005-10-18 10:00:00,34.18,34.18,33.86,34.0,426000.0,24.1695,24.1695,23.9432,24.0422,426000.0
2005-10-18 10:30:00,33.99,34.07,33.48,33.53,374600.0,24.0352,24.0917,23.6745,23.7099,374600.0
2005-10-18 11:00:00,33.52,33.57,33.32,33.49,445600.0,23.7028,23.7382,23.5614,23.6816,445600.0
2005-10-18 11:30:00,33.49,33.49,33.28,33.32,305000.0,23.6816,23.6816,23.5331,23.5614,305000.0
2005-10-18 12:00:00,33.32,33.45,33.28,33.28,233800.0,23.5614,23.6533,23.5331,23.5331,233800.0
2005-10-18 12:30:00,33.27,33.33,33.13,33.13,229400.0,23.526,23.5684,23.427,23.427,229400.0
2005-10-18 13:00:00,33.13,33.16,32.5,32.67,713400.0,23.427,23.4482,22.9815,23.1017,713400.0
2005-10-18 13:30:00,32.67,32.93,32.6,32.68,552000.0,23.1017,23.2856,23.0522,23.1088,552000.0
2005-10-18 14:00:00,32.7,32.81,32.56,32.57,430000.0,23.123,23.2007,23.024,23.031,430000.0
2005-10-18 14:30:00,32.57,32.81,32.55,32.63,409600.0,23.031,23.2007,23.0169,23.0735,409600.0
2005-10-18 15:00:00,32.63,32.77,32.49,32.56,502400.0,23.0735,23.1725,22.9745,23.024,502400.0
2005-10-18 15:30:00,32.56,32.6,32.16,32.2,795400.0,23.024,23.0522,22.7411,22.7694,795400.0
2005-10-19 09:30:00,32.22,32.22,31.75,31.89,701200.0,22.7835,22.7835,22.4512,22.5502,701200.0
2005-10-19 10:00:00,31.9,32.31,31.88,32.07,800600.0,22.5573,22.8472,22.5431,22.6775,800600.0
2005-10-19 10:30:00,32.07,32.09,31.48,31.72,824800.0,22.6775,22.6916,22.2603,22.43,824800.0
2005-10-19 11:00:00,31.72,31.79,31.35,31.43,479800.0,22.43,22.4795,22.1683,22.2249,479800.0
2005-10-19 11:30:00,31.43,31.45,31.14,31.17,520200.0,22.2249,22.2391,22.0198,22.0411,520200.0
2005-10-19 12:00:00,31.15,31.29,31.1,31.29,357400.0,22.0269,22.1259,21.9916,22.1259,357400.0
2005-10-19 12:30:00,31.28,31.7,31.24,31.58,434800.0,22.1188,22.4158,22.0906,22.331,434800.0
2005-10-19 13:00:00,31.6,31.89,31.53,31.85,493800.0,22.3451,22.5502,22.2956,22.5219,493800.0
2005-10-19 13:30:00,31.84,32.02,31.84,31.91,578600.0,22.5148,22.6421,22.5148,22.5643,578600.0
2005-10-19 14:00:00,31.93,32.49,31.93,32.47,664200.0,22.5785,22.9745,22.5785,22.9603,664200.0
2005-10-19 14:30:00,32.45,32.53,32.3,32.4,461800.0,22.9462,23.0028,22.8401,22.9108,461800.0
2005-10-19 15:00:00,32.43,32.56,32.34,32.55,352600.0,22.932,23.024,22.8684,23.0169,352600.0
2005-10-19 15:30:00,32.56,33.21,32.45,33.18,902400.0,23.024,23.4836,22.9462,23.4624,902400.0
2005-10-20 09:30:00,32.75,32.91,32.33,32.58,432200.0,23.1583,23.2715,22.8613,23.0381,432200.0
2005-10-20 10:00:00,32.57,32.62,31.89,31.89,493400.0,23.031,23.0664,22.5502,22.5502,493400.0
2005-10-20 10:30:00,31.87,32.04,31.52,31.77,724600.0,22.536,22.6563,22.2886,22.4653,724600.0
2005-10-20 11:00:00,31.76,31.78,31.1,31.15,766400.0,22.4583,22.4724,21.9916,22.0269,766400.0
2005-10-20 11:30:00,31.15,31.33,31.02,31.15,724400.0,22.0269,22.1542,21.935,22.0269,724400.0
2005-10-20 12:00:00,31.17,31.27,30.59,30.97,947600.0,22.0411,22.1118,21.6309,21.8996,947600.0
2005-10-20 12:30:00,30.96,31.32,30.87,31.17,861800.0,21.8926,22.1471,21.8289,22.0411,861800.0
2005-10-20 13:00:00,31.16,31.68,31.03,31.11,1011800.0,22.034,22.4017,21.9421,21.9986,1011800.0
2005-10-20 13:30:00,31.11,31.27,30.9,31.0,687000.0,21.9986,22.1118,21.8501,21.9209,687000.0
2005-10-20 14:00:00,30.94,31.35,30.58,30.64,985400.0,21.8784,22.1683,21.6239,21.6663,985400.0
2005-10-20 14:30:00,30.65,30.85,30.49,30.78,631000.0,21.6734,21.8148,21.5602,21.7653,631000.0
2005-10-20 15:00:00,30.75,30.8,30.0,30.0,827600.0,21.7441,21.7794,21.2137,21.2137,827600.0
2005-10-20 15:30:00,30.0,30.7,29.98,30.55,1780600.0,21.2137,21.7087,21.1996,21.6026,1780600.0
2005-10-21 09:30:00,30.41,30.64,30.25,30.52,1074800.0,21.5036,21.6663,21.3905,21.5814,1074800.0
2005-10-21 10:00:00,30.47,30.6,30.18,30.52,840000.0,21.5461,21.638,21.341,21.5814,840000.0
2005-10-21 10:30:00,30.52,30.58,30.21,30.41,518600.0,21.5814,21.6239,21.3622,21.5036,518600.0
2005-10-21 11:00:00,30.41,30.9,30.41,30.62,755200.0,21.5036,21.8501,21.5036,21.6521,755200.0
2005-10-21 11:30:00,30.61,30.88,30.61,30.7,558200.0,21.6451,21.836,21.6451,21.7087,558200.0
2005-10-21 12:00:00,30.7,30.8,30.4,30.73,376000.0,21.7087,21.7794,21.4966,21.7299,376000.0
2005-10-21 12:30:00,30.73,31.24,30.66,31.22,457800.0,21.7299,22.0906,21.6804,22.0764,457800.0
2005-10-21 13:00:00,31.24,31.36,31.02,31.25,370200.0,22.0906,22.1754,21.935,22.0976,370200.0
2005-10-21 13:30:00,31.25,31.48,31.23,31.35,452400.0,22.0976,22.2603,22.0835,22.1683,452400.0
2005-10-21 14:00:00,31.35,31.54,31.17,31.24,460800.0,22.1683,22.3027,22.0411,22.0906,460800.0
2005-10-21 14:30:00,31.24,31.42,31.13,31.25,371000.0,22.0906,22.2178,22.0128,22.0976,371000.0
2005-10-21 15:00:00,31.24,31.3,30.83,30.91,460000.0,22.0906,22.133,21.8006,21.8572,460000.0
2005-10-21 15:30:00,30.9,30.9,30.56,30.63,599200.0,21.8501,21.8501,21.6097,21.6592,599200.0
2005-10-24 09:30:00,30.23,31.38,30.2,31.2,641400.0,21.3764,22.1896,21.3552,22.0623,641400.0
2005-10-24 10:00:00,31.2,31.27,30.94,31.11,566400.0,22.0623,22.1118,21.8784,21.9986,566400.0
2005-10-24 10:30:00,31.11,31.53,31.11,31.36,513400.0,21.9986,22.2956,21.9986,22.1754,513400.0
2005-10-24 11:00:00,31.36,31.5,31.27,31.35,326000.0,22.1754,22.2744,22.1118,22.1683,326000.0
2005-10-24 11:30:00,31.35,31.4,31.05,31.21,257200.0,22.1683,22.2037,21.9562,22.0693,257200.0
2005-10-24 12:00:00,31.2,31.65,31.18,31.55,324000.0,22.0623,22.3805,22.0481,22.3098,324000.0
2005-10-24 12:30:00,31.54,31.72,31.54,31.6,172800.0,22.3027,22.43,22.3027,22.3451,172800.0
2005-10-24 13:00:00,31.59,31.82,31.54,31.75,200600.0,22.3381,22.5007,22.3027,22.4512,200600.0
2005-10-24 13:30:00,31.77,32.0,31.64,31.98,247000.0,22.4653,22.628,22.3734,22.6138,247000.0
2005-10-24 14:00:00,31.98,32.27,31.98,32.03,393800.0,22.6138,22.8189,22.6138,22.6492,393800.0
2005-10-24 14:30:00,32.0,32.15,31.85,31.85,370800.0,22.628,22.734,22.5219,22.5219,370800.0
2005-10-24 15:00:00,31.85,32.13,31.72,31.82,369600.0,22.5219,22.7199,22.43,22.5007,369600.0
2005-10-24 15:30:00,31.9,32.16,31.9,32.09,582000.0,22.5573,22.7411,22.5573,22.6916,582000.0
2005-10-25 09:30:00,32.47,32.67,32.1,32.67,412800.0,22.9603,23.1017,22.6987,23.1017,412800.0
2005-10-25 10:00:00,32.67,33.01,32.51,33.01,386400.0,23.1017,23.3422,22.9886,23.3422,386400.0
2005-10-25 10:30:00,33.01,33.24,33.01,33.13,617800.0,23.3422,23.5048,23.3422,23.427,617800.0
2005-10-25 11:00:00,33.13,33.25,32.55,32.68,696200.0,23.427,23.5119,23.0169,23.1088,696200.0
2005-10-25 11:30:00,32.68,32.8,32.4,32.7,566600.0,23.1088,23.1937,22.9108,23.123,566600.0
2005-10-25 12:00:00,32.71,33.13,32.71,32.96,428400.0,23.13,23.427,23.13,23.3068,428400.0
2005-10-25 12:30:00,32.98,33.15,32.93,33.06,307400.0,23.321,23.4412,23.2856,23.3775,307400.0
2005-10-25 13:00:00,33.06,33.18,32.85,33.13,525400.0,23.3775,23.4624,23.229,23.427,525400.0
2005-10-25 13:30:00,33.15,33.15,32.91,33.1,393400.0,23.4412,23.4412,23.2715,23.4058,393400.0
2005-10-25 14:00:00,33.09,33.41,33.06,33.35,483400.0,23.3987,23.625,23.3775,23.5826,483400.0
2005-10-25 14:30:00,33.35,33.8,33.35,33.73,727000.0,23.5826,23.9008,23.5826,23.8513,727000.0
2005-10-25 15:00:00,33.69,33.7,33.31,33.58,572000.0,23.823,23.8301,23.5543,23.7452,572000.0
2005-10-25 15:30:00,33.59,33.62,33.46,33.54,919400.0,23.7523,23.7735,23.6604,23.7169,919400.0
2005-10-26 09:30:00,33.5,33.64,33.18,33.57,564000.0,23.6887,23.7877,23.4624,23.7382,564000.0
2005-10-26 10:00:00,33.57,33.58,33.35,33.42,325200.0,23.7382,23.7452,23.5826,23.6321,325200.0
2005-10-26 10:30:00,33.42,34.27,33.18,34.13,525600.0,23.6321,24.2331,23.4624,24.1341,525600.0
2005-10-26 11:00:00,34.11,34.33,34.01,34.29,379200.0,24.12,24.2756,24.0493,24.2473,379200.0
2005-10-26 11:30:00,34.29,34.8,34.26,34.54,551800.0,24.2473,24.6079,24.2261,24.4241,551800.0
2005-10-26 12:00:00,34.55,34.66,34.2,34.27,422600.0,24.4311,24.5089,24.1836,24.2331,422600.0
2005-10-26 12:30:00,34.27,34.27,33.88,33.99,383000.0,24.2331,24.2331,23.9574,24.0352,383000.0
2005-10-26 13:00:00,33.95,34.12,33.38,33.43,454400.0,24.0069,24.1271,23.6038,23.6392,454400.0
2005-10-26 13:30:00,33.4,33.51,33.04,33.17,444000.0,23.6179,23.6957,23.3634,23.4553,444000.0
2005-10-26 14:00:00,33.17,33.63,33.13,33.14,327400.0,23.4553,23.7806,23.427,23.4341,327400.0
2005-10-26 14:30:00,33.14,33.24,32.83,33.19,339200.0,23.4341,23.5048,23.2149,23.4695,339200.0
2005-10-26 15:00:00,33.18,33.57,33.09,33.47,497200.0,23.4624,23.7382,23.3987,23.6674,497200.0
2005-10-26 15:30:00,33.46,33.46,33.01,33.03,597400.0,23.6604,23.6604,23.3422,23.3563,597400.0
2005-10-27 09:30:00,33.63,33.67,33.04,33.62,520600.0,23.7806,23.8089,23.3634,23.7735,520600.0
2005-10-27 10:00:00,33.6,33.61,33.0,33.15,419600.0,23.7594,23.7664,23.3351,23.4412,419600.0
2005-10-27 10:30:00,33.15,33.16,32.36,32.56,774400.0,23.4412,23.4482,22.8825,23.024,774400.0
2005-10-27 11:00:00,32.58,32.9,32.55,32.76,311400.0,23.0381,23.2644,23.0169,23.1654,311400.0
2005-10-27 11:30:00,32.76,32.83,32.34,32.36,330600.0,23.1654,23.2149,22.8684,22.8825,330600.0
2005-10-27 12:00:00,32.38,32.82,32.37,32.77,320200.0,22.8967,23.2078,22.8896,23.1725,320200.0
2005-10-27 12:30:00,32.79,32.99,32.51,32.64,420800.0,23.1866,23.328,22.9886,23.0805,420800.0
2005-10-27 13:00:00,32.65,32.73,32.26,32.29,315200.0,23.0876,23.1442,22.8118,22.833,315200.0
2005-10-27 13:30:00,32.29,32.76,32.27,32.38,487000.0,22.833,23.1654,22.8189,22.8967,487000.0
2005-10-27 14:00:00,32.39,32.5,32.23,32.42,303600.0,22.9038,22.9815,22.7906,22.925,303600.0
2005-10-27 14:30:00,32.41,32.41,32.15,32.23,240600.0,22.9179,22.9179,22.734,22.7906,240600.0
2005-10-27 15:00:00,32.22,32.29,31.89,32.01,415600.0,22.7835,22.833,22.5502,22.635,415600.0
2005-10-27 15:30:00,32.01,32.12,31.89,31.9,473600.0,22.635,22.7128,22.5502,22.5573,473600.0
2005-10-28 09:30:00,31.98,32.37,31.96,32.06,738400.0,22.6138,22.8896,22.5997,22.6704,738400.0
2005-10-28 10:00:00,32.06,32.13,31.72,31.78,488200.0,22.6704,22.7199,22.43,22.4724,488200.0
2005-10-28 10:30:00,31.78,31.8,31.12,31.42,701800.0,22.4724,22.4865,22.0057,22.2178,701800.0
2005-10-28 11:00:00,31.43,31.95,31.22,31.93,474200.0,22.2249,22.5926,22.0764,22.5785,474200.0
2005-10-28 11:30:00,31.95,32.33,31.81,32.27,684200.0,22.5926,22.8613,22.4936,22.8189,684200.0
2005-10-28 12:00:00,32.26,32.56,32.05,32.27,429400.0,22.8118,23.024,22.6633,22.8189,429400.0
2005-10-28 12:30:00,32.27,32.54,32.24,32.41,489200.0,22.8189,23.0098,22.7977,22.9179,489200.0
2005-10-28 13:00:00,32.39,32.62,32.33,32.48,376000.0,22.9038,23.0664,22.8613,22.9674,376000.0
2005-10-28 13:30:00,32.49,32.52,32.16,32.5,395000.0,22.9745,22.9957,22.7411,22.9815,395000.0
2005-10-28 14:00:00,32.5,33.02,32.47,33.01,523200.0,22.9815,23.3492,22.9603,23.3422,523200.0
2005-10-28 14:30:00,32.99,33.25,32.78,33.13,376600.0,23.328,23.5119,23.1795,23.427,376600.0
2005-10-28 15:00:00,33.13,33.4,32.94,32.99,621200.0,23.427,23.6179,23.2927,23.328,621200.0
2005-10-28 15:30:00,32.99,33.22,32.94,32.95,665000.0,23.328,23.4907,23.2927,23.2997,665000.0
2005-10-31 09:30:00,33.78,34.48,33.69,34.42,716200.0,23.8867,24.3816,23.823,24.3392,716200.0
2005-10-31 10:00:00,34.41,34.45,33.65,34.18,677600.0,24.3321,24.3604,23.7947,24.1695,677600.0
2005-10-31 10:30:00,34.18,34.18,33.48,33.58,554600.0,24.1695,24.1695,23.6745,23.7452,554600.0
2005-10-31 11:00:00,33.57,33.59,33.16,33.59,727800.0,23.7382,23.7523,23.4482,23.7523,727800.0
2005-10-31 11:30:00,33.57,33.81,33.38,33.7,492200.0,23.7382,23.9079,23.6038,23.8301,492200.0
2005-10-31 12:00:00,33.69,33.82,33.47,33.7,439800.0,23.823,23.9149,23.6674,23.8301,439800.0
2005-10-31 12:30:00,33.7,33.87,33.63,33.79,276000.0,23.8301,23.9503,23.7806,23.8937,276000.0
2005-10-31 13:00:00,33.79,33.88,33.66,33.8,305800.0,23.8937,23.9574,23.8018,23.9008,305800.0
2005-10-31 13:30:00,33.79,33.86,33.55,33.63,299800.0,23.8937,23.9432,23.724,23.7806,299800.0
2005-10-31 14:00:00,33.63,33.95,33.56,33.88,341600.0,23.7806,24.0069,23.7311,23.9574,341600.0
2005-10-31 14:30:00,33.9,33.98,33.74,33.98,377800.0,23.9715,24.0281,23.8584,24.0281,377800.0
2005-10-31 15:00:00,33.99,34.09,33.83,33.95,513600.0,24.0352,24.1059,23.922,24.0069,513600.0
2005-10-31 15:30:00,33.95,34.07,33.81,33.81,619800.0,24.0069,24.0917,23.9079,23.9079,619800.0
2005-11-01 09:30:00,33.5,33.5,33.22,33.31,693200.0,23.6887,23.6887,23.4907,23.5543,693200.0
2005-11-01 10:00:00,33.34,33.68,33.26,33.34,493600.0,23.5755,23.8159,23.519,23.5755,493600.0
2005-11-01 10:30:00,33.38,33.75,33.28,33.75,371000.0,23.6038,23.8654,23.5331,23.8654,371000.0
2005-11-01 11:00:00,33.76,33.94,33.55,33.8,416400.0,23.8725,23.9998,23.724,23.9008,416400.0
2005-11-01 11:30:00,33.81,33.98,33.61,33.85,359800.0,23.9079,24.0281,23.7664,23.9362,359800.0
2005-11-01 12:00:00,33.85,34.08,33.8,34.07,259200.0,23.9362,24.0988,23.9008,24.0917,259200.0
2005-11-01 12:30:00,34.09,34.2,34.0,34.06,236200.0,24.1059,24.1836,24.0422,24.0847,236200.0
2005-11-01 13:00:00,34.09,34.2,33.97,33.97,176400.0,24.1059,24.1836,24.021,24.021,176400.0
2005-11-01 13:30:00,33.97,34.18,33.97,34.1,199400.0,24.021,24.1695,24.021,24.1129,199400.0
2005-11-01 14:00:00,34.1,34.12,33.97,34.12,320200.0,24.1129,24.1271,24.021,24.1271,320200.0
2005-11-01 14:30:00,34.09,34.2,34.03,34.05,376600.0,24.1059,24.1836,24.0634,24.0776,376600.0
2005-11-01 15:00:00,34.01,34.14,33.87,34.04,337400.0,24.0493,24.1412,23.9503,24.0705,337400.0
2005-11-01 15:30:00,34.05,34.13,33.97,34.02,420000.0,24.0776,24.1341,24.021,24.0564,420000.0
2005-11-02 09:30:00,34.13,35.0,34.13,34.68,777800.0,24.1341,24.7493,24.1341,24.5231,777800.0
2005-11-02 10:00:00,34.69,34.75,34.37,34.74,442600.0,24.5301,24.5726,24.3039,24.5655,442600.0
2005-11-02 10:30:00,34.7,35.03,34.35,34.81,1110400.0,24.5372,24.7706,24.2897,24.615,1110400.0
2005-11-02 11:00:00,34.77,35.3,34.77,35.18,709800.0,24.5867,24.9615,24.5867,24.8766,709800.0
2005-11-02 11:30:00,35.17,35.5,35.11,35.12,578800.0,24.8696,25.1029,24.8271,24.8342,578800.0
2005-11-02 12:00:00,35.06,35.13,34.67,34.72,257200.0,24.7918,24.8413,24.516,24.5514,257200.0
2005-11-02 12:30:00,34.69,35.01,34.52,34.9,389200.0,24.5301,24.7564,24.4099,24.6786,389200.0
2005-11-02 13:00:00,34.89,35.05,34.83,34.88,198400.0,24.6716,24.7847,24.6291,24.6645,198400.0
2005-11-02 13:30:00,34.87,34.99,34.56,34.68,222800.0,24.6574,24.7423,24.4382,24.5231,222800.0
2005-11-02 14:00:00,34.67,35.24,34.67,35.2,337600.0,24.516,24.9191,24.516,24.8908,337600.0
2005-11-02 14:30:00,35.22,35.25,35.02,35.12,303200.0,24.9049,24.9261,24.7635,24.8342,303200.0
2005-11-02 15:00:00,35.14,35.36,35.13,35.27,443000.0,24.8483,25.0039,24.8413,24.9403,443000.0
2005-11-02 15:30:00,35.24,35.35,35.11,35.2,502200.0,24.9191,24.9968,24.8271,24.8908,502200.0
2005-11-03 09:30:00,35.38,35.71,35.35,35.58,460200.0,25.0181,25.2514,24.9968,25.1595,460200.0
2005-11-03 10:00:00,35.55,35.59,35.11,35.17,482400.0,25.1383,25.1666,24.8271,24.8696,482400.0
2005-11-03 10:30:00,35.17,35.52,35.12,35.42,543000.0,24.8696,25.1171,24.8342,25.0463,543000.0
2005-11-03 11:00:00,35.4,35.49,35.13,35.43,439000.0,25.0322,25.0958,24.8413,25.0534,439000.0
2005-11-03 11:30:00,35.44,35.71,35.41,35.59,320800.0,25.0605,25.2514,25.0393,25.1666,320800.0
2005-11-03 12:00:00,35.6,35.83,35.47,35.83,312200.0,25.1736,25.3363,25.0817,25.3363,312200.0
2005-11-03 12:30:00,35.83,35.9,35.68,35.85,225800.0,25.3363,25.3858,25.2302,25.3504,225800.0
2005-11-03 13:00:00,35.85,35.95,35.66,35.84,288600.0,25.3504,25.4211,25.216,25.3433,288600.0
2005-11-03 13:30:00,35.84,36.08,35.71,36.05,404800.0,25.3433,25.513,25.2514,25.4918,404800.0
2005-11-03 14:00:00,36.05,36.27,35.94,36.05,488600.0,25.4918,25.6474,25.414,25.4918,488600.0
2005-11-03 14:30:00,36.08,36.08,35.75,35.84,362200.0,25.513,25.513,25.2797,25.3433,362200.0
2005-11-03 15:00:00,35.84,35.93,35.67,35.9,368600.0,25.3433,25.407,25.2231,25.3858,368600.0
2005-11-03 15:30:00,35.95,35.98,35.75,35.85,615600.0,25.4211,25.4423,25.2797,25.3504,615600.0
2005-11-04 09:30:00,35.8,35.82,35.21,35.32,770800.0,25.315,25.3292,24.8978,24.9756,770800.0
2005-11-04 10:00:00,35.32,35.4,34.8,35.02,486800.0,24.9756,25.0322,24.6079,24.7635,486800.0
2005-11-04 10:30:00,35.02,35.04,34.7,34.78,429600.0,24.7635,24.7776,24.5372,24.5938,429600.0
2005-11-04 11:00:00,34.78,34.79,34.52,34.52,447400.0,24.5938,24.6009,24.4099,24.4099,447400.0
2005-11-04 11:30:00,34.51,34.63,34.32,34.44,510400.0,24.4029,24.4877,24.2685,24.3534,510400.0
2005-11-04 12:00:00,34.44,34.54,34.27,34.49,291400.0,24.3534,24.4241,24.2331,24.3887,291400.0
2005-11-04 12:30:00,34.52,34.69,34.43,34.46,189000.0,24.4099,24.5301,24.3463,24.3675,189000.0
2005-11-04 13:00:00,34.48,34.6,34.46,34.49,215200.0,24.3816,24.4665,24.3675,24.3887,215200.0
2005-11-04 13:30:00,34.5,34.58,34.4,34.45,176600.0,24.3958,24.4524,24.3251,24.3604,176600.0
2005-11-04 14:00:00,34.46,34.65,34.3,34.41,422200.0,24.3675,24.5019,24.2544,24.3321,422200.0
2005-11-04 14:30:00,34.42,34.55,34.33,34.46,313200.0,24.3392,24.4311,24.2756,24.3675,313200.0
2005-11-04 15:00:00,34.45,34.47,34.13,34.22,367600.0,24.3604,24.3746,24.1341,24.1978,367600.0
2005-11-04 15:30:00,34.19,34.23,34.08,34.2,574000.0,24.1766,24.2049,24.0988,24.1836,574000.0
2005-11-07 09:30:00,33.45,33.58,32.97,33.18,938200.0,23.6533,23.7452,23.3139,23.4624,938200.0
2005-11-07 10:00:00,33.16,33.43,32.95,33.43,733800.0,23.4482,23.6392,23.2997,23.6392,733800.0
2005-11-07 10:30:00,33.47,33.88,33.38,33.38,908200.0,23.6674,23.9574,23.6038,23.6038,908200.0
2005-11-07 11:00:00,33.38,33.44,33.13,33.17,427800.0,23.6038,23.6462,23.427,23.4553,427800.0
2005-11-07 11:30:00,33.15,33.29,32.83,32.87,344400.0,23.4412,23.5402,23.2149,23.2432,344400.0
2005-11-07 12:00:00,32.85,33.15,32.85,33.1,313200.0,23.229,23.4412,23.229,23.4058,313200.0
2005-11-07 12:30:00,33.09,33.5,33.09,33.3,409600.0,23.3987,23.6887,23.3987,23.5472,409600.0
2005-11-07 13:00:00,33.29,33.42,33.13,33.36,364800.0,23.5402,23.6321,23.427,23.5897,364800.0
2005-11-07 13:30:00,33.36,33.55,33.24,33.38,472600.0,23.5897,23.724,23.5048,23.6038,472600.0
2005-11-07 14:00:00,33.38,33.56,33.36,33.51,460200.0,23.6038,23.7311,23.5897,23.6957,460200.0
2005-11-07 14:30:00,33.51,33.58,33.38,33.46,328200.0,23.6957,23.7452,23.6038,23.6604,328200.0
2005-11-07 15:00:00,33.46,33.46,33.17,33.27,431200.0,23.6604,23.6604,23.4553,23.526,431200.0
2005-11-07 15:30:00,33.26,33.38,33.08,33.19,573000.0,23.519,23.6038,23.3917,23.4695,573000.0
2005-11-08 09:30:00,33.08,33.19,32.55,32.92,528200.0,23.3917,23.4695,23.0169,23.2785,528200.0
2005-11-08 10:00:00,32.91,33.37,32.87,33.27,731600.0,23.2715,23.5967,23.2432,23.526,731600.0
2005-11-08 10:30:00,33.26,33.3,33.0,33.22,502800.0,23.519,23.5472,23.3351,23.4907,502800.0
2005-11-08 11:00:00,33.2,33.48,33.12,33.41,333800.0,23.4765,23.6745,23.42,23.625,333800.0
2005-11-08 11:30:00,33.43,33.79,33.38,33.66,293400.0,23.6392,23.8937,23.6038,23.8018,293400.0
2005-11-08 12:00:00,33.65,33.66,33.37,33.57,273600.0,23.7947,23.8018,23.5967,23.7382,273600.0
2005-11-08 12:30:00,33.59,33.62,33.38,33.47,327200.0,23.7523,23.7735,23.6038,23.6674,327200.0
2005-11-08 13:00:00,33.43,33.46,33.21,33.33,251600.0,23.6392,23.6604,23.4836,23.5684,251600.0
2005-11-08 13:30:00,33.36,33.36,33.02,33.07,237200.0,23.5897,23.5897,23.3492,23.3846,237200.0
2005-11-08 14:00:00,33.05,33.31,33.04,33.31,225400.0,23.3705,23.5543,23.3634,23.5543,225400.0
2005-11-08 14:30:00,33.29,33.3,33.1,33.23,228200.0,23.5402,23.5472,23.4058,23.4977,228200.0
2005-11-08 15:00:00,33.24,33.34,33.2,33.29,212200.0,23.5048,23.5755,23.4765,23.5402,212200.0
2005-11-08 15:30:00,33.29,33.29,33.06,33.14,296600.0,23.5402,23.5402,23.3775,23.4341,296600.0
2005-11-09 09:30:00,33.25,33.36,32.73,32.99,439800.0,23.5119,23.5897,23.1442,23.328,439800.0
2005-11-09 10:00:00,32.94,32.97,32.65,32.76,449800.0,23.2927,23.3139,23.0876,23.1654,449800.0
2005-11-09 10:30:00,32.76,32.9,32.34,32.44,711800.0,23.1654,23.2644,22.8684,22.9391,711800.0
2005-11-09 11:00:00,32.44,32.8,32.26,32.62,445000.0,22.9391,23.1937,22.8118,23.0664,445000.0
2005-11-09 11:30:00,32.61,33.17,32.61,33.13,481200.0,23.0593,23.4553,23.0593,23.427,481200.0
2005-11-09 12:00:00,33.15,34.06,33.08,33.68,644400.0,23.4412,24.0847,23.3917,23.8159,644400.0
2005-11-09 12:30:00,33.68,33.84,33.5,33.64,514600.0,23.8159,23.9291,23.6887,23.7877,514600.0
2005-11-09 13:00:00,33.64,33.87,33.6,33.73,329800.0,23.7877,23.9503,23.7594,23.8513,329800.0
2005-11-09 13:30:00,33.73,33.76,33.24,33.32,298800.0,23.8513,23.8725,23.5048,23.5614,298800.0
2005-11-09 14:00:00,33.32,33.57,33.26,33.29,373800.0,23.5614,23.7382,23.519,23.5402,373800.0
2005-11-09 14:30:00,33.28,33.44,32.99,33.06,324800.0,23.5331,23.6462,23.328,23.3775,324800.0
2005-11-09 15:00:00,33.07,33.41,33.07,33.24,370000.0,23.3846,23.625,23.3846,23.5048,370000.0
2005-11-09 15:30:00,33.24,33.29,32.76,32.85,549000.0,23.5048,23.5402,23.1654,23.229,549000.0
2005-11-10 09:30:00,32.52,32.54,32.01,32.21,736000.0,22.9957,23.0098,22.635,22.7765,736000.0
2005-11-10 10:00:00,32.17,32.17,31.43,31.74,846400.0,22.7482,22.7482,22.2249,22.4441,846400.0
2005-11-10 10:30:00,31.73,31.75,31.35,31.4,851600.0,22.4371,22.4512,22.1683,22.2037,851600.0
2005-11-10 11:00:00,31.4,31.54,31.18,31.23,688200.0,22.2037,22.3027,22.0481,22.0835,688200.0
2005-11-10 11:30:00,31.24,31.32,31.1,31.21,494600.0,22.0906,22.1471,21.9916,22.0693,494600.0
2005-11-10 12:00:00,31.21,31.35,31.07,31.34,400400.0,22.0693,22.1683,21.9703,22.1613,400400.0
2005-11-10 12:30:00,31.36,31.5,31.27,31.4,317200.0,22.1754,22.2744,22.1118,22.2037,317200.0
2005-11-10 13:00:00,31.39,31.59,31.36,31.39,326200.0,22.1966,22.3381,22.1754,22.1966,326200.0
2005-11-10 13:30:00,31.39,31.75,31.38,31.6,405200.0,22.1966,22.4512,22.1896,22.3451,405200.0
2005-11-10 14:00:00,31.6,31.92,31.57,31.8,462200.0,22.3451,22.5714,22.3239,22.4865,462200.0
2005-11-10 14:30:00,31.77,32.06,31.77,31.93,500000.0,22.4653,22.6704,22.4653,22.5785,500000.0
2005-11-10 15:00:00,31.93,31.98,31.68,31.75,574000.0,22.5785,22.6138,22.4017,22.4512,574000.0
2005-11-10 15:30:00,31.74,31.81,31.4,31.58,797000.0,22.4441,22.4936,22.2037,22.331,797000.0
2005-11-11 09:30:00,31.18,31.87,31.18,31.8,583800.0,22.0481,22.536,22.0481,22.4865,583800.0
2005-11-11 10:00:00,31.82,32.22,31.81,31.9,591400.0,22.5007,22.7835,22.4936,22.5573,591400.0
2005-11-11 10:30:00,31.87,32.11,31.64,31.68,338800.0,22.536,22.7058,22.3734,22.4017,338800.0
2005-11-11 11:00:00,31.68,32.05,31.68,31.86,390800.0,22.4017,22.6633,22.4017,22.529,390800.0
2005-11-11 11:30:00,31.85,31.89,31.59,31.71,335800.0,22.5219,22.5502,22.3381,22.4229,335800.0
2005-11-11 12:00:00,31.7,31.96,31.68,31.84,280000.0,22.4158,22.5997,22.4017,22.5148,280000.0
2005-11-11 12:30:00,31.85,31.87,31.66,31.78,190400.0,22.5219,22.536,22.3876,22.4724,190400.0
2005-11-11 13:00:00,31.78,31.93,31.76,31.89,275000.0,22.4724,22.5785,22.4583,22.5502,275000.0
2005-11-11 13:30:00,31.89,32.09,31.82,32.05,256800.0,22.5502,22.6916,22.5007,22.6633,256800.0
2005-11-11 14:00:00,32.05,32.24,32.04,32.06,324400.0,22.6633,22.7977,22.6563,22.6704,324400.0
2005-11-11 14:30:00,32.06,32.4,32.06,32.3,252400.0,22.6704,22.9108,22.6704,22.8401,252400.0
2005-11-11 15:00:00,32.3,32.3,32.09,32.1,169000.0,22.8401,22.8401,22.6916,22.6987,169000.0
2005-11-11 15:30:00,32.11,32.21,32.02,32.07,282000.0,22.7058,22.7765,22.6421,22.6775,282000.0
2005-11-14 09:30:00,32.5,32.85,32.5,32.85,1219000.0,22.9815,23.229,22.9815,23.229,1219000.0
2005-11-14 10:00:00,32.87,32.97,32.58,32.6,1183800.0,23.2432,23.3139,23.0381,23.0522,1183800.0
2005-11-14 10:30:00,32.6,32.74,32.32,32.4,635000.0,23.0522,23.1512,22.8543,22.9108,635000.0
2005-11-14 11:00:00,32.38,32.43,32.01,32.14,942800.0,22.8967,22.932,22.635,22.727,942800.0
2005-11-14 11:30:00,32.13,32.15,31.75,31.95,669600.0,22.7199,22.734,22.4512,22.5926,669600.0
2005-11-14 12:00:00,31.95,32.17,31.9,32.07,408000.0,22.5926,22.7482,22.5573,22.6775,408000.0
2005-11-14 12:30:00,32.07,32.14,31.92,31.96,237200.0,22.6775,22.727,22.5714,22.5997,237200.0
2005-11-14 13:00:00,31.96,32.04,31.85,31.99,352400.0,22.5997,22.6563,22.5219,22.6209,352400.0
2005-11-14 13:30:00,31.99,32.02,31.85,31.9,305200.0,22.6209,22.6421,22.5219,22.5573,305200.0
2005-11-14 14:00:00,31.92,31.99,31.8,31.83,384600.0,22.5714,22.6209,22.4865,22.5078,384600.0
2005-11-14 14:30:00,31.83,31.92,31.62,31.7,490200.0,22.5078,22.5714,22.3593,22.4158,490200.0
2005-11-14 15:00:00,31.69,31.75,31.57,31.64,493600.0,22.4088,22.4512,22.3239,22.3734,493600.0
2005-11-14 15:30:00,31.64,31.78,31.63,31.71,557800.0,22.3734,22.4724,22.3663,22.4229,557800.0
2005-11-15 09:30:00,31.59,32.04,31.55,31.93,567600.0,22.3381,22.6563,22.3098,22.5785,567600.0
2005-11-15 10:00:00,31.93,32.4,31.9,32.29,621600.0,22.5785,22.9108,22.5573,22.833,621600.0
2005-11-15 10:30:00,32.3,32.85,32.17,32.66,601800.0,22.8401,23.229,22.7482,23.0947,601800.0
2005-11-15 11:00:00,32.66,33.04,32.45,33.04,788200.0,23.0947,23.3634,22.9462,23.3634,788200.0
2005-11-15 11:30:00,33.04,33.62,32.94,33.58,601200.0,23.3634,23.7735,23.2927,23.7452,601200.0
2005-11-15 12:00:00,33.62,33.95,33.45,33.72,693600.0,23.7735,24.0069,23.6533,23.8442,693600.0
2005-11-15 12:30:00,33.72,33.83,33.38,33.69,515800.0,23.8442,23.922,23.6038,23.823,515800.0
2005-11-15 13:00:00,33.69,33.71,33.18,33.2,602800.0,23.823,23.8372,23.4624,23.4765,602800.0
2005-11-15 13:30:00,33.2,33.3,33.0,33.02,463600.0,23.4765,23.5472,23.3351,23.3492,463600.0
2005-11-15 14:00:00,33.01,33.18,32.8,32.83,720200.0,23.3422,23.4624,23.1937,23.2149,720200.0
2005-11-15 14:30:00,32.85,33.13,32.83,32.93,510400.0,23.229,23.427,23.2149,23.2856,510400.0
2005-11-15 15:00:00,32.93,33.18,32.83,33.02,614200.0,23.2856,23.4624,23.2149,23.3492,614200.0
2005-11-15 15:30:00,33.02,33.12,32.94,33.02,689800.0,23.3492,23.42,23.2927,23.3492,689800.0
2005-11-16 09:30:00,33.25,33.66,33.23,33.51,685000.0,23.5119,23.8018,23.4977,23.6957,685000.0
2005-11-16 10:00:00,33.5,33.6,33.29,33.47,617600.0,23.6887,23.7594,23.5402,23.6674,617600.0
2005-11-16 10:30:00,33.49,34.15,33.49,34.1,980800.0,23.6816,24.1483,23.6816,24.1129,980800.0
2005-11-16 11:00:00,34.08,34.5,33.85,34.32,704800.0,24.0988,24.3958,23.9362,24.2685,704800.0
2005-11-16 11:30:00,34.32,34.75,34.32,34.62,499200.0,24.2685,24.5726,24.2685,24.4806,499200.0
2005-11-16 12:00:00,34.62,34.67,34.49,34.6,490800.0,24.4806,24.516,24.3887,24.4665,490800.0
2005-11-16 12:30:00,34.6,34.6,34.16,34.22,474600.0,24.4665,24.4665,24.1554,24.1978,474600.0
2005-11-16 13:00:00,34.22,34.43,34.06,34.43,395600.0,24.1978,24.3463,24.0847,24.3463,395600.0
2005-11-16 13:30:00,34.43,34.68,34.27,34.58,442400.0,24.3463,24.5231,24.2331,24.4524,442400.0
2005-11-16 14:00:00,34.58,34.72,34.46,34.63,657400.0,24.4524,24.5514,24.3675,24.4877,657400.0
2005-11-16 14:30:00,34.62,34.84,34.51,34.74,476000.0,24.4806,24.6362,24.4029,24.5655,476000.0
2005-11-16 15:00:00,34.74,34.95,34.74,34.88,728400.0,24.5655,24.714,24.5655,24.6645,728400.0
2005-11-16 15:30:00,34.88,34.9,34.66,34.87,833800.0,24.6645,24.6786,24.5089,24.6574,833800.0
2005-11-17 09:30:00,35.24,35.38,35.04,35.35,598800.0,24.9191,25.0181,24.7776,24.9968,598800.0
2005-11-17 10:00:00,35.34,35.38,35.14,35.17,605600.0,24.9898,25.0181,24.8483,24.8696,605600.0
2005-11-17 10:30:00,35.18,35.42,34.93,35.13,795600.0,24.8766,25.0463,24.6998,24.8413,795600.0
2005-11-17 11:00:00,35.12,35.15,34.77,35.01,905400.0,24.8342,24.8554,24.5867,24.7564,905400.0
2005-11-17 11:30:00,35.02,35.24,34.94,35.04,468600.0,24.7635,24.9191,24.7069,24.7776,468600.0
2005-11-17 12:00:00,35.02,35.13,34.96,35.1,352000.0,24.7635,24.8413,24.7211,24.8201,352000.0
2005-11-17 12:30:00,35.12,35.35,35.1,35.26,256400.0,24.8342,24.9968,24.8201,24.9332,256400.0
2005-11-17 13:00:00,35.26,35.32,35.1,35.1,214200.0,24.9332,24.9756,24.8201,24.8201,214200.0
2005-11-17 13:30:00,35.12,35.17,35.06,35.08,232200.0,24.8342,24.8696,24.7918,24.8059,232200.0
2005-11-17 14:00:00,35.08,35.08,34.7,34.74,449400.0,24.8059,24.8059,24.5372,24.5655,449400.0
2005-11-17 14:30:00,34.72,34.74,34.35,34.52,505400.0,24.5514,24.5655,24.2897,24.4099,505400.0
2005-11-17 15:00:00,34.52,34.81,34.45,34.66,596400.0,24.4099,24.615,24.3604,24.5089,596400.0
2005-11-17 15:30:00,34.7,34.83,34.6,34.77,516800.0,24.5372,24.6291,24.4665,24.5867,516800.0
2005-11-18 09:30:00,34.95,35.06,34.26,34.6,855200.0,24.714,24.7918,24.2261,24.4665,855200.0
2005-11-18 10:00:00,34.6,34.63,34.29,34.33,610600.0,24.4665,24.4877,24.2473,24.2756,610600.0
2005-11-18 10:30:00,34.31,34.55,34.27,34.51,516200.0,24.2614,24.4311,24.2331,24.4029,516200.0
2005-11-18 11:00:00,34.51,34.58,34.42,34.47,316000.0,24.4029,24.4524,24.3392,24.3746,316000.0
2005-11-18 11:30:00,34.47,34.51,34.35,34.4,573200.0,24.3746,24.4029,24.2897,24.3251,573200.0
2005-11-18 12:00:00,34.41,34.43,34.08,34.1,259800.0,24.3321,24.3463,24.0988,24.1129,259800.0
2005-11-18 12:30:00,34.1,34.12,33.97,34.05,187600.0,24.1129,24.1271,24.021,24.0776,187600.0
2005-11-18 13:00:00,34.05,34.09,33.98,34.01,145200.0,24.0776,24.1059,24.0281,24.0493,145200.0
2005-11-18 13:30:00,34.01,34.21,33.98,34.16,198600.0,24.0493,24.1907,24.0281,24.1554,198600.0
2005-11-18 14:00:00,34.16,34.19,34.05,34.1,266000.0,24.1554,24.1766,24.0776,24.1129,266000.0
2005-11-18 14:30:00,34.1,34.16,34.01,34.12,224800.0,24.1129,24.1554,24.0493,24.1271,224800.0
2005-11-18 15:00:00,34.12,34.32,34.12,34.29,269800.0,24.1271,24.2685,24.1271,24.2473,269800.0
2005-11-18 15:30:00,34.29,34.49,34.23,34.41,370200.0,24.2473,24.3887,24.2049,24.3321,370200.0
2005-11-21 09:30:00,34.66,35.13,34.66,34.77,522800.0,24.5089,24.8413,24.5089,24.5867,522800.0
2005-11-21 10:00:00,34.77,34.97,34.76,34.92,392200.0,24.5867,24.7281,24.5796,24.6928,392200.0
2005-11-21 10:30:00,34.92,35.6,34.92,35.4,528000.0,24.6928,25.1736,24.6928,25.0322,528000.0
2005-11-21 11:00:00,35.38,35.47,35.18,35.34,542800.0,25.0181,25.0817,24.8766,24.9898,542800.0
2005-11-21 11:30:00,35.34,35.49,35.25,35.49,384800.0,24.9898,25.0958,24.9261,25.0958,384800.0
2005-11-21 12:00:00,35.49,35.55,35.4,35.52,207400.0,25.0958,25.1383,25.0322,25.1171,207400.0
2005-11-21 12:30:00,35.52,35.62,35.41,35.56,233400.0,25.1171,25.1878,25.0393,25.1453,233400.0
2005-11-21 13:00:00,35.56,35.6,35.44,35.51,143800.0,25.1453,25.1736,25.0605,25.11,143800.0
2005-11-21 13:30:00,35.51,35.65,35.42,35.52,220400.0,25.11,25.209,25.0463,25.1171,220400.0
2005-11-21 14:00:00,35.53,35.67,35.4,35.67,358800.0,25.1241,25.2231,25.0322,25.2231,358800.0
2005-11-21 14:30:00,35.66,35.71,35.58,35.68,390600.0,25.216,25.2514,25.1595,25.2302,390600.0
2005-11-21 15:00:00,35.68,36.04,35.65,36.02,549400.0,25.2302,25.4848,25.209,25.4706,549400.0
2005-11-21 15:30:00,36.02,36.15,35.89,36.13,954800.0,25.4706,25.5625,25.3787,25.5484,954800.0
2005-11-22 09:30:00,36.5,36.7,36.13,36.48,789800.0,25.81,25.9515,25.5484,25.7959,789800.0
2005-11-22 10:00:00,36.49,36.59,36.41,36.52,383800.0,25.803,25.8737,25.7464,25.8242,383800.0
2005-11-22 10:30:00,36.51,36.85,36.51,36.67,477400.0,25.8171,26.0575,25.8171,25.9302,477400.0
2005-11-22 11:00:00,36.67,36.74,36.41,36.46,487000.0,25.9302,25.9797,25.7464,25.7817,487000.0
2005-11-22 11:30:00,36.45,36.5,36.31,36.31,313200.0,25.7747,25.81,25.6757,25.6757,313200.0
2005-11-22 12:00:00,36.31,36.57,36.3,36.45,200800.0,25.6757,25.8595,25.6686,25.7747,200800.0
2005-11-22 12:30:00,36.45,36.63,36.29,36.54,227800.0,25.7747,25.902,25.6615,25.8383,227800.0
2005-11-22 13:00:00,36.55,36.7,36.52,36.64,148800.0,25.8454,25.9515,25.8242,25.909,148800.0
2005-11-22 13:30:00,36.64,36.64,36.39,36.42,254200.0,25.909,25.909,25.7322,25.7535,254200.0
2005-11-22 14:00:00,36.42,36.56,36.38,36.38,319400.0,25.7535,25.8525,25.7252,25.7252,319400.0
2005-11-22 14:30:00,36.38,36.53,36.33,36.47,246400.0,25.7252,25.8312,25.6898,25.7888,246400.0
2005-11-22 15:00:00,36.47,36.6,36.42,36.46,305800.0,25.7888,25.8807,25.7535,25.7817,305800.0
2005-11-22 15:30:00,36.45,36.56,36.44,36.45,404200.0,25.7747,25.8525,25.7676,25.7747,404200.0
2005-11-23 09:30:00,35.75,35.75,35.43,35.57,524000.0,25.2797,25.2797,25.0534,25.1524,524000.0
2005-11-23 10:00:00,35.62,35.74,35.47,35.69,402600.0,25.1878,25.2726,25.0817,25.2373,402600.0
2005-11-23 10:30:00,35.68,35.95,35.26,35.63,562800.0,25.2302,25.4211,24.9332,25.1948,562800.0
2005-11-23 11:00:00,35.63,35.63,35.38,35.5,387600.0,25.1948,25.1948,25.0181,25.1029,387600.0
2005-11-23 11:30:00,35.5,35.67,35.41,35.65,367200.0,25.1029,25.2231,25.0393,25.209,367200.0
2005-11-23 12:00:00,35.63,36.13,35.62,36.07,624000.0,25.1948,25.5484,25.1878,25.506,624000.0
2005-11-23 12:30:00,36.07,36.37,36.05,36.23,338800.0,25.506,25.7181,25.4918,25.6191,338800.0
2005-11-23 13:00:00,36.21,36.21,35.96,36.09,236200.0,25.605,25.605,25.4282,25.5201,236200.0
2005-11-23 13:30:00,36.09,36.2,36.04,36.08,252800.0,25.5201,25.5979,25.4848,25.513,252800.0
2005-11-23 14:00:00,36.08,36.2,36.02,36.13,202600.0,25.513,25.5979,25.4706,25.5484,202600.0
2005-11-23 14:30:00,36.13,36.2,35.74,35.75,261200.0,25.5484,25.5979,25.2726,25.2797,261200.0
2005-11-23 15:00:00,35.75,35.85,35.6,35.78,268400.0,25.2797,25.3504,25.1736,25.3009,268400.0
2005-11-23 15:30:00,35.77,35.79,35.61,35.66,388000.0,25.2938,25.308,25.1807,25.216,388000.0
2005-11-25 09:30:00,35.85,36.13,35.8,36.05,306000.0,25.3504,25.5484,25.315,25.4918,306000.0
2005-11-25 10:00:00,36.06,36.24,36.03,36.1,192000.0,25.4989,25.6262,25.4777,25.5272,192000.0
2005-11-25 10:30:00,36.1,36.12,35.91,36.02,131000.0,25.5272,25.5413,25.3928,25.4706,131000.0
2005-11-25 11:00:00,36.04,36.15,36.02,36.09,139000.0,25.4848,25.5625,25.4706,25.5201,139000.0
2005-11-25 11:30:00,36.08,36.37,36.08,36.26,191800.0,25.513,25.7181,25.513,25.6403,191800.0
2005-11-25 12:00:00,36.27,36.4,36.23,36.36,176200.0,25.6474,25.7393,25.6191,25.711,176200.0
2005-11-25 12:30:00,36.36,36.47,36.3,36.45,268800.0,25.711,25.7888,25.6686,25.7747,268800.0
2005-11-25 13:00:00,36.45,36.45,36.41,36.41,15600.0,25.7747,25.7747,25.7464,25.7464,15600.0
2005-11-25 13:30:00,36.45,36.45,36.45,36.45,200.0,25.7747,25.7747,25.7747,25.7747,200.0
2005-11-25 14:00:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:30:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:00:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:30:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-28 09:30:00,35.6,35.65,35.26,35.4,475800.0,25.1736,25.209,24.9332,25.0322,475800.0
2005-11-28 10:00:00,35.4,35.49,35.09,35.1,345000.0,25.0322,25.0958,24.813,24.8201,345000.0
2005-11-28 10:30:00,35.1,35.46,35.1,35.17,399800.0,24.8201,25.0746,24.8201,24.8696,399800.0
2005-11-28 11:00:00,35.15,35.39,34.67,34.71,351800.0,24.8554,25.0251,24.516,24.5443,351800.0
2005-11-28 11:30:00,34.71,34.99,34.63,34.9,311800.0,24.5443,24.7423,24.4877,24.6786,311800.0
2005-11-28 12:00:00,34.9,35.01,34.58,34.7,286600.0,24.6786,24.7564,24.4524,24.5372,286600.0
2005-11-28 12:30:00,34.7,34.77,34.45,34.45,280200.0,24.5372,24.5867,24.3604,24.3604,280200.0
2005-11-28 13:00:00,34.45,34.6,34.41,34.54,330400.0,24.3604,24.4665,24.3321,24.4241,330400.0
2005-11-28 13:30:00,34.52,34.54,34.23,34.3,354400.0,24.4099,24.4241,24.2049,24.2544,354400.0
2005-11-28 14:00:00,34.32,34.8,34.22,34.67,575200.0,24.2685,24.6079,24.1978,24.516,575200.0
2005-11-28 14:30:00,34.67,34.68,34.49,34.63,364000.0,24.516,24.5231,24.3887,24.4877,364000.0
2005-11-28 15:00:00,34.64,34.69,34.2,34.42,473000.0,24.4948,24.5301,24.1836,24.3392,473000.0
2005-11-28 15:30:00,34.42,34.49,34.3,34.38,758200.0,24.3392,24.3887,24.2544,24.3109,758200.0
2005-11-29 09:30:00,35.08,35.3,34.8,34.81,592400.0,24.8059,24.9615,24.6079,24.615,592400.0
2005-11-29 10:00:00,34.84,35.35,34.84,35.3,561000.0,24.6362,24.9968,24.6362,24.9615,561000.0
2005-11-29 10:30:00,35.35,35.35,35.01,35.15,548200.0,24.9968,24.9968,24.7564,24.8554,548200.0
2005-11-29 11:00:00,35.2,35.45,34.91,35.23,621600.0,24.8908,25.0676,24.6857,24.912,621600.0
2005-11-29 11:30:00,35.23,35.45,35.13,35.4,538400.0,24.912,25.0676,24.8413,25.0322,538400.0
2005-11-29 12:00:00,35.38,35.49,35.29,35.44,321200.0,25.0181,25.0958,24.9544,25.0605,321200.0
2005-11-29 12:30:00,35.44,35.44,35.27,35.27,280800.0,25.0605,25.0605,24.9403,24.9403,280800.0
2005-11-29 13:00:00,35.27,35.54,35.26,35.54,280000.0,24.9403,25.1312,24.9332,25.1312,280000.0
2005-11-29 13:30:00,35.54,35.62,35.33,35.51,339600.0,25.1312,25.1878,24.9827,25.11,339600.0
2005-11-29 14:00:00,35.51,35.72,35.45,35.45,484600.0,25.11,25.2585,25.0676,25.0676,484600.0
2005-11-29 14:30:00,35.45,35.69,35.34,35.64,477600.0,25.0676,25.2373,24.9898,25.2019,477600.0
2005-11-29 15:00:00,35.64,35.67,35.52,35.63,491000.0,25.2019,25.2231,25.1171,25.1948,491000.0
2005-11-29 15:30:00,35.63,35.63,35.44,35.49,934400.0,25.1948,25.1948,25.0605,25.0958,934400.0
2005-11-30 09:30:00,36.0,36.0,35.59,35.67,471200.0,25.4565,25.4565,25.1666,25.2231,471200.0
2005-11-30 10:00:00,35.64,36.19,35.53,36.05,605600.0,25.2019,25.5908,25.1241,25.4918,605600.0
2005-11-30 10:30:00,36.05,36.3,35.91,36.09,887200.0,25.4918,25.6686,25.3928,25.5201,887200.0
2005-11-30 11:00:00,36.14,36.16,35.99,36.1,453400.0,25.5555,25.5696,25.4494,25.5272,453400.0
2005-11-30 11:30:00,36.1,36.17,36.03,36.07,352600.0,25.5272,25.5767,25.4777,25.506,352600.0
2005-11-30 12:00:00,36.07,36.08,35.73,35.84,207200.0,25.506,25.513,25.2655,25.3433,207200.0
2005-11-30 12:30:00,35.81,35.85,35.52,35.6,270800.0,25.3221,25.3504,25.1171,25.1736,270800.0
2005-11-30 13:00:00,35.6,35.85,35.56,35.6,189200.0,25.1736,25.3504,25.1453,25.1736,189200.0
2005-11-30 13:30:00,35.58,35.67,35.51,35.58,205200.0,25.1595,25.2231,25.11,25.1595,205200.0
2005-11-30 14:00:00,35.6,35.97,35.58,35.88,482000.0,25.1736,25.4353,25.1595,25.3716,482000.0
2005-11-30 14:30:00,35.87,36.18,35.78,36.18,355800.0,25.3645,25.5838,25.3009,25.5838,355800.0
2005-11-30 15:00:00,36.19,36.2,36.01,36.13,313200.0,25.5908,25.5979,25.4635,25.5484,313200.0
2005-11-30 15:30:00,36.13,36.13,35.78,35.87,565400.0,25.5484,25.5484,25.3009,25.3645,565400.0
2005-12-01 09:30:00,36.24,36.48,36.15,36.33,554400.0,25.6262,25.7959,25.5625,25.6898,554400.0
2005-12-01 10:00:00,36.33,36.65,36.33,36.49,657200.0,25.6898,25.9161,25.6898,25.803,657200.0
2005-12-01 10:30:00,36.5,37.08,36.24,37.04,832000.0,25.81,26.2202,25.6262,26.1919,832000.0
2005-12-01 11:00:00,37.02,37.08,36.47,36.66,570000.0,26.1777,26.2202,25.7888,25.9232,570000.0
2005-12-01 11:30:00,36.67,36.95,36.58,36.95,474200.0,25.9302,26.1282,25.8666,26.1282,474200.0
2005-12-01 12:00:00,36.94,37.14,36.84,37.06,247200.0,26.1212,26.2626,26.0505,26.206,247200.0
2005-12-01 12:30:00,37.06,37.23,36.99,37.23,283000.0,26.206,26.3262,26.1565,26.3262,283000.0
2005-12-01 13:00:00,37.23,37.34,37.12,37.24,388600.0,26.3262,26.404,26.2485,26.3333,388600.0
2005-12-01 13:30:00,37.24,37.24,37.04,37.19,398400.0,26.3333,26.3333,26.1919,26.2979,398400.0
2005-12-01 14:00:00,37.19,37.25,37.13,37.23,541400.0,26.2979,26.3404,26.2555,26.3262,541400.0
2005-12-01 14:30:00,37.24,37.25,37.14,37.2,472000.0,26.3333,26.3404,26.2626,26.305,472000.0
2005-12-01 15:00:00,37.2,37.27,37.18,37.23,504600.0,26.305,26.3545,26.2909,26.3262,504600.0
2005-12-01 15:30:00,37.23,37.42,37.18,37.38,869000.0,26.3262,26.4606,26.2909,26.4323,869000.0
2005-12-02 09:30:00,37.43,37.63,37.21,37.31,785400.0,26.4677,26.6091,26.3121,26.3828,785400.0
2005-12-02 10:00:00,37.31,37.49,37.08,37.32,499600.0,26.3828,26.5101,26.2202,26.3899,499600.0
2005-12-02 10:30:00,37.29,37.33,36.7,36.85,519200.0,26.3687,26.3969,25.9515,26.0575,519200.0
2005-12-02 11:00:00,36.87,37.35,36.84,37.12,432400.0,26.0717,26.4111,26.0505,26.2485,432400.0
2005-12-02 11:30:00,37.1,37.44,37.06,37.38,302000.0,26.2343,26.4747,26.206,26.4323,302000.0
2005-12-02 12:00:00,37.38,37.45,37.13,37.21,213600.0,26.4323,26.4818,26.2555,26.3121,213600.0
2005-12-02 12:30:00,37.2,37.22,36.73,36.78,301200.0,26.305,26.3192,25.9727,26.008,301200.0
2005-12-02 13:00:00,36.75,37.24,36.74,36.97,314600.0,25.9868,26.3333,25.9797,26.1424,314600.0
2005-12-02 13:30:00,36.97,37.19,36.88,37.1,219200.0,26.1424,26.2979,26.0787,26.2343,219200.0
2005-12-02 14:00:00,37.09,37.43,36.92,37.39,246200.0,26.2272,26.4677,26.107,26.4394,246200.0
2005-12-02 14:30:00,37.41,37.5,37.21,37.41,255200.0,26.4535,26.5172,26.3121,26.4535,255200.0
2005-12-02 15:00:00,37.42,37.6,37.41,37.56,300800.0,26.4606,26.5879,26.4535,26.5596,300800.0
2005-12-02 15:30:00,37.56,37.74,37.47,37.55,442800.0,26.5596,26.6869,26.4959,26.5525,442800.0
2005-12-05 09:30:00,38.55,38.83,38.4,38.6,670200.0,27.2596,27.4576,27.1536,27.295,670200.0
2005-12-05 10:00:00,38.6,38.63,38.39,38.41,520400.0,27.295,27.3162,27.1465,27.1606,520400.0
2005-12-05 10:30:00,38.41,38.7,38.3,38.55,607600.0,27.1606,27.3657,27.0829,27.2596,607600.0
2005-12-05 11:00:00,38.55,38.55,38.29,38.39,507000.0,27.2596,27.2596,27.0758,27.1465,507000.0
2005-12-05 11:30:00,38.39,38.46,38.32,38.35,334600.0,27.1465,27.196,27.097,27.1182,334600.0
2005-12-05 12:00:00,38.36,38.42,38.32,38.39,185200.0,27.1253,27.1677,27.097,27.1465,185200.0
2005-12-05 12:30:00,38.4,38.45,38.34,38.39,173600.0,27.1536,27.1889,27.1111,27.1465,173600.0
2005-12-05 13:00:00,38.4,38.49,38.4,38.44,175400.0,27.1536,27.2172,27.1536,27.1819,175400.0
2005-12-05 13:30:00,38.43,38.47,38.05,38.06,402400.0,27.1748,27.2031,26.9061,26.9131,402400.0
2005-12-05 14:00:00,38.06,38.1,37.66,37.73,452800.0,26.9131,26.9414,26.6303,26.6798,452800.0
2005-12-05 14:30:00,37.74,37.95,37.61,37.79,363800.0,26.6869,26.8354,26.5949,26.7222,363800.0
2005-12-05 15:00:00,37.8,37.85,37.68,37.74,227200.0,26.7293,26.7647,26.6444,26.6869,227200.0
2005-12-05 15:30:00,37.74,37.96,37.74,37.8,421000.0,26.6869,26.8424,26.6869,26.7293,421000.0
2005-12-06 09:30:00,37.45,37.63,37.18,37.56,519000.0,26.4818,26.6091,26.2909,26.5596,519000.0
2005-12-06 10:00:00,37.54,37.81,37.47,37.75,609600.0,26.5454,26.7364,26.4959,26.6939,609600.0
2005-12-06 10:30:00,37.74,37.75,37.56,37.65,522600.0,26.6869,26.6939,26.5596,26.6232,522600.0
2005-12-06 11:00:00,37.64,37.82,37.54,37.56,517200.0,26.6162,26.7434,26.5454,26.5596,517200.0
2005-12-06 11:30:00,37.56,37.76,37.49,37.73,489800.0,26.5596,26.701,26.5101,26.6798,489800.0
2005-12-06 12:00:00,37.73,37.92,37.72,37.89,424200.0,26.6798,26.8141,26.6727,26.7929,424200.0
2005-12-06 12:30:00,37.9,37.9,37.81,37.81,209000.0,26.8,26.8,26.7364,26.7364,209000.0
2005-12-06 13:00:00,37.81,37.96,37.79,37.96,221400.0,26.7364,26.8424,26.7222,26.8424,221400.0
2005-12-06 13:30:00,37.96,37.99,37.77,37.93,213400.0,26.8424,26.8636,26.7081,26.8212,213400.0
2005-12-06 14:00:00,37.93,37.94,37.71,37.9,197600.0,26.8212,26.8283,26.6657,26.8,197600.0
2005-12-06 14:30:00,37.91,37.99,37.86,37.99,123400.0,26.8071,26.8636,26.7717,26.8636,123400.0
2005-12-06 15:00:00,37.98,37.99,37.62,37.87,344200.0,26.8566,26.8636,26.602,26.7788,344200.0
2005-12-06 15:30:00,37.87,37.92,37.76,37.92,691200.0,26.7788,26.8141,26.701,26.8141,691200.0
2005-12-07 09:30:00,38.13,38.88,38.02,38.82,488600.0,26.9626,27.493,26.8849,27.4506,488600.0
2005-12-07 10:00:00,38.85,39.19,38.77,39.15,505000.0,27.4718,27.7122,27.4152,27.6839,505000.0
2005-12-07 10:30:00,39.13,39.16,38.49,38.59,838600.0,27.6698,27.691,27.2172,27.2879,838600.0
2005-12-07 11:00:00,38.6,38.7,38.1,38.1,533800.0,27.295,27.3657,26.9414,26.9414,533800.0
2005-12-07 11:30:00,38.17,38.37,37.92,38.21,520800.0,26.9909,27.1324,26.8141,27.0192,520800.0
2005-12-07 12:00:00,38.23,38.28,38.0,38.13,329200.0,27.0334,27.0687,26.8707,26.9626,329200.0
2005-12-07 12:30:00,38.13,38.32,38.09,38.19,213000.0,26.9626,27.097,26.9344,27.0051,213000.0
2005-12-07 13:00:00,38.23,38.29,37.91,38.04,264600.0,27.0334,27.0758,26.8071,26.899,264600.0
2005-12-07 13:30:00,38.02,38.1,37.82,37.88,364800.0,26.8849,26.9414,26.7434,26.7859,364800.0
2005-12-07 14:00:00,37.85,38.05,37.66,37.9,335200.0,26.7647,26.9061,26.6303,26.8,335200.0
2005-12-07 14:30:00,37.9,38.13,37.8,37.89,299400.0,26.8,26.9626,26.7293,26.7929,299400.0
2005-12-07 15:00:00,37.9,38.08,37.85,38.05,256400.0,26.8,26.9273,26.7647,26.9061,256400.0
2005-12-07 15:30:00,38.04,38.13,37.97,38.1,312000.0,26.899,26.9626,26.8495,26.9414,312000.0
2005-12-08 09:30:00,38.28,38.47,38.16,38.37,420000.0,27.0687,27.2031,26.9839,27.1324,420000.0
2005-12-08 10:00:00,38.35,38.48,38.31,38.45,246600.0,27.1182,27.2101,27.0899,27.1889,246600.0
2005-12-08 10:30:00,38.46,38.8,38.19,38.78,631400.0,27.196,27.4364,27.0051,27.4223,631400.0
2005-12-08 11:00:00,38.78,39.1,38.78,38.98,631200.0,27.4223,27.6486,27.4223,27.5637,631200.0
2005-12-08 11:30:00,38.99,39.01,38.86,38.97,273800.0,27.5708,27.5849,27.4788,27.5566,273800.0
2005-12-08 12:00:00,38.93,39.01,38.74,38.79,324200.0,27.5283,27.5849,27.394,27.4293,324200.0
2005-12-08 12:30:00,38.81,38.88,38.68,38.88,235400.0,27.4435,27.493,27.3516,27.493,235400.0
2005-12-08 13:00:00,38.88,38.95,38.74,38.8,341000.0,27.493,27.5425,27.394,27.4364,341000.0
2005-12-08 13:30:00,38.74,38.92,38.74,38.86,268800.0,27.394,27.5213,27.394,27.4788,268800.0
2005-12-08 14:00:00,38.85,39.09,38.74,39.05,345600.0,27.4718,27.6415,27.394,27.6132,345600.0
2005-12-08 14:30:00,39.05,39.13,38.96,39.05,565200.0,27.6132,27.6698,27.5496,27.6132,565200.0
2005-12-08 15:00:00,39.09,39.14,38.92,39.02,708000.0,27.6415,27.6768,27.5213,27.592,708000.0
2005-12-08 15:30:00,39.02,39.35,39.02,39.3,922200.0,27.592,27.8253,27.592,27.79,922200.0
2005-12-09 09:30:00,38.91,39.05,38.51,38.77,776000.0,27.5142,27.6132,27.2314,27.4152,776000.0
2005-12-09 10:00:00,38.77,38.79,38.41,38.58,546600.0,27.4152,27.4293,27.1606,27.2809,546600.0
2005-12-09 10:30:00,38.58,38.88,38.55,38.6,515800.0,27.2809,27.493,27.2596,27.295,515800.0
2005-12-09 11:00:00,38.6,38.76,38.42,38.42,455800.0,27.295,27.4081,27.1677,27.1677,455800.0
2005-12-09 11:30:00,38.43,38.5,38.22,38.25,356000.0,27.1748,27.2243,27.0263,27.0475,356000.0
2005-12-09 12:00:00,38.26,38.27,37.99,38.08,422600.0,27.0546,27.0616,26.8636,26.9273,422600.0
2005-12-09 12:30:00,38.09,38.39,38.09,38.27,237200.0,26.9344,27.1465,26.9344,27.0616,237200.0
2005-12-09 13:00:00,38.27,38.35,38.16,38.26,223800.0,27.0616,27.1182,26.9839,27.0546,223800.0
2005-12-09 13:30:00,38.26,38.32,38.03,38.04,248000.0,27.0546,27.097,26.8919,26.899,248000.0
2005-12-09 14:00:00,38.04,38.18,38.02,38.18,271000.0,26.899,26.998,26.8849,26.998,271000.0
2005-12-09 14:30:00,38.18,38.27,38.07,38.15,285400.0,26.998,27.0616,26.9202,26.9768,285400.0
2005-12-09 15:00:00,38.15,38.23,38.09,38.16,193600.0,26.9768,27.0334,26.9344,26.9839,193600.0
2005-12-09 15:30:00,38.15,38.38,38.15,38.3,378000.0,26.9768,27.1394,26.9768,27.0829,378000.0
2005-12-12 09:30:00,39.45,39.99,39.21,39.24,1030600.0,27.896,28.2779,27.7263,27.7476,1030600.0
2005-12-12 10:00:00,39.24,39.4,39.16,39.26,779600.0,27.7476,27.8607,27.691,27.7617,779600.0
2005-12-12 10:30:00,39.29,39.4,39.13,39.31,495200.0,27.7829,27.8607,27.6698,27.7971,495200.0
2005-12-12 11:00:00,39.31,39.45,39.21,39.27,551600.0,27.7971,27.896,27.7263,27.7688,551600.0
2005-12-12 11:30:00,39.27,39.33,39.19,39.25,185200.0,27.7688,27.8112,27.7122,27.7546,185200.0
2005-12-12 12:00:00,39.26,39.35,39.24,39.27,253800.0,27.7617,27.8253,27.7476,27.7688,253800.0
2005-12-12 12:30:00,39.27,39.3,39.19,39.24,230600.0,27.7688,27.79,27.7122,27.7476,230600.0
2005-12-12 13:00:00,39.23,39.24,39.0,39.12,215200.0,27.7405,27.7476,27.5778,27.6627,215200.0
2005-12-12 13:30:00,39.13,39.29,39.09,39.2,223800.0,27.6698,27.7829,27.6415,27.7193,223800.0
2005-12-12 14:00:00,39.21,39.35,39.2,39.35,242000.0,27.7263,27.8253,27.7193,27.8253,242000.0
2005-12-12 14:30:00,39.35,39.47,39.32,39.37,223600.0,27.8253,27.9102,27.8041,27.8395,223600.0
2005-12-12 15:00:00,39.38,39.48,39.34,39.38,258000.0,27.8466,27.9173,27.8183,27.8466,258000.0
2005-12-12 15:30:00,39.38,39.45,39.33,39.4,371200.0,27.8466,27.896,27.8112,27.8607,371200.0
2005-12-13 09:30:00,40.0,40.25,39.88,40.23,850800.0,28.285,28.4617,28.2001,28.4476,850800.0
2005-12-13 10:00:00,40.21,41.0,40.21,40.98,804600.0,28.4335,28.9921,28.4335,28.9779,804600.0
2005-12-13 10:30:00,40.98,40.98,40.53,40.83,538400.0,28.9779,28.9779,28.6597,28.8719,538400.0
2005-12-13 11:00:00,40.8,40.8,40.6,40.65,438600.0,28.8507,28.8507,28.7092,28.7446,438600.0
2005-12-13 11:30:00,40.65,40.67,40.46,40.53,494600.0,28.7446,28.7587,28.6102,28.6597,494600.0
2005-12-13 12:00:00,40.53,40.59,40.5,40.53,615800.0,28.6597,28.7022,28.6385,28.6597,615800.0
2005-12-13 12:30:00,40.53,40.6,40.53,40.54,315000.0,28.6597,28.7092,28.6597,28.6668,315000.0
2005-12-13 13:00:00,40.54,40.59,40.46,40.54,291800.0,28.6668,28.7022,28.6102,28.6668,291800.0
2005-12-13 13:30:00,40.55,40.6,40.49,40.56,241200.0,28.6739,28.7092,28.6315,28.681,241200.0
2005-12-13 14:00:00,40.55,40.65,40.52,40.54,412000.0,28.6739,28.7446,28.6527,28.6668,412000.0
2005-12-13 14:30:00,40.54,40.58,40.41,40.47,398800.0,28.6668,28.6951,28.5749,28.6173,398800.0
2005-12-13 15:00:00,40.46,40.49,39.85,40.01,867800.0,28.6102,28.6315,28.1789,28.292,867800.0
2005-12-13 15:30:00,40.01,40.01,39.55,39.59,1369600.0,28.292,28.292,27.9668,27.995,1369600.0
2005-12-14 09:30:00,39.65,40.02,39.4,39.85,745800.0,28.0375,28.2991,27.8607,28.1789,745800.0
2005-12-14 10:00:00,39.86,40.02,39.85,40.02,540200.0,28.186,28.2991,28.1789,28.2991,540200.0
2005-12-14 10:30:00,40.01,40.02,39.63,39.85,784600.0,28.292,28.2991,28.0233,28.1789,784600.0
2005-12-14 11:00:00,39.85,39.99,39.65,39.97,362000.0,28.1789,28.2779,28.0375,28.2638,362000.0
2005-12-14 11:30:00,39.97,40.23,39.87,40.04,495000.0,28.2638,28.4476,28.193,28.3133,495000.0
2005-12-14 12:00:00,40.02,40.17,39.98,40.16,266400.0,28.2991,28.4052,28.2708,28.3981,266400.0
2005-12-14 12:30:00,40.17,40.21,40.05,40.18,205200.0,28.4052,28.4335,28.3203,28.4123,205200.0
2005-12-14 13:00:00,40.19,40.26,39.99,40.11,500200.0,28.4193,28.4688,28.2779,28.3628,500200.0
2005-12-14 13:30:00,40.13,40.39,40.13,40.27,405000.0,28.3769,28.5607,28.3769,28.4759,405000.0
2005-12-14 14:00:00,40.29,40.45,40.24,40.31,280800.0,28.49,28.6032,28.4547,28.5042,280800.0
2005-12-14 14:30:00,40.3,40.32,40.08,40.17,457200.0,28.4971,28.5112,28.3415,28.4052,457200.0
2005-12-14 15:00:00,40.17,40.32,40.13,40.24,361400.0,28.4052,28.5112,28.3769,28.4547,361400.0
2005-12-14 15:30:00,40.24,40.43,40.2,40.42,709200.0,28.4547,28.589,28.4264,28.582,709200.0
2005-12-15 09:30:00,40.42,40.5,40.11,40.13,699200.0,28.582,28.6385,28.3628,28.3769,699200.0
2005-12-15 10:00:00,40.13,40.24,39.8,40.2,702400.0,28.3769,28.4547,28.1435,28.4264,702400.0
2005-12-15 10:30:00,40.17,41.0,40.17,40.49,1006600.0,28.4052,28.9921,28.4052,28.6315,1006600.0
2005-12-15 11:00:00,40.49,40.55,40.28,40.37,487600.0,28.6315,28.6739,28.483,28.5466,487600.0
2005-12-15 11:30:00,40.38,40.63,40.37,40.49,361000.0,28.5537,28.7305,28.5466,28.6315,361000.0
2005-12-15 12:00:00,40.49,40.57,40.38,40.44,207400.0,28.6315,28.688,28.5537,28.5961,207400.0
2005-12-15 12:30:00,40.44,40.6,40.31,40.43,267800.0,28.5961,28.7092,28.5042,28.589,267800.0
2005-12-15 13:00:00,40.42,40.44,40.07,40.24,339400.0,28.582,28.5961,28.3345,28.4547,339400.0
2005-12-15 13:30:00,40.24,40.34,40.06,40.23,370200.0,28.4547,28.5254,28.3274,28.4476,370200.0
2005-12-15 14:00:00,40.23,40.28,39.95,39.95,183600.0,28.4476,28.483,28.2496,28.2496,183600.0
2005-12-15 14:30:00,39.96,40.1,39.88,39.97,333400.0,28.2567,28.3557,28.2001,28.2638,333400.0
2005-12-15 15:00:00,39.97,40.24,39.92,40.16,355000.0,28.2638,28.4547,28.2284,28.3981,355000.0
2005-12-15 15:30:00,40.16,40.49,40.11,40.38,674000.0,28.3981,28.6315,28.3628,28.5537,674000.0
2005-12-16 09:30:00,40.44,40.44,39.64,39.69,1042400.0,28.5961,28.5961,28.0304,28.0658,1042400.0
2005-12-16 10:00:00,39.68,39.68,39.35,39.56,438000.0,28.0587,28.0587,27.8253,27.9738,438000.0
2005-12-16 10:30:00,39.55,39.81,39.47,39.73,253400.0,27.9668,28.1506,27.9102,28.094,253400.0
2005-12-16 11:00:00,39.73,39.8,39.6,39.66,324200.0,28.094,28.1435,28.0021,28.0445,324200.0
2005-12-16 11:30:00,39.67,39.69,39.38,39.38,338600.0,28.0516,28.0658,27.8466,27.8466,338600.0
2005-12-16 12:00:00,39.38,39.41,39.2,39.21,201000.0,27.8466,27.8678,27.7193,27.7263,201000.0
2005-12-16 12:30:00,39.23,39.28,39.09,39.16,348800.0,27.7405,27.7758,27.6415,27.691,348800.0
2005-12-16 13:00:00,39.17,39.26,39.03,39.14,182400.0,27.6981,27.7617,27.5991,27.6768,182400.0
2005-12-16 13:30:00,39.13,39.15,39.02,39.04,176000.0,27.6698,27.6839,27.592,27.6061,176000.0
2005-12-16 14:00:00,39.04,39.04,38.9,38.9,371600.0,27.6061,27.6061,27.5071,27.5071,371600.0
2005-12-16 14:30:00,38.88,38.94,38.85,38.87,230000.0,27.493,27.5354,27.4718,27.4859,230000.0
2005-12-16 15:00:00,38.86,38.87,38.7,38.81,609000.0,27.4788,27.4859,27.3657,27.4435,609000.0
2005-12-16 15:30:00,38.82,38.88,38.73,38.79,530400.0,27.4506,27.493,27.3869,27.4293,530400.0
2005-12-19 09:30:00,38.99,39.24,38.96,39.03,371200.0,27.5708,27.7476,27.5496,27.5991,371200.0
2005-12-19 10:00:00,39.04,39.3,39.0,39.17,396200.0,27.6061,27.79,27.5778,27.6981,396200.0
2005-12-19 10:30:00,39.16,39.17,38.57,38.68,490800.0,27.691,27.6981,27.2738,27.3516,490800.0
2005-12-19 11:00:00,38.66,38.85,38.6,38.78,342400.0,27.3374,27.4718,27.295,27.4223,342400.0
2005-12-19 11:30:00,38.78,38.89,38.72,38.81,419000.0,27.4223,27.5001,27.3798,27.4435,419000.0
2005-12-19 12:00:00,38.82,38.95,38.8,38.85,209400.0,27.4506,27.5425,27.4364,27.4718,209400.0
2005-12-19 12:30:00,38.84,38.88,38.66,38.71,116400.0,27.4647,27.493,27.3374,27.3728,116400.0
2005-12-19 13:00:00,38.72,38.74,38.38,38.49,245400.0,27.3798,27.394,27.1394,27.2172,245400.0
2005-12-19 13:30:00,38.5,38.52,38.16,38.42,307800.0,27.2243,27.2384,26.9839,27.1677,307800.0
2005-12-19 14:00:00,38.39,38.58,38.37,38.42,204600.0,27.1465,27.2809,27.1324,27.1677,204600.0
2005-12-19 14:30:00,38.4,38.75,38.38,38.63,213600.0,27.1536,27.4011,27.1394,27.3162,213600.0
2005-12-19 15:00:00,38.64,38.68,38.51,38.52,189600.0,27.3233,27.3516,27.2314,27.2384,189600.0
2005-12-19 15:30:00,38.52,38.54,38.41,38.48,289600.0,27.2384,27.2526,27.1606,27.2101,289600.0
2005-12-20 09:30:00,38.48,38.93,38.43,38.9,500400.0,27.2101,27.5283,27.1748,27.5071,500400.0
2005-12-20 10:00:00,38.89,38.92,38.28,38.38,418800.0,27.5001,27.5213,27.0687,27.1394,418800.0
2005-12-20 10:30:00,38.42,38.68,38.35,38.6,345200.0,27.1677,27.3516,27.1182,27.295,345200.0
2005-12-20 11:00:00,38.6,38.72,38.56,38.64,245400.0,27.295,27.3798,27.2667,27.3233,245400.0
2005-12-20 11:30:00,38.64,38.72,38.6,38.71,231600.0,27.3233,27.3798,27.295,27.3728,231600.0
2005-12-20 12:00:00,38.71,38.87,38.68,38.7,303600.0,27.3728,27.4859,27.3516,27.3657,303600.0
2005-12-20 12:30:00,38.71,38.87,38.68,38.85,212000.0,27.3728,27.4859,27.3516,27.4718,212000.0
2005-12-20 13:00:00,38.84,38.93,38.8,38.82,165000.0,27.4647,27.5283,27.4364,27.4506,165000.0
2005-12-20 13:30:00,38.82,38.86,38.67,38.83,129400.0,27.4506,27.4788,27.3445,27.4576,129400.0
2005-12-20 14:00:00,38.83,38.92,38.66,38.84,122200.0,27.4576,27.5213,27.3374,27.4647,122200.0
2005-12-20 14:30:00,38.85,38.97,38.84,38.91,160400.0,27.4718,27.5566,27.4647,27.5142,160400.0
2005-12-20 15:00:00,38.9,38.91,38.76,38.76,183200.0,27.5071,27.5142,27.4081,27.4081,183200.0
2005-12-20 15:30:00,38.75,38.77,38.68,38.75,395600.0,27.4011,27.4152,27.3516,27.4011,395600.0
2005-12-21 09:30:00,39.02,39.15,38.7,39.0,365400.0,27.592,27.6839,27.3657,27.5778,365400.0
2005-12-21 10:00:00,38.99,39.05,38.84,39.01,288800.0,27.5708,27.6132,27.4647,27.5849,288800.0
2005-12-21 10:30:00,38.99,39.19,38.7,38.83,422400.0,27.5708,27.7122,27.3657,27.4576,422400.0
2005-12-21 11:00:00,38.85,38.87,38.49,38.57,398600.0,27.4718,27.4859,27.2172,27.2738,398600.0
2005-12-21 11:30:00,38.58,38.63,38.35,38.49,280800.0,27.2809,27.3162,27.1182,27.2172,280800.0
2005-12-21 12:00:00,38.48,38.52,38.38,38.38,279600.0,27.2101,27.2384,27.1394,27.1394,279600.0
2005-12-21 12:30:00,38.4,38.49,38.39,38.46,316000.0,27.1536,27.2172,27.1465,27.196,316000.0
2005-12-21 13:00:00,38.46,38.56,38.39,38.43,269400.0,27.196,27.2667,27.1465,27.1748,269400.0
2005-12-21 13:30:00,38.43,38.51,38.35,38.48,237600.0,27.1748,27.2314,27.1182,27.2101,237600.0
2005-12-21 14:00:00,38.47,38.52,38.38,38.44,351400.0,27.2031,27.2384,27.1394,27.1819,351400.0
2005-12-21 14:30:00,38.43,38.45,38.13,38.18,288400.0,27.1748,27.1889,26.9626,26.998,288400.0
2005-12-21 15:00:00,38.17,38.41,38.12,38.26,311600.0,26.9909,27.1606,26.9556,27.0546,311600.0
2005-12-21 15:30:00,38.27,38.45,38.24,38.37,308600.0,27.0616,27.1889,27.0404,27.1324,308600.0
2005-12-22 09:30:00,38.66,38.85,38.49,38.77,365000.0,27.3374,27.4718,27.2172,27.4152,365000.0
2005-12-22 10:00:00,38.76,38.76,38.44,38.51,425800.0,27.4081,27.4081,27.1819,27.2314,425800.0
2005-12-22 10:30:00,38.51,38.52,38.12,38.2,761800.0,27.2314,27.2384,26.9556,27.0121,761800.0
2005-12-22 11:00:00,38.22,38.35,38.16,38.35,467000.0,27.0263,27.1182,26.9839,27.1182,467000.0
2005-12-22 11:30:00,38.35,38.5,38.31,38.42,354600.0,27.1182,27.2243,27.0899,27.1677,354600.0
2005-12-22 12:00:00,38.42,38.54,38.33,38.48,184000.0,27.1677,27.2526,27.1041,27.2101,184000.0
2005-12-22 12:30:00,38.47,38.54,38.45,38.5,202200.0,27.2031,27.2526,27.1889,27.2243,202200.0
2005-12-22 13:00:00,38.5,38.56,38.41,38.42,173800.0,27.2243,27.2667,27.1606,27.1677,173800.0
2005-12-22 13:30:00,38.41,38.55,38.16,38.27,366600.0,27.1606,27.2596,26.9839,27.0616,366600.0
2005-12-22 14:00:00,38.27,38.27,38.08,38.16,253200.0,27.0616,27.0616,26.9273,26.9839,253200.0
2005-12-22 14:30:00,38.17,38.2,37.92,38.02,383000.0,26.9909,27.0121,26.8141,26.8849,383000.0
2005-12-22 15:00:00,38.02,38.15,37.94,38.09,386600.0,26.8849,26.9768,26.8283,26.9344,386600.0
2005-12-22 15:30:00,38.09,38.11,37.97,38.0,517200.0,26.9344,26.9485,26.8495,26.8707,517200.0
2005-12-23 09:30:00,37.33,37.43,36.76,37.18,832600.0,26.3969,26.4677,25.9939,26.2909,832600.0
2005-12-23 10:00:00,37.17,37.2,36.95,37.16,433000.0,26.2838,26.305,26.1282,26.2767,433000.0
2005-12-23 10:30:00,37.17,37.29,37.06,37.23,346200.0,26.2838,26.3687,26.206,26.3262,346200.0
2005-12-23 11:00:00,37.22,37.28,37.14,37.26,227800.0,26.3192,26.3616,26.2626,26.3474,227800.0
2005-12-23 11:30:00,37.26,37.46,37.2,37.36,222200.0,26.3474,26.4889,26.305,26.4182,222200.0
2005-12-23 12:00:00,37.37,37.46,37.3,37.4,159000.0,26.4252,26.4889,26.3757,26.4464,159000.0
2005-12-23 12:30:00,37.4,37.56,37.38,37.49,208400.0,26.4464,26.5596,26.4323,26.5101,208400.0
2005-12-23 13:00:00,37.51,37.81,37.5,37.69,291000.0,26.5242,26.7364,26.5172,26.6515,291000.0
2005-12-23 13:30:00,37.69,37.99,37.67,37.94,269600.0,26.6515,26.8636,26.6374,26.8283,269600.0
2005-12-23 14:00:00,37.92,37.92,37.72,37.76,169800.0,26.8141,26.8141,26.6727,26.701,169800.0
2005-12-23 14:30:00,37.77,37.97,37.74,37.88,218000.0,26.7081,26.8495,26.6869,26.7859,218000.0
2005-12-23 15:00:00,37.88,37.93,37.82,37.89,175000.0,26.7859,26.8212,26.7434,26.7929,175000.0
2005-12-23 15:30:00,37.9,38.0,37.88,37.98,223200.0,26.8,26.8707,26.7859,26.8566,223200.0
2005-12-27 09:30:00,37.59,37.6,36.83,36.9,494000.0,26.5808,26.5879,26.0434,26.0929,494000.0
2005-12-27 10:00:00,36.92,37.25,36.43,36.5,527800.0,26.107,26.3404,25.7605,25.81,527800.0
2005-12-27 10:30:00,36.5,36.6,36.21,36.29,552000.0,25.81,25.8807,25.605,25.6615,552000.0
2005-12-27 11:00:00,36.3,36.46,35.9,36.06,705400.0,25.6686,25.7817,25.3858,25.4989,705400.0
2005-12-27 11:30:00,36.07,36.28,35.95,36.03,433800.0,25.506,25.6545,25.4211,25.4777,433800.0
2005-12-27 12:00:00,36.04,36.39,35.9,36.31,429600.0,25.4848,25.7322,25.3858,25.6757,429600.0
2005-12-27 12:30:00,36.29,36.38,36.13,36.24,274000.0,25.6615,25.7252,25.5484,25.6262,274000.0
2005-12-27 13:00:00,36.24,36.4,36.13,36.23,313200.0,25.6262,25.7393,25.5484,25.6191,313200.0
2005-12-27 13:30:00,36.24,36.4,36.12,36.33,318400.0,25.6262,25.7393,25.5413,25.6898,318400.0
2005-12-27 14:00:00,36.32,36.58,36.31,36.58,326800.0,25.6828,25.8666,25.6757,25.8666,326800.0
2005-12-27 14:30:00,36.56,36.71,36.31,36.37,397600.0,25.8525,25.9585,25.6757,25.7181,397600.0
2005-12-27 15:00:00,36.37,36.52,36.29,36.52,360000.0,25.7181,25.8242,25.6615,25.8242,360000.0
2005-12-27 15:30:00,36.5,36.5,36.16,36.27,507600.0,25.81,25.81,25.5696,25.6474,507600.0
2005-12-28 09:30:00,36.64,36.79,36.43,36.65,484800.0,25.909,26.0151,25.7605,25.9161,484800.0
2005-12-28 10:00:00,36.67,36.83,36.62,36.66,337400.0,25.9302,26.0434,25.8949,25.9232,337400.0
2005-12-28 10:30:00,36.68,36.87,36.66,36.85,276800.0,25.9373,26.0717,25.9232,26.0575,276800.0
2005-12-28 11:00:00,36.85,36.92,36.62,36.77,316000.0,26.0575,26.107,25.8949,26.001,316000.0
2005-12-28 11:30:00,36.77,36.85,36.74,36.77,203400.0,26.001,26.0575,25.9797,26.001,203400.0
2005-12-28 12:00:00,36.77,36.77,36.65,36.72,149200.0,26.001,26.001,25.9161,25.9656,149200.0
2005-12-28 12:30:00,36.72,36.85,36.7,36.84,144800.0,25.9656,26.0575,25.9515,26.0505,144800.0
2005-12-28 13:00:00,36.84,37.16,36.83,37.13,276400.0,26.0505,26.2767,26.0434,26.2555,276400.0
2005-12-28 13:30:00,37.13,37.38,37.1,37.38,316000.0,26.2555,26.4323,26.2343,26.4323,316000.0
2005-12-28 14:00:00,37.38,37.42,37.28,37.32,270800.0,26.4323,26.4606,26.3616,26.3899,270800.0
2005-12-28 14:30:00,37.31,37.32,37.19,37.24,220200.0,26.3828,26.3899,26.2979,26.3333,220200.0
2005-12-28 15:00:00,37.24,37.35,37.18,37.32,177200.0,26.3333,26.4111,26.2909,26.3899,177200.0
2005-12-28 15:30:00,37.32,37.32,37.06,37.12,356000.0,26.3899,26.3899,26.206,26.2485,356000.0
2005-12-29 09:30:00,37.09,37.09,36.71,36.95,310000.0,26.2272,26.2272,25.9585,26.1282,310000.0
2005-12-29 10:00:00,36.99,37.06,36.84,36.84,233000.0,26.1565,26.206,26.0505,26.0505,233000.0
2005-12-29 10:30:00,36.83,36.93,36.59,36.81,394800.0,26.0434,26.1141,25.8737,26.0292,394800.0
2005-12-29 11:00:00,36.82,37.36,36.81,37.32,342800.0,26.0363,26.4182,26.0292,26.3899,342800.0
2005-12-29 11:30:00,37.31,37.69,37.27,37.58,412200.0,26.3828,26.6515,26.3545,26.5737,412200.0
2005-12-29 12:00:00,37.6,37.64,37.24,37.25,269400.0,26.5879,26.6162,26.3333,26.3404,269400.0
2005-12-29 12:30:00,37.27,37.37,37.15,37.27,193000.0,26.3545,26.4252,26.2697,26.3545,193000.0
2005-12-29 13:00:00,37.28,37.37,37.19,37.21,114600.0,26.3616,26.4252,26.2979,26.3121,114600.0
2005-12-29 13:30:00,37.21,37.26,37.13,37.18,100600.0,26.3121,26.3474,26.2555,26.2909,100600.0
2005-12-29 14:00:00,37.18,37.33,37.13,37.13,157200.0,26.2909,26.3969,26.2555,26.2555,157200.0
2005-12-29 14:30:00,37.13,37.24,36.87,36.94,179800.0,26.2555,26.3333,26.0717,26.1212,179800.0
2005-12-29 15:00:00,36.94,36.99,36.58,36.72,303800.0,26.1212,26.1565,25.8666,25.9656,303800.0
2005-12-29 15:30:00,36.72,36.76,36.62,36.68,246400.0,25.9656,25.9939,25.8949,25.9373,246400.0
2005-12-30 09:30:00,36.0,36.53,35.99,36.53,399600.0,25.4565,25.8312,25.4494,25.8312,399600.0
2005-12-30 10:00:00,36.51,36.76,36.35,36.68,299400.0,25.8171,25.9939,25.704,25.9373,299400.0
2005-12-30 10:30:00,36.69,36.73,36.35,36.4,208600.0,25.9444,25.9727,25.704,25.7393,208600.0
2005-12-30 11:00:00,36.4,36.59,36.4,36.51,198600.0,25.7393,25.8737,25.7393,25.8171,198600.0
2005-12-30 11:30:00,36.52,36.57,36.44,36.57,124200.0,25.8242,25.8595,25.7676,25.8595,124200.0
2005-12-30 12:00:00,36.57,36.62,36.42,36.59,166800.0,25.8595,25.8949,25.7535,25.8737,166800.0
2005-12-30 12:30:00,36.6,36.7,36.52,36.56,201800.0,25.8807,25.9515,25.8242,25.8525,201800.0
2005-12-30 13:00:00,36.57,36.67,36.57,36.62,86800.0,25.8595,25.9302,25.8595,25.8949,86800.0
2005-12-30 13:30:00,36.62,36.82,36.58,36.82,146200.0,25.8949,26.0363,25.8666,26.0363,146200.0
2005-12-30 14:00:00,36.82,37.05,36.81,36.85,173000.0,26.0363,26.199,26.0292,26.0575,173000.0
2005-12-30 14:30:00,36.87,37.05,36.85,36.96,199800.0,26.0717,26.199,26.0575,26.1353,199800.0
2005-12-30 15:00:00,36.98,37.0,36.65,36.83,246000.0,26.1495,26.1636,25.9161,26.0434,246000.0
2005-12-30 15:30:00,36.83,36.98,36.69,36.69,447600.0,26.0434,26.1495,25.9444,25.9444,447600.0
2006-01-03 09:30:00,37.7,37.83,37.0,37.77,791200.0,26.6586,26.7505,26.1636,26.7081,791200.0
2006-01-03 10:00:00,37.77,38.12,37.74,37.88,691800.0,26.7081,26.9556,26.6869,26.7859,691800.0
2006-01-03 10:30:00,37.88,38.6,37.88,38.59,778600.0,26.7859,27.295,26.7859,27.2879,778600.0
2006-01-03 11:00:00,38.59,38.87,38.57,38.73,889200.0,27.2879,27.4859,27.2738,27.3869,889200.0
2006-01-03 11:30:00,38.74,39.13,38.71,38.89,759400.0,27.394,27.6698,27.3728,27.5001,759400.0
2006-01-03 12:00:00,38.9,38.98,38.74,38.77,446200.0,27.5071,27.5637,27.394,27.4152,446200.0
2006-01-03 12:30:00,38.75,38.97,38.66,38.96,609200.0,27.4011,27.5566,27.3374,27.5496,609200.0
2006-01-03 13:00:00,38.96,38.99,38.87,38.97,386400.0,27.5496,27.5708,27.4859,27.5566,386400.0
2006-01-03 13:30:00,38.96,39.09,38.94,38.97,416800.0,27.5496,27.6415,27.5354,27.5566,416800.0
2006-01-03 14:00:00,38.97,39.29,38.97,39.17,583000.0,27.5566,27.7829,27.5566,27.6981,583000.0
2006-01-03 14:30:00,39.12,39.18,39.04,39.08,570000.0,27.6627,27.7051,27.6061,27.6344,570000.0
2006-01-03 15:00:00,39.08,39.29,39.08,39.23,585600.0,27.6344,27.7829,27.6344,27.7405,585600.0
2006-01-03 15:30:00,39.21,39.52,39.21,39.49,984800.0,27.7263,27.9455,27.7263,27.9243,984800.0
2006-01-04 09:30:00,38.88,39.0,38.76,38.87,835200.0,27.493,27.5778,27.4081,27.4859,835200.0
2006-01-04 10:00:00,38.87,39.12,38.81,38.85,621200.0,27.4859,27.6627,27.4435,27.4718,621200.0
2006-01-04 10:30:00,38.84,39.07,38.84,39.02,547000.0,27.4647,27.6273,27.4647,27.592,547000.0
2006-01-04 11:00:00,39.02,39.3,38.94,39.24,432400.0,27.592,27.79,27.5354,27.7476,432400.0
2006-01-04 11:30:00,39.24,39.58,39.24,39.46,663400.0,27.7476,27.988,27.7476,27.9031,663400.0
2006-01-04 12:00:00,39.47,39.49,39.33,39.37,404600.0,27.9102,27.9243,27.8112,27.8395,404600.0
2006-01-04 12:30:00,39.37,39.41,39.15,39.29,399200.0,27.8395,27.8678,27.6839,27.7829,399200.0
2006-01-04 13:00:00,39.29,39.42,39.21,39.38,263600.0,27.7829,27.8748,27.7263,27.8466,263600.0
2006-01-04 13:30:00,39.38,39.5,39.24,39.43,194800.0,27.8466,27.9314,27.7476,27.8819,194800.0
2006-01-04 14:00:00,39.41,39.46,39.23,39.44,247200.0,27.8678,27.9031,27.7405,27.889,247200.0
2006-01-04 14:30:00,39.45,39.6,39.41,39.49,220800.0,27.896,28.0021,27.8678,27.9243,220800.0
2006-01-04 15:00:00,39.49,39.54,39.36,39.47,398800.0,27.9243,27.9597,27.8324,27.9102,398800.0
2006-01-04 15:30:00,39.48,39.58,39.37,39.52,503000.0,27.9173,27.988,27.8395,27.9455,503000.0
2006-01-05 09:30:00,39.33,39.33,38.8,39.09,476600.0,27.8112,27.8112,27.4364,27.6415,476600.0
2006-01-05 10:00:00,39.07,39.09,38.56,38.58,631000.0,27.6273,27.6415,27.2667,27.2809,631000.0
2006-01-05 10:30:00,38.58,38.6,37.76,38.29,972600.0,27.2809,27.295,26.701,27.0758,972600.0
2006-01-05 11:00:00,38.29,38.43,38.17,38.25,608800.0,27.0758,27.1748,26.9909,27.0475,608800.0
2006-01-05 11:30:00,38.25,38.42,38.13,38.34,291800.0,27.0475,27.1677,26.9626,27.1111,291800.0
2006-01-05 12:00:00,38.34,38.56,38.29,38.43,466200.0,27.1111,27.2667,27.0758,27.1748,466200.0
2006-01-05 12:30:00,38.42,38.48,38.2,38.36,381600.0,27.1677,27.2101,27.0121,27.1253,381600.0
2006-01-05 13:00:00,38.36,38.45,38.19,38.27,374000.0,27.1253,27.1889,27.0051,27.0616,374000.0
2006-01-05 13:30:00,38.26,38.48,38.25,38.25,361600.0,27.0546,27.2101,27.0475,27.0475,361600.0
2006-01-05 14:00:00,38.27,38.27,38.02,38.1,433600.0,27.0616,27.0616,26.8849,26.9414,433600.0
2006-01-05 14:30:00,38.1,38.2,38.02,38.15,391400.0,26.9414,27.0121,26.8849,26.9768,391400.0
2006-01-05 15:00:00,38.18,38.18,38.0,38.05,456400.0,26.998,26.998,26.8707,26.9061,456400.0
2006-01-05 15:30:00,38.05,38.13,37.99,38.05,745400.0,26.9061,26.9626,26.8636,26.9061,745400.0
2006-01-06 09:30:00,38.63,39.1,38.63,39.04,601000.0,27.3162,27.6486,27.3162,27.6061,601000.0
2006-01-06 10:00:00,39.03,39.18,38.8,38.93,569000.0,27.5991,27.7051,27.4364,27.5283,569000.0
2006-01-06 10:30:00,38.93,39.46,38.93,39.26,519200.0,27.5283,27.9031,27.5283,27.7617,519200.0
2006-01-06 11:00:00,39.25,39.29,38.98,39.13,438400.0,27.7546,27.7829,27.5637,27.6698,438400.0
2006-01-06 11:30:00,39.12,39.31,39.08,39.22,306800.0,27.6627,27.7971,27.6344,27.7334,306800.0
2006-01-06 12:00:00,39.21,39.47,39.2,39.3,346200.0,27.7263,27.9102,27.7193,27.79,346200.0
2006-01-06 12:30:00,39.3,39.35,39.16,39.17,276400.0,27.79,27.8253,27.691,27.6981,276400.0
2006-01-06 13:00:00,39.17,39.2,39.08,39.13,305200.0,27.6981,27.7193,27.6344,27.6698,305200.0
2006-01-06 13:30:00,39.13,39.2,39.06,39.17,270000.0,27.6698,27.7193,27.6203,27.6981,270000.0
2006-01-06 14:00:00,39.19,39.22,38.93,39.12,494200.0,27.7122,27.7334,27.5283,27.6627,494200.0
2006-01-06 14:30:00,39.1,39.12,38.97,39.02,360800.0,27.6486,27.6627,27.5566,27.592,360800.0
2006-01-06 15:00:00,39.02,39.03,38.77,38.88,394600.0,27.592,27.5991,27.4152,27.493,394600.0
2006-01-06 15:30:00,38.88,38.98,38.7,38.88,520400.0,27.493,27.5637,27.3657,27.493,520400.0
2006-01-09 09:30:00,38.91,39.21,38.86,38.95,630800.0,27.5142,27.7263,27.4788,27.5425,630800.0
2006-01-09 10:00:00,38.99,39.15,38.65,38.67,565000.0,27.5708,27.6839,27.3304,27.3445,565000.0
2006-01-09 10:30:00,38.68,38.75,38.36,38.6,513400.0,27.3516,27.4011,27.1253,27.295,513400.0
2006-01-09 11:00:00,38.62,38.72,38.47,38.69,474000.0,27.3091,27.3798,27.2031,27.3586,474000.0
2006-01-09 11:30:00,38.69,38.69,38.07,38.4,516800.0,27.3586,27.3586,26.9202,27.1536,516800.0
2006-01-09 12:00:00,38.4,38.54,38.3,38.46,222600.0,27.1536,27.2526,27.0829,27.196,222600.0
2006-01-09 12:30:00,38.48,38.76,38.45,38.76,227000.0,27.2101,27.4081,27.1889,27.4081,227000.0
2006-01-09 13:00:00,38.75,38.82,38.65,38.8,307600.0,27.4011,27.4506,27.3304,27.4364,307600.0
2006-01-09 13:30:00,38.8,39.09,38.76,38.97,238200.0,27.4364,27.6415,27.4081,27.5566,238200.0
2006-01-09 14:00:00,38.97,39.1,38.93,38.96,150600.0,27.5566,27.6486,27.5283,27.5496,150600.0
2006-01-09 14:30:00,38.95,38.97,38.7,38.96,255000.0,27.5425,27.5566,27.3657,27.5496,255000.0
2006-01-09 15:00:00,38.97,39.04,38.94,38.95,301400.0,27.5566,27.6061,27.5354,27.5425,301400.0
2006-01-09 15:30:00,38.94,39.18,38.93,39.1,475000.0,27.5354,27.7051,27.5283,27.6486,475000.0
2006-01-10 09:30:00,39.12,39.45,38.95,39.31,457000.0,27.6627,27.896,27.5425,27.7971,457000.0
2006-01-10 10:00:00,39.35,39.95,39.35,39.84,726600.0,27.8253,28.2496,27.8253,28.1718,726600.0
2006-01-10 10:30:00,39.83,39.9,39.54,39.55,466800.0,28.1648,28.2143,27.9597,27.9668,466800.0
2006-01-10 11:00:00,39.58,39.68,39.45,39.5,312200.0,27.988,28.0587,27.896,27.9314,312200.0
2006-01-10 11:30:00,39.52,39.75,39.52,39.6,220400.0,27.9455,28.1082,27.9455,28.0021,220400.0
2006-01-10 12:00:00,39.59,39.63,39.46,39.47,368600.0,27.995,28.0233,27.9031,27.9102,368600.0
2006-01-10 12:30:00,39.48,39.63,39.44,39.51,210800.0,27.9173,28.0233,27.889,27.9385,210800.0
2006-01-10 13:00:00,39.51,39.57,39.4,39.47,163800.0,27.9385,27.9809,27.8607,27.9102,163800.0
2006-01-10 13:30:00,39.47,39.52,39.41,39.47,178000.0,27.9102,27.9455,27.8678,27.9102,178000.0
2006-01-10 14:00:00,39.47,39.52,39.35,39.38,210000.0,27.9102,27.9455,27.8253,27.8466,210000.0
2006-01-10 14:30:00,39.38,39.45,39.1,39.18,309800.0,27.8466,27.896,27.6486,27.7051,309800.0
2006-01-10 15:00:00,39.18,39.21,39.02,39.14,494000.0,27.7051,27.7263,27.592,27.6768,494000.0
2006-01-10 15:30:00,39.13,39.14,38.91,39.0,743200.0,27.6698,27.6768,27.5142,27.5778,743200.0
2006-01-11 09:30:00,38.96,38.97,38.52,38.73,484800.0,27.5496,27.5566,27.2384,27.3869,484800.0
2006-01-11 10:00:00,38.77,38.97,38.77,38.85,393600.0,27.4152,27.5566,27.4152,27.4718,393600.0
2006-01-11 10:30:00,38.85,38.95,38.38,38.55,701000.0,27.4718,27.5425,27.1394,27.2596,701000.0
2006-01-11 11:00:00,38.55,38.77,38.49,38.71,625000.0,27.2596,27.4152,27.2172,27.3728,625000.0
2006-01-11 11:30:00,38.72,39.24,38.7,38.93,614000.0,27.3798,27.7476,27.3657,27.5283,614000.0
2006-01-11 12:00:00,38.92,38.98,38.79,38.84,337200.0,27.5213,27.5637,27.4293,27.4647,337200.0
2006-01-11 12:30:00,38.84,39.19,38.77,39.13,299600.0,27.4647,27.7122,27.4152,27.6698,299600.0
2006-01-11 13:00:00,39.13,39.3,38.93,39.21,386200.0,27.6698,27.79,27.5283,27.7263,386200.0
2006-01-11 13:30:00,39.22,39.3,39.1,39.28,412600.0,27.7334,27.79,27.6486,27.7758,412600.0
2006-01-11 14:00:00,39.28,39.35,39.08,39.1,287200.0,27.7758,27.8253,27.6344,27.6486,287200.0
2006-01-11 14:30:00,39.1,39.39,39.08,39.32,263000.0,27.6486,27.8536,27.6344,27.8041,263000.0
2006-01-11 15:00:00,39.32,39.33,39.21,39.24,204600.0,27.8041,27.8112,27.7263,27.7476,204600.0
2006-01-11 15:30:00,39.23,39.24,39.04,39.16,385200.0,27.7405,27.7476,27.6061,27.691,385200.0
2006-01-12 09:30:00,39.46,39.94,39.35,39.8,507000.0,27.9174,28.257,27.8396,28.1579,507000.0
2006-01-12 10:00:00,39.9,39.9,39.65,39.69,446600.0,28.2287,28.2287,28.0518,28.0801,446600.0
2006-01-12 10:30:00,39.69,39.89,39.49,39.85,595200.0,28.0801,28.2216,27.9386,28.1933,595200.0
2006-01-12 11:00:00,39.85,40.16,39.81,40.06,550200.0,28.1933,28.4126,28.165,28.3419,550200.0
2006-01-12 11:30:00,40.05,40.57,40.05,40.45,561800.0,28.3348,28.7027,28.3348,28.6178,561800.0
2006-01-12 12:00:00,40.44,40.62,40.4,40.52,388200.0,28.6107,28.7381,28.5824,28.6673,388200.0
2006-01-12 12:30:00,40.52,40.56,40.32,40.34,230000.0,28.6673,28.6956,28.5258,28.54,230000.0
2006-01-12 13:00:00,40.34,40.41,39.77,39.89,572000.0,28.54,28.5895,28.1367,28.2216,572000.0
2006-01-12 13:30:00,39.88,39.99,39.41,39.7,506400.0,28.2145,28.2923,27.882,28.0872,506400.0
2006-01-12 14:00:00,39.66,39.7,39.11,39.2,554800.0,28.0589,28.0872,27.6698,27.7334,554800.0
2006-01-12 14:30:00,39.23,39.55,39.1,39.39,492000.0,27.7547,27.981,27.6627,27.8679,492000.0
2006-01-12 15:00:00,39.42,39.42,39.05,39.09,347000.0,27.8891,27.8891,27.6273,27.6556,347000.0
2006-01-12 15:30:00,39.1,39.31,39.06,39.19,541600.0,27.6627,27.8113,27.6344,27.7264,541600.0
2006-01-13 09:30:00,39.0,39.4,38.95,39.21,496800.0,27.5919,27.8749,27.5566,27.7405,496800.0
2006-01-13 10:00:00,39.24,39.36,39.01,39.2,440400.0,27.7617,27.8466,27.599,27.7334,440400.0
2006-01-13 10:30:00,39.19,39.51,39.14,39.43,440400.0,27.7264,27.9527,27.691,27.8962,440400.0
2006-01-13 11:00:00,39.43,39.43,39.06,39.36,431000.0,27.8962,27.8962,27.6344,27.8466,431000.0
2006-01-13 11:30:00,39.36,39.54,39.33,39.37,235600.0,27.8466,27.974,27.8254,27.8537,235600.0
2006-01-13 12:00:00,39.33,39.45,39.22,39.35,185200.0,27.8254,27.9103,27.7476,27.8396,185200.0
2006-01-13 12:30:00,39.35,39.42,39.14,39.32,276400.0,27.8396,27.8891,27.691,27.8183,276400.0
2006-01-13 13:00:00,39.3,39.41,39.24,39.38,453000.0,27.8042,27.882,27.7617,27.8608,453000.0
2006-01-13 13:30:00,39.38,39.45,39.35,39.43,169400.0,27.8608,27.9103,27.8396,27.8962,169400.0
2006-01-13 14:00:00,39.43,39.49,39.35,39.45,178000.0,27.8962,27.9386,27.8396,27.9103,178000.0
2006-01-13 14:30:00,39.48,40.0,39.47,39.88,511600.0,27.9315,28.2994,27.9245,28.2145,511600.0
2006-01-13 15:00:00,39.88,40.24,39.84,40.0,480400.0,28.2145,28.4692,28.1862,28.2994,480400.0
2006-01-13 15:30:00,40.0,40.14,39.87,40.09,939200.0,28.2994,28.3985,28.2074,28.3631,939200.0
2006-01-17 09:30:00,40.68,41.09,40.5,40.85,1066000.0,28.7805,29.0706,28.6532,28.9008,1066000.0
2006-01-17 10:00:00,40.85,40.93,40.63,40.79,681600.0,28.9008,28.9574,28.7451,28.8583,681600.0
2006-01-17 10:30:00,40.78,41.19,40.78,41.19,566200.0,28.8513,29.1413,28.8513,29.1413,566200.0
2006-01-17 11:00:00,41.19,41.2,40.88,40.94,508400.0,29.1413,29.1484,28.922,28.9645,508400.0
2006-01-17 11:30:00,40.94,40.94,40.71,40.82,277200.0,28.9645,28.9645,28.8017,28.8796,277200.0
2006-01-17 12:00:00,40.82,40.84,40.65,40.65,274800.0,28.8796,28.8937,28.7593,28.7593,274800.0
2006-01-17 12:30:00,40.65,40.9,40.63,40.89,169000.0,28.7593,28.9362,28.7451,28.9291,169000.0
2006-01-17 13:00:00,40.91,41.06,40.84,41.02,310200.0,28.9432,29.0494,28.8937,29.0211,310200.0
2006-01-17 13:30:00,41.02,41.05,40.87,40.94,231400.0,29.0211,29.0423,28.9149,28.9645,231400.0
2006-01-17 14:00:00,40.95,41.03,40.91,41.0,395400.0,28.9715,29.0281,28.9432,29.0069,395400.0
2006-01-17 14:30:00,40.99,41.03,40.91,41.03,357000.0,28.9998,29.0281,28.9432,29.0281,357000.0
2006-01-17 15:00:00,41.04,41.1,40.98,41.07,424000.0,29.0352,29.0777,28.9928,29.0564,424000.0
2006-01-17 15:30:00,41.07,41.24,41.07,41.23,769400.0,29.0564,29.1767,29.0564,29.1696,769400.0
2006-01-18 09:30:00,40.88,41.0,40.4,40.87,680800.0,28.922,29.0069,28.5824,28.9149,680800.0
2006-01-18 10:00:00,40.88,40.94,40.41,40.56,496400.0,28.922,28.9645,28.5895,28.6956,496400.0
2006-01-18 10:30:00,40.54,40.95,40.47,40.57,613400.0,28.6815,28.9715,28.6319,28.7027,613400.0
2006-01-18 11:00:00,40.57,40.63,40.38,40.52,210600.0,28.7027,28.7451,28.5683,28.6673,210600.0
2006-01-18 11:30:00,40.5,40.53,40.15,40.18,253800.0,28.6532,28.6744,28.4055,28.4268,253800.0
2006-01-18 12:00:00,40.19,40.24,39.9,40.2,413600.0,28.4338,28.4692,28.2287,28.4409,413600.0
2006-01-18 12:30:00,40.21,40.22,39.89,39.96,335600.0,28.448,28.4551,28.2216,28.2711,335600.0
2006-01-18 13:00:00,39.95,39.97,39.52,39.59,402400.0,28.264,28.2782,27.9598,28.0093,402400.0
2006-01-18 13:30:00,39.58,39.65,39.31,39.54,370600.0,28.0023,28.0518,27.8113,27.974,370600.0
2006-01-18 14:00:00,39.54,39.83,39.33,39.76,505400.0,27.974,28.1791,27.8254,28.1296,505400.0
2006-01-18 14:30:00,39.75,39.88,39.7,39.76,409600.0,28.1225,28.2145,28.0872,28.1296,409600.0
2006-01-18 15:00:00,39.76,40.05,39.75,40.05,296600.0,28.1296,28.3348,28.1225,28.3348,296600.0
2006-01-18 15:30:00,40.05,40.29,40.05,40.21,448800.0,28.3348,28.5046,28.3348,28.448,448800.0
2006-01-19 09:30:00,39.98,40.26,39.87,40.08,635600.0,28.2853,28.4834,28.2074,28.356,635600.0
2006-01-19 10:00:00,40.1,40.35,40.02,40.18,425200.0,28.3702,28.547,28.3136,28.4268,425200.0
2006-01-19 10:30:00,40.19,41.13,40.0,40.88,953600.0,28.4338,29.0989,28.2994,28.922,953600.0
2006-01-19 11:00:00,40.88,41.12,40.79,40.98,403200.0,28.922,29.0918,28.8583,28.9928,403200.0
2006-01-19 11:30:00,40.98,41.17,40.94,41.02,271200.0,28.9928,29.1272,28.9645,29.0211,271200.0
2006-01-19 12:00:00,41.02,41.15,40.94,41.12,352000.0,29.0211,29.113,28.9645,29.0918,352000.0
2006-01-19 12:30:00,41.13,41.6,41.08,41.51,511600.0,29.0989,29.4314,29.0635,29.3677,511600.0
2006-01-19 13:00:00,41.54,41.74,41.46,41.63,475600.0,29.3889,29.5304,29.3323,29.4526,475600.0
2006-01-19 13:30:00,41.65,42.02,41.65,41.77,513000.0,29.4668,29.7285,29.4668,29.5517,513000.0
2006-01-19 14:00:00,41.75,41.92,41.61,41.91,610200.0,29.5375,29.6578,29.4385,29.6507,610200.0
2006-01-19 14:30:00,41.9,41.99,41.82,41.98,465200.0,29.6436,29.7073,29.587,29.7002,465200.0
2006-01-19 15:00:00,41.98,42.07,41.77,42.0,560400.0,29.7002,29.7639,29.5517,29.7144,560400.0
2006-01-19 15:30:00,42.01,42.06,41.91,41.99,544600.0,29.7215,29.7568,29.6507,29.7073,544600.0
2006-01-20 09:30:00,42.55,43.16,42.53,42.81,778200.0,30.1035,30.5351,30.0894,30.2875,778200.0
2006-01-20 10:00:00,42.79,43.09,42.79,42.83,705200.0,30.2733,30.4855,30.2733,30.3016,705200.0
2006-01-20 10:30:00,42.83,42.97,42.66,42.72,456200.0,30.3016,30.4006,30.1813,30.2238,456200.0
2006-01-20 11:00:00,42.73,42.83,42.6,42.76,511600.0,30.2309,30.3016,30.1389,30.2521,511600.0
2006-01-20 11:30:00,42.74,42.74,41.77,42.14,983600.0,30.2379,30.2379,29.5517,29.8134,983600.0
2006-01-20 12:00:00,42.01,42.55,42.01,42.52,466800.0,29.7215,30.1035,29.7215,30.0823,466800.0
2006-01-20 12:30:00,42.52,42.54,42.11,42.35,302600.0,30.0823,30.0964,29.7922,29.962,302600.0
2006-01-20 13:00:00,42.35,42.58,42.23,42.43,509000.0,29.962,30.1247,29.8771,30.0186,509000.0
2006-01-20 13:30:00,42.43,42.54,42.36,42.44,412400.0,30.0186,30.0964,29.9691,30.0257,412400.0
2006-01-20 14:00:00,42.43,42.63,42.41,42.63,423000.0,30.0186,30.1601,30.0045,30.1601,423000.0
2006-01-20 14:30:00,42.63,42.77,42.49,42.57,423000.0,30.1601,30.2592,30.0611,30.1177,423000.0
2006-01-20 15:00:00,42.58,42.65,42.38,42.51,570200.0,30.1247,30.1743,29.9832,30.0752,570200.0
2006-01-20 15:30:00,42.51,42.57,42.29,42.35,1027800.0,30.0752,30.1177,29.9196,29.962,1027800.0
2006-01-23 09:30:00,42.0,42.4,41.94,42.24,646400.0,29.7144,29.9974,29.6719,29.8842,646400.0
2006-01-23 10:00:00,42.23,42.24,41.43,41.58,689000.0,29.8771,29.8842,29.3111,29.4172,689000.0
2006-01-23 10:30:00,41.61,42.01,41.53,41.95,562200.0,29.4385,29.7215,29.3819,29.679,562200.0
2006-01-23 11:00:00,41.95,42.0,41.76,41.97,445200.0,29.679,29.7144,29.5446,29.6932,445200.0
2006-01-23 11:30:00,41.97,41.97,41.66,41.9,467400.0,29.6932,29.6932,29.4738,29.6436,467400.0
2006-01-23 12:00:00,41.9,42.05,41.68,41.74,367600.0,29.6436,29.7498,29.488,29.5304,367600.0
2006-01-23 12:30:00,41.74,41.88,41.55,41.55,274000.0,29.5304,29.6295,29.396,29.396,274000.0
2006-01-23 13:00:00,41.54,42.04,41.51,41.99,367200.0,29.3889,29.7427,29.3677,29.7073,367200.0
2006-01-23 13:30:00,41.99,42.18,41.96,41.98,474800.0,29.7073,29.8417,29.6861,29.7002,474800.0
2006-01-23 14:00:00,41.98,42.05,41.73,41.93,401000.0,29.7002,29.7498,29.5234,29.6649,401000.0
2006-01-23 14:30:00,41.92,42.12,41.88,42.1,380600.0,29.6578,29.7993,29.6295,29.7851,380600.0
2006-01-23 15:00:00,42.1,42.16,41.91,42.16,384400.0,29.7851,29.8276,29.6507,29.8276,384400.0
2006-01-23 15:30:00,42.16,42.32,42.05,42.27,562400.0,29.8276,29.9408,29.7498,29.9054,562400.0
2006-01-24 09:30:00,41.81,42.17,41.73,41.95,381400.0,29.58,29.8347,29.5234,29.679,381400.0
2006-01-24 10:00:00,41.95,42.23,41.9,42.1,484400.0,29.679,29.8771,29.6436,29.7851,484400.0
2006-01-24 10:30:00,42.08,42.48,42.08,42.29,407400.0,29.771,30.054,29.771,29.9196,407400.0
2006-01-24 11:00:00,42.29,42.3,41.84,42.02,394000.0,29.9196,29.9266,29.6012,29.7285,394000.0
2006-01-24 11:30:00,42.02,42.15,41.92,42.15,280400.0,29.7285,29.8205,29.6578,29.8205,280400.0
2006-01-24 12:00:00,42.15,42.16,41.73,41.9,327400.0,29.8205,29.8276,29.5234,29.6436,327400.0
2006-01-24 12:30:00,41.91,42.05,41.77,41.93,224400.0,29.6507,29.7498,29.5517,29.6649,224400.0
2006-01-24 13:00:00,41.95,42.05,41.83,42.02,189400.0,29.679,29.7498,29.5941,29.7285,189400.0
2006-01-24 13:30:00,42.07,42.23,42.01,42.23,340000.0,29.7639,29.8771,29.7215,29.8771,340000.0
2006-01-24 14:00:00,42.23,42.35,42.06,42.07,513200.0,29.8771,29.962,29.7568,29.7639,513200.0
2006-01-24 14:30:00,42.05,42.13,41.88,41.95,458400.0,29.7498,29.8064,29.6295,29.679,458400.0
2006-01-24 15:00:00,41.96,42.1,41.95,41.96,290200.0,29.6861,29.7851,29.679,29.6861,290200.0
2006-01-24 15:30:00,41.96,41.96,41.52,41.62,902200.0,29.6861,29.6861,29.3748,29.4455,902200.0
2006-01-25 09:30:00,41.63,41.8,41.36,41.7,522800.0,29.4526,29.5729,29.2616,29.5021,522800.0
2006-01-25 10:00:00,41.69,41.92,41.62,41.71,450400.0,29.4951,29.6578,29.4455,29.5092,450400.0
2006-01-25 10:30:00,41.7,41.95,41.21,41.27,652400.0,29.5021,29.679,29.1555,29.1979,652400.0
2006-01-25 11:00:00,41.19,41.4,40.66,40.66,568800.0,29.1413,29.2899,28.7664,28.7664,568800.0
2006-01-25 11:30:00,40.67,40.72,40.02,40.52,885200.0,28.7734,28.8088,28.3136,28.6673,885200.0
2006-01-25 12:00:00,40.55,40.55,40.0,40.05,684000.0,28.6885,28.6885,28.2994,28.3348,684000.0
2006-01-25 12:30:00,40.06,40.58,40.06,40.58,366600.0,28.3419,28.7098,28.3419,28.7098,366600.0
2006-01-25 13:00:00,40.58,40.65,40.35,40.38,337200.0,28.7098,28.7593,28.547,28.5683,337200.0
2006-01-25 13:30:00,40.37,40.43,40.24,40.37,202200.0,28.5612,28.6036,28.4692,28.5612,202200.0
2006-01-25 14:00:00,40.37,40.49,40.18,40.26,408400.0,28.5612,28.6461,28.4268,28.4834,408400.0
2006-01-25 14:30:00,40.26,40.34,39.86,39.94,637000.0,28.4834,28.54,28.2004,28.257,637000.0
2006-01-25 15:00:00,39.95,40.35,39.85,40.35,635600.0,28.264,28.547,28.1933,28.547,635600.0
2006-01-25 15:30:00,40.35,40.66,40.32,40.59,811200.0,28.547,28.7664,28.5258,28.7168,811200.0
2006-01-26 09:30:00,40.15,40.25,39.25,39.25,713600.0,28.4055,28.4763,27.7688,27.7688,713600.0
2006-01-26 10:00:00,39.26,39.29,38.85,38.96,986400.0,27.7759,27.7971,27.4858,27.5636,986400.0
2006-01-26 10:30:00,38.99,39.27,38.8,39.12,801400.0,27.5849,27.783,27.4504,27.6768,801400.0
2006-01-26 11:00:00,39.12,39.42,39.05,39.41,689000.0,27.6768,27.8891,27.6273,27.882,689000.0
2006-01-26 11:30:00,39.43,39.98,39.38,39.9,674000.0,27.8962,28.2853,27.8608,28.2287,674000.0
2006-01-26 12:00:00,39.9,39.91,39.52,39.88,509000.0,28.2287,28.2357,27.9598,28.2145,509000.0
2006-01-26 12:30:00,39.88,40.02,39.73,39.77,477000.0,28.2145,28.3136,28.1084,28.1367,477000.0
2006-01-26 13:00:00,39.77,40.04,39.75,39.99,413800.0,28.1367,28.3277,28.1225,28.2923,413800.0
2006-01-26 13:30:00,39.99,39.99,39.81,39.81,270400.0,28.2923,28.2923,28.165,28.165,270400.0
2006-01-26 14:00:00,39.8,39.88,39.55,39.81,435600.0,28.1579,28.2145,27.981,28.165,435600.0
2006-01-26 14:30:00,39.81,40.1,39.7,39.92,360600.0,28.165,28.3702,28.0872,28.2428,360600.0
2006-01-26 15:00:00,39.92,40.01,39.86,39.95,306200.0,28.2428,28.3065,28.2004,28.264,306200.0
2006-01-26 15:30:00,39.96,40.07,39.9,40.05,513000.0,28.2711,28.3489,28.2287,28.3348,513000.0
2006-01-27 09:30:00,41.25,41.25,40.41,40.57,708200.0,29.1838,29.1838,28.5895,28.7027,708200.0
2006-01-27 10:00:00,40.57,41.1,40.57,40.8,561600.0,28.7027,29.0777,28.7027,28.8654,561600.0
2006-01-27 10:30:00,40.79,40.95,40.69,40.94,207800.0,28.8583,28.9715,28.7876,28.9645,207800.0
2006-01-27 11:00:00,40.94,40.98,40.56,40.6,304400.0,28.9645,28.9928,28.6956,28.7239,304400.0
2006-01-27 11:30:00,40.59,40.6,40.17,40.24,773400.0,28.7168,28.7239,28.4197,28.4692,773400.0
2006-01-27 12:00:00,40.24,40.4,40.1,40.1,496000.0,28.4692,28.5824,28.3702,28.3702,496000.0
2006-01-27 12:30:00,40.08,40.39,40.06,40.34,256600.0,28.356,28.5753,28.3419,28.54,256600.0
2006-01-27 13:00:00,40.34,40.4,40.19,40.2,277800.0,28.54,28.5824,28.4338,28.4409,277800.0
2006-01-27 13:30:00,40.2,40.22,39.92,39.94,574000.0,28.4409,28.4551,28.2428,28.257,574000.0
2006-01-27 14:00:00,39.95,40.05,39.91,40.01,494000.0,28.264,28.3348,28.2357,28.3065,494000.0
2006-01-27 14:30:00,40.01,40.22,39.97,40.2,415600.0,28.3065,28.4551,28.2782,28.4409,415600.0
2006-01-27 15:00:00,40.2,40.42,40.18,40.4,517200.0,28.4409,28.5966,28.4268,28.5824,517200.0
2006-01-27 15:30:00,40.38,40.4,40.16,40.2,461000.0,28.5683,28.5824,28.4126,28.4409,461000.0
2006-01-30 09:30:00,40.5,40.9,40.48,40.77,673600.0,28.6532,28.9362,28.639,28.8442,673600.0
2006-01-30 10:00:00,40.76,40.87,40.68,40.72,373600.0,28.8371,28.9149,28.7805,28.8088,373600.0
2006-01-30 10:30:00,40.72,40.87,40.66,40.83,381000.0,28.8088,28.9149,28.7664,28.8866,381000.0
2006-01-30 11:00:00,40.85,41.0,40.81,40.94,358600.0,28.9008,29.0069,28.8725,28.9645,358600.0
2006-01-30 11:30:00,40.94,41.18,40.9,41.16,410400.0,28.9645,29.1343,28.9362,29.1201,410400.0
2006-01-30 12:00:00,41.17,41.45,41.16,41.3,406800.0,29.1272,29.3253,29.1201,29.2191,406800.0
2006-01-30 12:30:00,41.23,41.47,41.23,41.26,298600.0,29.1696,29.3394,29.1696,29.1908,298600.0
2006-01-30 13:00:00,41.25,41.35,41.16,41.32,362200.0,29.1838,29.2545,29.1201,29.2333,362200.0
2006-01-30 13:30:00,41.32,41.74,41.31,41.69,415400.0,29.2333,29.5304,29.2262,29.4951,415400.0
2006-01-30 14:00:00,41.69,41.73,41.55,41.72,275200.0,29.4951,29.5234,29.396,29.5163,275200.0
2006-01-30 14:30:00,41.72,42.09,41.72,41.98,426200.0,29.5163,29.7781,29.5163,29.7002,426200.0
2006-01-30 15:00:00,41.99,41.99,41.69,41.79,458600.0,29.7073,29.7073,29.4951,29.5658,458600.0
2006-01-30 15:30:00,41.77,41.8,41.65,41.7,453600.0,29.5517,29.5729,29.4668,29.5021,453600.0
2006-01-31 09:30:00,41.5,41.64,41.13,41.51,602200.0,29.3606,29.4597,29.0989,29.3677,602200.0
2006-01-31 10:00:00,41.51,41.85,41.46,41.85,539800.0,29.3677,29.6083,29.3323,29.6083,539800.0
2006-01-31 10:30:00,41.86,42.24,41.5,41.83,587800.0,29.6153,29.8842,29.3606,29.5941,587800.0
2006-01-31 11:00:00,41.83,41.83,41.45,41.67,388600.0,29.5941,29.5941,29.3253,29.4809,388600.0
2006-01-31 11:30:00,41.65,41.98,41.59,41.64,492400.0,29.4668,29.7002,29.4243,29.4597,492400.0
2006-01-31 12:00:00,41.64,41.95,41.63,41.91,204000.0,29.4597,29.679,29.4526,29.6507,204000.0
2006-01-31 12:30:00,41.91,42.06,41.74,41.74,239200.0,29.6507,29.7568,29.5304,29.5304,239200.0
2006-01-31 13:00:00,41.74,41.77,41.59,41.63,260400.0,29.5304,29.5517,29.4243,29.4526,260400.0
2006-01-31 13:30:00,41.65,41.95,41.65,41.91,240000.0,29.4668,29.679,29.4668,29.6507,240000.0
2006-01-31 14:00:00,41.91,41.98,41.6,41.79,350000.0,29.6507,29.7002,29.4314,29.5658,350000.0
2006-01-31 14:30:00,41.77,42.01,41.67,41.99,336400.0,29.5517,29.7215,29.4809,29.7073,336400.0
2006-01-31 15:00:00,41.99,42.39,41.95,42.38,468400.0,29.7073,29.9903,29.679,29.9832,468400.0
2006-01-31 15:30:00,42.37,42.45,42.22,42.28,899800.0,29.9762,30.0328,29.87,29.9125,899800.0
2006-02-01 09:30:00,42.58,42.8,42.16,42.32,705800.0,30.1247,30.2804,29.8276,29.9408,705800.0
2006-02-01 10:00:00,42.24,42.77,42.23,42.67,800600.0,29.8842,30.2592,29.8771,30.1884,800600.0
2006-02-01 10:30:00,42.67,42.84,42.33,42.49,983000.0,30.1884,30.3087,29.9479,30.0611,983000.0
2006-02-01 11:00:00,42.49,43.34,42.49,43.16,703000.0,30.0611,30.6624,30.0611,30.5351,703000.0
2006-02-01 11:30:00,43.13,43.45,43.1,43.41,643000.0,30.5138,30.7402,30.4926,30.7119,643000.0
2006-02-01 12:00:00,43.42,43.46,43.18,43.32,489600.0,30.719,30.7473,30.5492,30.6483,489600.0
2006-02-01 12:30:00,43.32,43.42,43.07,43.11,354000.0,30.6483,30.719,30.4714,30.4997,354000.0
2006-02-01 13:00:00,43.12,43.2,43.06,43.13,255400.0,30.5068,30.5634,30.4643,30.5138,255400.0
2006-02-01 13:30:00,43.09,43.09,42.63,42.77,533600.0,30.4855,30.4855,30.1601,30.2592,533600.0
2006-02-01 14:00:00,42.79,42.85,42.04,42.16,643800.0,30.2733,30.3158,29.7427,29.8276,643800.0
2006-02-01 14:30:00,42.16,42.23,41.42,41.52,777400.0,29.8276,29.8771,29.304,29.3748,777400.0
2006-02-01 15:00:00,41.48,42.7,41.4,41.4,635000.0,29.3465,30.2096,29.2899,29.2899,635000.0
2006-02-01 15:30:00,41.4,41.51,41.27,41.47,692000.0,29.2899,29.3677,29.1979,29.3394,692000.0
2006-02-02 09:30:00,41.35,41.35,40.41,40.63,1012200.0,29.2545,29.2545,28.5895,28.7451,1012200.0
2006-02-02 10:00:00,40.6,40.64,39.8,40.0,1074000.0,28.7239,28.7522,28.1579,28.2994,1074000.0
2006-02-02 10:30:00,40.02,40.55,39.58,39.58,885000.0,28.3136,28.6885,28.0023,28.0023,885000.0
2006-02-02 11:00:00,39.55,39.92,39.36,39.44,962000.0,27.981,28.2428,27.8466,27.9032,962000.0
2006-02-02 11:30:00,39.45,40.24,39.42,40.05,585400.0,27.9103,28.4692,27.8891,28.3348,585400.0
2006-02-02 12:00:00,40.02,40.28,39.99,40.08,489400.0,28.3136,28.4975,28.2923,28.356,489400.0
2006-02-02 12:30:00,40.1,40.35,39.91,40.27,415400.0,28.3702,28.547,28.2357,28.4904,415400.0
2006-02-02 13:00:00,40.31,40.34,39.91,39.98,467400.0,28.5187,28.54,28.2357,28.2853,467400.0
2006-02-02 13:30:00,39.95,40.01,39.83,39.84,553400.0,28.264,28.3065,28.1791,28.1862,553400.0
2006-02-02 14:00:00,39.84,39.95,39.68,39.94,1208800.0,28.1862,28.264,28.073,28.257,1208800.0
2006-02-02 14:30:00,39.94,40.07,39.82,39.84,519200.0,28.257,28.3489,28.1721,28.1862,519200.0
2006-02-02 15:00:00,39.85,40.24,39.75,40.19,720600.0,28.1933,28.4692,28.1225,28.4338,720600.0
2006-02-02 15:30:00,40.19,40.37,40.06,40.34,632000.0,28.4338,28.5612,28.3419,28.54,632000.0
2006-02-03 09:30:00,39.88,40.0,39.55,39.88,512800.0,28.2145,28.2994,27.981,28.2145,512800.0
2006-02-03 10:00:00,39.78,39.85,39.55,39.61,626000.0,28.1438,28.1933,27.981,28.0235,626000.0
2006-02-03 10:30:00,39.6,39.63,39.4,39.55,835400.0,28.0164,28.0376,27.8749,27.981,835400.0
2006-02-03 11:00:00,39.56,39.7,39.27,39.56,849200.0,27.9881,28.0872,27.783,27.9881,849200.0
2006-02-03 11:30:00,39.57,40.09,39.57,39.81,468800.0,27.9952,28.3631,27.9952,28.165,468800.0
2006-02-03 12:00:00,39.81,39.84,39.59,39.63,617600.0,28.165,28.1862,28.0093,28.0376,617600.0
2006-02-03 12:30:00,39.64,39.65,39.44,39.58,334400.0,28.0447,28.0518,27.9032,28.0023,334400.0
2006-02-03 13:00:00,39.58,39.62,39.27,39.55,593200.0,28.0023,28.0306,27.783,27.981,593200.0
2006-02-03 13:30:00,39.52,39.72,39.42,39.63,313800.0,27.9598,28.1013,27.8891,28.0376,313800.0
2006-02-03 14:00:00,39.63,39.93,39.57,39.66,466000.0,28.0376,28.2499,27.9952,28.0589,466000.0
2006-02-03 14:30:00,39.66,39.72,39.55,39.69,450800.0,28.0589,28.1013,27.981,28.0801,450800.0
2006-02-03 15:00:00,39.71,39.81,39.65,39.69,579000.0,28.0942,28.165,28.0518,28.0801,579000.0
2006-02-03 15:30:00,39.68,39.68,39.4,39.5,1047600.0,28.073,28.073,27.8749,27.9457,1047600.0
2006-02-06 09:30:00,39.93,40.68,39.75,40.35,806600.0,28.2499,28.7805,28.1225,28.547,806600.0
2006-02-06 10:00:00,40.35,40.46,39.97,40.04,759800.0,28.547,28.6249,28.2782,28.3277,759800.0
2006-02-06 10:30:00,40.05,40.6,40.01,40.49,600000.0,28.3348,28.7239,28.3065,28.6461,600000.0
2006-02-06 11:00:00,40.49,40.72,40.33,40.4,417200.0,28.6461,28.8088,28.5329,28.5824,417200.0
2006-02-06 11:30:00,40.4,40.49,40.33,40.45,415600.0,28.5824,28.6461,28.5329,28.6178,415600.0
2006-02-06 12:00:00,40.45,40.49,40.13,40.21,518000.0,28.6178,28.6461,28.3914,28.448,518000.0
2006-02-06 12:30:00,40.23,40.38,40.14,40.33,412800.0,28.4621,28.5683,28.3985,28.5329,412800.0
2006-02-06 13:00:00,40.33,40.45,40.32,40.37,293800.0,28.5329,28.6178,28.5258,28.5612,293800.0
2006-02-06 13:30:00,40.37,40.43,40.08,40.24,660200.0,28.5612,28.6036,28.356,28.4692,660200.0
2006-02-06 14:00:00,40.25,40.25,40.02,40.03,780000.0,28.4763,28.4763,28.3136,28.3206,780000.0
2006-02-06 14:30:00,40.03,40.29,40.02,40.25,600200.0,28.3206,28.5046,28.3136,28.4763,600200.0
2006-02-06 15:00:00,40.24,40.34,40.22,40.31,487200.0,28.4692,28.54,28.4551,28.5187,487200.0
2006-02-06 15:30:00,40.3,40.35,40.02,40.08,984000.0,28.5117,28.547,28.3136,28.356,984000.0
2006-02-07 09:30:00,39.13,39.27,38.1,38.36,1521800.0,27.6839,27.783,26.9552,27.1391,1521800.0
2006-02-07 10:00:00,38.36,38.45,38.13,38.32,1074200.0,27.1391,27.2028,26.9764,27.1108,1074200.0
2006-02-07 10:30:00,38.3,38.43,37.72,37.78,1225000.0,27.0967,27.1887,26.6864,26.7288,1225000.0
2006-02-07 11:00:00,37.77,38.18,37.68,37.74,882400.0,26.7217,27.0118,26.6581,26.7005,882400.0
2006-02-07 11:30:00,37.75,37.89,37.7,37.71,659800.0,26.7076,26.8066,26.6722,26.6793,659800.0
2006-02-07 12:00:00,37.72,38.0,37.67,37.98,372000.0,26.6864,26.8844,26.651,26.8703,372000.0
2006-02-07 12:30:00,37.98,38.03,37.75,37.76,437000.0,26.8703,26.9057,26.7076,26.7147,437000.0
2006-02-07 13:00:00,37.76,37.8,37.33,37.6,721000.0,26.7147,26.7429,26.4104,26.6015,721000.0
2006-02-07 13:30:00,37.61,37.91,37.55,37.74,685200.0,26.6085,26.8208,26.5661,26.7005,685200.0
2006-02-07 14:00:00,37.73,37.77,37.55,37.57,477600.0,26.6934,26.7217,26.5661,26.5802,477600.0
2006-02-07 14:30:00,37.55,37.56,36.96,37.05,689000.0,26.5661,26.5732,26.1487,26.2123,689000.0
2006-02-07 15:00:00,37.03,37.31,37.0,37.16,900600.0,26.1982,26.3963,26.177,26.2902,900600.0
2006-02-07 15:30:00,37.16,37.32,36.98,37.0,1200800.0,26.2902,26.4034,26.1628,26.177,1200800.0
2006-02-08 09:30:00,37.0,37.1,36.16,36.27,892200.0,26.177,26.2477,25.5827,25.6605,892200.0
2006-02-08 10:00:00,36.27,36.49,36.05,36.13,1098400.0,25.6605,25.8161,25.5049,25.5614,1098400.0
2006-02-08 10:30:00,36.14,36.48,35.81,36.0,1348800.0,25.5685,25.8091,25.3351,25.4695,1348800.0
2006-02-08 11:00:00,35.99,36.27,35.68,36.27,852000.0,25.4624,25.6605,25.2431,25.6605,852000.0
2006-02-08 11:30:00,36.25,36.37,35.97,36.18,720200.0,25.6463,25.7312,25.4483,25.5968,720200.0
2006-02-08 12:00:00,36.19,36.64,36.18,36.36,784400.0,25.6039,25.9223,25.5968,25.7242,784400.0
2006-02-08 12:30:00,36.36,36.69,36.34,36.6,567400.0,25.7242,25.9576,25.71,25.894,567400.0
2006-02-08 13:00:00,36.6,36.72,36.51,36.64,533600.0,25.894,25.9789,25.8303,25.9223,533600.0
2006-02-08 13:30:00,36.63,36.73,36.53,36.66,652600.0,25.9152,25.9859,25.8444,25.9364,652600.0
2006-02-08 14:00:00,36.66,36.83,36.63,36.79,543200.0,25.9364,26.0567,25.9152,26.0284,543200.0
2006-02-08 14:30:00,36.81,36.91,36.76,36.81,598400.0,26.0425,26.1133,26.0072,26.0425,598400.0
2006-02-08 15:00:00,36.82,36.99,36.8,36.91,666400.0,26.0496,26.1699,26.0355,26.1133,666400.0
2006-02-08 15:30:00,36.91,37.02,36.87,36.94,836400.0,26.1133,26.1911,26.085,26.1345,836400.0
2006-02-09 09:30:00,37.1,37.65,36.87,37.53,690000.0,26.2477,26.6368,26.085,26.5519,690000.0
2006-02-09 10:00:00,37.5,37.6,37.07,37.2,663200.0,26.5307,26.6015,26.2265,26.3185,663200.0
2006-02-09 10:30:00,37.21,37.21,36.73,37.04,1213400.0,26.3255,26.3255,25.9859,26.2053,1213400.0
2006-02-09 11:00:00,37.04,37.18,36.75,36.79,886400.0,26.2053,26.3043,26.0001,26.0284,886400.0
2006-02-09 11:30:00,36.77,37.13,36.7,37.08,718400.0,26.0142,26.2689,25.9647,26.2336,718400.0
2006-02-09 12:00:00,37.08,37.08,36.67,36.86,652800.0,26.2336,26.2336,25.9435,26.0779,652800.0
2006-02-09 12:30:00,36.86,36.86,36.48,36.52,477200.0,26.0779,26.0779,25.8091,25.8374,477200.0
2006-02-09 13:00:00,36.5,36.58,36.13,36.35,583200.0,25.8232,25.8798,25.5614,25.7171,583200.0
2006-02-09 13:30:00,36.32,36.4,36.11,36.19,565200.0,25.6959,25.7525,25.5473,25.6039,565200.0
2006-02-09 14:00:00,36.19,36.21,35.7,35.82,872200.0,25.6039,25.618,25.2572,25.3421,872200.0
2006-02-09 14:30:00,35.81,35.9,35.31,35.31,754200.0,25.3351,25.3987,24.9813,24.9813,754200.0
2006-02-09 15:00:00,35.35,35.35,35.05,35.13,940000.0,25.0096,25.0096,24.7974,24.854,940000.0
2006-02-09 15:30:00,35.13,35.42,34.75,35.14,1332600.0,24.854,25.0591,24.5851,24.861,1332600.0
2006-02-10 09:30:00,35.33,35.48,34.7,34.83,1197000.0,24.9955,25.1016,24.5497,24.6417,1197000.0
2006-02-10 10:00:00,34.83,34.94,34.15,34.22,1351000.0,24.6417,24.7195,24.1606,24.2102,1351000.0
2006-02-10 10:30:00,34.23,34.86,34.08,34.63,1452200.0,24.2172,24.6629,24.1111,24.5002,1452200.0
2006-02-10 11:00:00,34.64,34.74,34.37,34.51,1025400.0,24.5073,24.578,24.3163,24.4153,1025400.0
2006-02-10 11:30:00,34.51,34.63,34.38,34.47,1264000.0,24.4153,24.5002,24.3233,24.387,1264000.0
2006-02-10 12:00:00,34.46,34.83,34.45,34.75,641800.0,24.3799,24.6417,24.3729,24.5851,641800.0
2006-02-10 12:30:00,34.76,35.06,34.56,34.58,788800.0,24.5922,24.8044,24.4507,24.4648,788800.0
2006-02-10 13:00:00,34.56,34.65,34.35,34.49,671000.0,24.4507,24.5144,24.3021,24.4012,671000.0
2006-02-10 13:30:00,34.5,34.8,34.4,34.79,474400.0,24.4082,24.6205,24.3375,24.6134,474400.0
2006-02-10 14:00:00,34.79,34.88,34.55,34.6,750800.0,24.6134,24.6771,24.4436,24.479,750800.0
2006-02-10 14:30:00,34.59,34.72,34.49,34.68,775600.0,24.4719,24.5639,24.4012,24.5356,775600.0
2006-02-10 15:00:00,34.68,35.07,34.68,34.99,949800.0,24.5356,24.8115,24.5356,24.7549,949800.0
2006-02-10 15:30:00,34.99,35.02,34.56,34.73,1026800.0,24.7549,24.7761,24.4507,24.571,1026800.0
2006-02-13 09:30:00,34.35,34.8,33.95,34.31,968200.0,24.3021,24.6205,24.0191,24.2738,968200.0
2006-02-13 10:00:00,34.37,34.63,34.11,34.3,944600.0,24.3163,24.5002,24.1323,24.2668,944600.0
2006-02-13 10:30:00,34.3,34.44,34.1,34.44,1128600.0,24.2668,24.3658,24.1253,24.3658,1128600.0
2006-02-13 11:00:00,34.45,34.69,34.3,34.34,960200.0,24.3729,24.5427,24.2668,24.295,960200.0
2006-02-13 11:30:00,34.34,34.46,34.29,34.46,677800.0,24.295,24.3799,24.2597,24.3799,677800.0
2006-02-13 12:00:00,34.46,34.63,34.43,34.52,327200.0,24.3799,24.5002,24.3587,24.4224,327200.0
2006-02-13 12:30:00,34.52,34.57,34.27,34.33,583600.0,24.4224,24.4578,24.2455,24.288,583600.0
2006-02-13 13:00:00,34.33,34.43,34.12,34.16,420800.0,24.288,24.3587,24.1394,24.1677,420800.0
2006-02-13 13:30:00,34.17,34.27,33.96,34.09,491600.0,24.1748,24.2455,24.0262,24.1182,491600.0
2006-02-13 14:00:00,34.09,34.19,33.85,33.93,517200.0,24.1182,24.1889,23.9484,24.005,517200.0
2006-02-13 14:30:00,33.93,34.17,33.89,34.06,445200.0,24.005,24.1748,23.9767,24.097,445200.0
2006-02-13 15:00:00,34.07,34.17,33.98,34.03,515000.0,24.104,24.1748,24.0404,24.0757,515000.0
2006-02-13 15:30:00,34.02,34.31,34.02,34.13,599200.0,24.0687,24.2738,24.0687,24.1465,599200.0
2006-02-14 09:30:00,33.0,33.45,33.0,33.23,1423400.0,23.347,23.6654,23.347,23.5097,1423400.0
2006-02-14 10:00:00,33.23,33.47,32.99,33.35,1227200.0,23.5097,23.6795,23.3399,23.5946,1227200.0
2006-02-14 10:30:00,33.36,33.4,33.23,33.3,783200.0,23.6017,23.63,23.5097,23.5593,783200.0
2006-02-14 11:00:00,33.32,33.57,33.23,33.38,693000.0,23.5734,23.7503,23.5097,23.6159,693000.0
2006-02-14 11:30:00,33.39,33.44,33.21,33.25,608800.0,23.6229,23.6583,23.4956,23.5239,608800.0
2006-02-14 12:00:00,33.25,33.52,33.22,33.38,446600.0,23.5239,23.7149,23.5027,23.6159,446600.0
2006-02-14 12:30:00,33.38,33.48,33.23,33.47,640000.0,23.6159,23.6866,23.5097,23.6795,640000.0
2006-02-14 13:00:00,33.47,33.72,33.44,33.7,625200.0,23.6795,23.8564,23.6583,23.8423,625200.0
2006-02-14 13:30:00,33.72,34.25,33.56,34.19,1022600.0,23.8564,24.2314,23.7432,24.1889,1022600.0
2006-02-14 14:00:00,34.19,34.23,33.85,34.1,919600.0,24.1889,24.2172,23.9484,24.1253,919600.0
2006-02-14 14:30:00,34.06,34.15,33.92,34.02,639200.0,24.097,24.1606,23.9979,24.0687,639200.0
2006-02-14 15:00:00,34.02,34.24,33.96,34.24,763800.0,24.0687,24.2243,24.0262,24.2243,763800.0
2006-02-14 15:30:00,34.25,34.57,34.23,34.52,1744800.0,24.2314,24.4578,24.2172,24.4224,1744800.0
2006-02-15 09:30:00,34.93,35.05,34.51,35.0,767600.0,24.7125,24.7974,24.4153,24.762,767600.0
2006-02-15 10:00:00,35.0,35.43,34.92,35.37,784800.0,24.762,25.0662,24.7054,25.0238,784800.0
2006-02-15 10:30:00,35.33,35.35,34.88,35.08,1177000.0,24.9955,25.0096,24.6771,24.8186,1177000.0
2006-02-15 11:00:00,35.08,35.39,34.94,35.1,824800.0,24.8186,25.0379,24.7195,24.8327,824800.0
2006-02-15 11:30:00,35.1,35.29,35.02,35.29,485600.0,24.8327,24.9672,24.7761,24.9672,485600.0
2006-02-15 12:00:00,35.27,35.29,34.55,34.56,539200.0,24.953,24.9672,24.4436,24.4507,539200.0
2006-02-15 12:30:00,34.52,34.65,34.24,34.63,754400.0,24.4224,24.5144,24.2243,24.5002,754400.0
2006-02-15 13:00:00,34.63,34.78,34.53,34.75,527000.0,24.5002,24.6063,24.4295,24.5851,527000.0
2006-02-15 13:30:00,34.76,34.98,34.68,34.95,536200.0,24.5922,24.7478,24.5356,24.7266,536200.0
2006-02-15 14:00:00,34.97,34.97,34.47,34.5,681600.0,24.7408,24.7408,24.387,24.4082,681600.0
2006-02-15 14:30:00,34.5,34.56,34.27,34.46,647000.0,24.4082,24.4507,24.2455,24.3799,647000.0
2006-02-15 15:00:00,34.46,34.46,34.19,34.28,629000.0,24.3799,24.3799,24.1889,24.2526,629000.0
2006-02-15 15:30:00,34.27,34.65,34.27,34.65,890000.0,24.2455,24.5144,24.2455,24.5144,890000.0
2006-02-16 09:30:00,34.82,35.36,34.81,35.27,938400.0,24.6346,25.0167,24.6276,24.953,938400.0
2006-02-16 10:00:00,35.27,35.52,35.08,35.43,776600.0,24.953,25.1299,24.8186,25.0662,776600.0
2006-02-16 10:30:00,35.44,35.45,35.18,35.4,754000.0,25.0733,25.0804,24.8893,25.045,754000.0
2006-02-16 11:00:00,35.44,35.91,35.44,35.52,594400.0,25.0733,25.4058,25.0733,25.1299,594400.0
2006-02-16 11:30:00,35.53,35.6,35.32,35.55,582400.0,25.137,25.1865,24.9884,25.1511,582400.0
2006-02-16 12:00:00,35.57,35.77,35.54,35.66,439400.0,25.1653,25.3068,25.144,25.2289,439400.0
2006-02-16 12:30:00,35.66,35.85,35.65,35.81,416600.0,25.2289,25.3634,25.2219,25.3351,416600.0
2006-02-16 13:00:00,35.82,36.0,35.68,35.76,571000.0,25.3421,25.4695,25.2431,25.2997,571000.0
2006-02-16 13:30:00,35.74,35.88,35.56,35.73,457600.0,25.2855,25.3846,25.1582,25.2785,457600.0
2006-02-16 14:00:00,35.73,35.92,35.48,35.91,455800.0,25.2785,25.4129,25.1016,25.4058,455800.0
2006-02-16 14:30:00,35.91,35.99,35.74,35.9,523000.0,25.4058,25.4624,25.2855,25.3987,523000.0
2006-02-16 15:00:00,35.9,36.13,35.87,35.96,500200.0,25.3987,25.5614,25.3775,25.4412,500200.0
2006-02-16 15:30:00,35.96,36.07,35.89,36.02,794600.0,25.4412,25.519,25.3917,25.4836,794600.0
2006-02-17 09:30:00,36.5,36.74,36.4,36.53,1307800.0,25.8232,25.993,25.7525,25.8444,1307800.0
2006-02-17 10:00:00,36.54,36.66,36.44,36.65,769800.0,25.8515,25.9364,25.7808,25.9293,769800.0
2006-02-17 10:30:00,36.66,36.69,36.05,36.05,778000.0,25.9364,25.9576,25.5049,25.5049,778000.0
2006-02-17 11:00:00,36.05,36.31,36.05,36.19,562400.0,25.5049,25.6888,25.5049,25.6039,562400.0
2006-02-17 11:30:00,36.17,36.24,35.96,36.18,502600.0,25.5897,25.6393,25.4412,25.5968,502600.0
2006-02-17 12:00:00,36.18,36.27,36.04,36.09,368600.0,25.5968,25.6605,25.4978,25.5331,368600.0
2006-02-17 12:30:00,36.08,36.19,36.05,36.1,353400.0,25.5261,25.6039,25.5049,25.5402,353400.0
2006-02-17 13:00:00,36.13,36.13,35.93,35.99,398600.0,25.5614,25.5614,25.42,25.4624,398600.0
2006-02-17 13:30:00,35.99,36.13,35.96,36.1,182000.0,25.4624,25.5614,25.4412,25.5402,182000.0
2006-02-17 14:00:00,36.1,36.11,35.91,35.97,269400.0,25.5402,25.5473,25.4058,25.4483,269400.0
2006-02-17 14:30:00,35.97,35.97,35.88,35.91,301200.0,25.4483,25.4483,25.3846,25.4058,301200.0
2006-02-17 15:00:00,35.89,35.95,35.73,35.76,398000.0,25.3917,25.4341,25.2785,25.2997,398000.0
2006-02-17 15:30:00,35.75,35.81,35.73,35.78,536600.0,25.2926,25.3351,25.2785,25.3138,536600.0
2006-02-21 09:30:00,36.77,37.25,36.55,36.84,902600.0,26.0142,26.3538,25.8586,26.0638,902600.0
2006-02-21 10:00:00,36.86,36.86,36.4,36.4,787000.0,26.0779,26.0779,25.7525,25.7525,787000.0
2006-02-21 10:30:00,36.4,36.51,36.24,36.49,598600.0,25.7525,25.8303,25.6393,25.8161,598600.0
2006-02-21 11:00:00,36.49,36.52,36.29,36.31,292800.0,25.8161,25.8374,25.6746,25.6888,292800.0
2006-02-21 11:30:00,36.31,36.44,36.06,36.09,272600.0,25.6888,25.7808,25.5119,25.5331,272600.0
2006-02-21 12:00:00,36.09,36.24,36.0,36.2,331200.0,25.5331,25.6393,25.4695,25.611,331200.0
2006-02-21 12:30:00,36.2,36.33,36.13,36.17,288800.0,25.611,25.7029,25.5614,25.5897,288800.0
2006-02-21 13:00:00,36.17,36.4,36.17,36.35,246600.0,25.5897,25.7525,25.5897,25.7171,246600.0
2006-02-21 13:30:00,36.35,36.56,36.33,36.55,364200.0,25.7171,25.8657,25.7029,25.8586,364200.0
2006-02-21 14:00:00,36.52,36.63,36.4,36.49,431200.0,25.8374,25.9152,25.7525,25.8161,431200.0
2006-02-21 14:30:00,36.5,36.62,36.41,36.45,271400.0,25.8232,25.9081,25.7595,25.7878,271400.0
2006-02-21 15:00:00,36.45,36.48,36.35,36.43,323000.0,25.7878,25.8091,25.7171,25.7737,323000.0
2006-02-21 15:30:00,36.43,36.48,36.28,36.31,491000.0,25.7737,25.8091,25.6676,25.6888,491000.0
2006-02-22 09:30:00,36.13,36.19,35.82,35.99,767200.0,25.5614,25.6039,25.3421,25.4624,767200.0
2006-02-22 10:00:00,35.99,36.13,35.87,35.97,427200.0,25.4624,25.5614,25.3775,25.4483,427200.0
2006-02-22 10:30:00,35.95,35.96,35.41,35.55,516600.0,25.4341,25.4412,25.0521,25.1511,516600.0
2006-02-22 11:00:00,35.54,35.71,35.42,35.52,564200.0,25.144,25.2643,25.0591,25.1299,564200.0
2006-02-22 11:30:00,35.52,35.54,35.3,35.42,494200.0,25.1299,25.144,24.9742,25.0591,494200.0
2006-02-22 12:00:00,35.42,35.6,35.38,35.44,366800.0,25.0591,25.1865,25.0308,25.0733,366800.0
2006-02-22 12:30:00,35.43,35.52,35.4,35.52,275400.0,25.0662,25.1299,25.045,25.1299,275400.0
2006-02-22 13:00:00,35.53,35.57,35.34,35.34,334200.0,25.137,25.1653,25.0025,25.0025,334200.0
2006-02-22 13:30:00,35.34,35.4,35.19,35.35,356800.0,25.0025,25.045,24.8964,25.0096,356800.0
2006-02-22 14:00:00,35.35,35.42,35.23,35.24,521200.0,25.0096,25.0591,24.9247,24.9318,521200.0
2006-02-22 14:30:00,35.23,35.32,35.05,35.21,716000.0,24.9247,24.9884,24.7974,24.9106,716000.0
2006-02-22 15:00:00,35.2,35.23,35.05,35.13,468600.0,24.9035,24.9247,24.7974,24.854,468600.0
2006-02-22 15:30:00,35.13,35.31,35.08,35.26,614800.0,24.854,24.9813,24.8186,24.9459,614800.0
2006-02-23 09:30:00,34.92,35.12,34.73,34.97,595600.0,24.7054,24.8469,24.571,24.7408,595600.0
2006-02-23 10:00:00,34.93,35.14,34.79,35.1,626800.0,24.7125,24.861,24.6134,24.8327,626800.0
2006-02-23 10:30:00,35.1,35.91,35.1,35.63,941200.0,24.8327,25.4058,24.8327,25.2077,941200.0
2006-02-23 11:00:00,35.63,35.65,35.31,35.43,501600.0,25.2077,25.2219,24.9813,25.0662,501600.0
2006-02-23 11:30:00,35.43,35.44,34.9,35.05,599000.0,25.0662,25.0733,24.6912,24.7974,599000.0
2006-02-23 12:00:00,35.04,35.04,34.23,34.43,744600.0,24.7903,24.7903,24.2172,24.3587,744600.0
2006-02-23 12:30:00,34.44,34.65,34.4,34.58,589000.0,24.3658,24.5144,24.3375,24.4648,589000.0
2006-02-23 13:00:00,34.59,34.62,34.42,34.57,360200.0,24.4719,24.4931,24.3516,24.4578,360200.0
2006-02-23 13:30:00,34.56,34.66,34.34,34.38,529800.0,24.4507,24.5214,24.295,24.3233,529800.0
2006-02-23 14:00:00,34.38,34.94,34.38,34.88,662400.0,24.3233,24.7195,24.3233,24.6771,662400.0
2006-02-23 14:30:00,34.88,35.09,34.76,34.78,609000.0,24.6771,24.8257,24.5922,24.6063,609000.0
2006-02-23 15:00:00,34.8,34.96,34.77,34.93,333200.0,24.6205,24.7337,24.5993,24.7125,333200.0
2006-02-23 15:30:00,34.93,34.97,34.8,34.91,565000.0,24.7125,24.7408,24.6205,24.6983,565000.0
2006-02-24 09:30:00,35.58,35.65,35.32,35.35,624000.0,25.1723,25.2219,24.9884,25.0096,624000.0
2006-02-24 10:00:00,35.37,35.48,35.29,35.4,766000.0,25.0238,25.1016,24.9672,25.045,766000.0
2006-02-24 10:30:00,35.39,35.74,35.36,35.52,437800.0,25.0379,25.2855,25.0167,25.1299,437800.0
2006-02-24 11:00:00,35.52,35.57,35.41,35.44,739400.0,25.1299,25.1653,25.0521,25.0733,739400.0
2006-02-24 11:30:00,35.44,35.54,35.41,35.49,228200.0,25.0733,25.144,25.0521,25.1087,228200.0
2006-02-24 12:00:00,35.49,35.62,35.44,35.48,264200.0,25.1087,25.2006,25.0733,25.1016,264200.0
2006-02-24 12:30:00,35.48,35.57,35.46,35.49,184800.0,25.1016,25.1653,25.0874,25.1087,184800.0
2006-02-24 13:00:00,35.49,35.59,35.49,35.57,155800.0,25.1087,25.1794,25.1087,25.1653,155800.0
2006-02-24 13:30:00,35.57,35.58,35.47,35.52,164200.0,25.1653,25.1723,25.0945,25.1299,164200.0
2006-02-24 14:00:00,35.51,35.56,35.33,35.42,267800.0,25.1228,25.1582,24.9955,25.0591,267800.0
2006-02-24 14:30:00,35.42,35.44,35.18,35.3,327600.0,25.0591,25.0733,24.8893,24.9742,327600.0
2006-02-24 15:00:00,35.3,35.33,35.21,35.21,321200.0,24.9742,24.9955,24.9106,24.9106,321200.0
2006-02-24 15:30:00,35.21,35.22,35.01,35.09,550200.0,24.9106,24.9176,24.7691,24.8257,550200.0
2006-02-27 09:30:00,34.83,34.98,34.56,34.94,564200.0,24.6417,24.7478,24.4507,24.7195,564200.0
2006-02-27 10:00:00,34.94,34.98,34.58,34.72,462400.0,24.7195,24.7478,24.4648,24.5639,462400.0
2006-02-27 10:30:00,34.72,34.8,34.35,34.41,409200.0,24.5639,24.6205,24.3021,24.3446,409200.0
2006-02-27 11:00:00,34.41,34.69,34.38,34.53,386000.0,24.3446,24.5427,24.3233,24.4295,386000.0
2006-02-27 11:30:00,34.51,34.74,34.51,34.6,419400.0,24.4153,24.578,24.4153,24.479,419400.0
2006-02-27 12:00:00,34.6,34.64,34.49,34.6,274600.0,24.479,24.5073,24.4012,24.479,274600.0
2006-02-27 12:30:00,34.61,34.66,34.51,34.52,243200.0,24.4861,24.5214,24.4153,24.4224,243200.0
2006-02-27 13:00:00,34.52,34.6,34.45,34.52,243000.0,24.4224,24.479,24.3729,24.4224,243000.0
2006-02-27 13:30:00,34.52,34.59,34.44,34.48,360200.0,24.4224,24.4719,24.3658,24.3941,360200.0
2006-02-27 14:00:00,34.46,34.5,34.34,34.38,297400.0,24.3799,24.4082,24.295,24.3233,297400.0
2006-02-27 14:30:00,34.38,34.41,34.31,34.35,510800.0,24.3233,24.3446,24.2738,24.3021,510800.0
2006-02-27 15:00:00,34.35,34.42,34.15,34.16,494800.0,24.3021,24.3516,24.1606,24.1677,494800.0
2006-02-27 15:30:00,34.16,34.21,34.08,34.1,820000.0,24.1677,24.2031,24.1111,24.1253,820000.0
2006-02-28 09:30:00,33.74,33.77,33.2,33.25,979600.0,23.8706,23.8918,23.4885,23.5239,979600.0
2006-02-28 10:00:00,33.24,33.27,32.81,33.05,1126600.0,23.5168,23.538,23.2126,23.3824,1126600.0
2006-02-28 10:30:00,33.05,33.33,32.93,33.32,773000.0,23.3824,23.5805,23.2975,23.5734,773000.0
2006-02-28 11:00:00,33.26,33.75,33.21,33.6,960000.0,23.531,23.8776,23.4956,23.7715,960000.0
2006-02-28 11:30:00,33.58,33.59,33.23,33.35,700800.0,23.7574,23.7644,23.5097,23.5946,700800.0
2006-02-28 12:00:00,33.35,33.42,33.1,33.1,462400.0,23.5946,23.6442,23.4178,23.4178,462400.0
2006-02-28 12:30:00,33.09,33.49,33.08,33.47,374000.0,23.4107,23.6937,23.4036,23.6795,374000.0
2006-02-28 13:00:00,33.46,33.82,33.45,33.63,488000.0,23.6725,23.9272,23.6654,23.7927,488000.0
2006-02-28 13:30:00,33.63,33.81,33.56,33.65,580400.0,23.7927,23.9201,23.7432,23.8069,580400.0
2006-02-28 14:00:00,33.62,33.74,33.51,33.73,337400.0,23.7857,23.8706,23.7078,23.8635,337400.0
2006-02-28 14:30:00,33.74,33.76,33.59,33.7,438000.0,23.8706,23.8847,23.7644,23.8423,438000.0
2006-02-28 15:00:00,33.7,33.75,33.6,33.75,465000.0,23.8423,23.8776,23.7715,23.8776,465000.0
2006-02-28 15:30:00,33.75,33.8,33.71,33.73,628000.0,23.8776,23.913,23.8493,23.8635,628000.0
2006-03-01 09:30:00,33.78,34.13,33.78,34.02,721200.0,23.8989,24.1465,23.8989,24.0687,721200.0
2006-03-01 10:00:00,34.0,34.07,33.78,33.8,435000.0,24.0545,24.104,23.8989,23.913,435000.0
2006-03-01 10:30:00,33.81,34.04,33.66,33.85,591200.0,23.9201,24.0828,23.814,23.9484,591200.0
2006-03-01 11:00:00,33.85,34.18,33.79,34.16,374400.0,23.9484,24.1819,23.9059,24.1677,374400.0
2006-03-01 11:30:00,34.18,34.37,34.07,34.22,437800.0,24.1819,24.3163,24.104,24.2102,437800.0
2006-03-01 12:00:00,34.21,34.32,34.2,34.2,238200.0,24.2031,24.2809,24.196,24.196,238200.0
2006-03-01 12:30:00,34.2,34.23,34.1,34.19,180600.0,24.196,24.2172,24.1253,24.1889,180600.0
2006-03-01 13:00:00,34.18,34.27,34.12,34.2,228200.0,24.1819,24.2455,24.1394,24.196,228200.0
2006-03-01 13:30:00,34.2,34.25,34.07,34.1,253600.0,24.196,24.2314,24.104,24.1253,253600.0
2006-03-01 14:00:00,34.1,34.17,33.96,33.98,272200.0,24.1253,24.1748,24.0262,24.0404,272200.0
2006-03-01 14:30:00,33.98,34.23,33.98,34.08,289000.0,24.0404,24.2172,24.0404,24.1111,289000.0
2006-03-01 15:00:00,34.08,34.16,34.05,34.13,206000.0,24.1111,24.1677,24.0899,24.1465,206000.0
2006-03-01 15:30:00,34.12,34.2,34.09,34.14,431400.0,24.1394,24.196,24.1182,24.1536,431400.0
2006-03-02 09:30:00,34.18,34.43,33.88,34.1,683000.0,24.1819,24.3587,23.9696,24.1253,683000.0
2006-03-02 10:00:00,34.1,34.68,34.08,34.68,615800.0,24.1253,24.5356,24.1111,24.5356,615800.0
2006-03-02 10:30:00,34.66,35.05,34.65,34.98,1225400.0,24.5214,24.7974,24.5144,24.7478,1225400.0
2006-03-02 11:00:00,34.98,35.27,34.66,34.69,555600.0,24.7478,24.953,24.5214,24.5427,555600.0
2006-03-02 11:30:00,34.69,34.69,34.44,34.6,724600.0,24.5427,24.5427,24.3658,24.479,724600.0
2006-03-02 12:00:00,34.61,34.63,34.07,34.07,472200.0,24.4861,24.5002,24.104,24.104,472200.0
2006-03-02 12:30:00,34.07,34.28,34.04,34.09,369200.0,24.104,24.2526,24.0828,24.1182,369200.0
2006-03-02 13:00:00,34.12,34.27,34.08,34.08,273800.0,24.1394,24.2455,24.1111,24.1111,273800.0
2006-03-02 13:30:00,34.1,34.35,34.08,34.35,266800.0,24.1253,24.3021,24.1111,24.3021,266800.0
2006-03-02 14:00:00,34.35,34.6,34.27,34.57,467200.0,24.3021,24.479,24.2455,24.4578,467200.0
2006-03-02 14:30:00,34.57,34.63,34.49,34.58,381400.0,24.4578,24.5002,24.4012,24.4648,381400.0
2006-03-02 15:00:00,34.58,34.62,34.41,34.49,453200.0,24.4648,24.4931,24.3446,24.4012,453200.0
2006-03-02 15:30:00,34.49,34.72,34.49,34.7,963200.0,24.4012,24.5639,24.4012,24.5497,963200.0
2006-03-03 09:30:00,34.63,35.41,34.63,35.4,952200.0,24.5002,25.0521,24.5002,25.045,952200.0
2006-03-03 10:00:00,35.38,35.47,35.07,35.17,650600.0,25.0308,25.0945,24.8115,24.8823,650600.0
2006-03-03 10:30:00,35.18,35.26,34.98,35.14,440800.0,24.8893,24.9459,24.7478,24.861,440800.0
2006-03-03 11:00:00,35.14,35.29,35.02,35.1,367000.0,24.861,24.9672,24.7761,24.8327,367000.0
2006-03-03 11:30:00,35.11,35.32,35.07,35.27,269600.0,24.8398,24.9884,24.8115,24.953,269600.0
2006-03-03 12:00:00,35.27,35.4,35.24,35.34,267000.0,24.953,25.045,24.9318,25.0025,267000.0
2006-03-03 12:30:00,35.37,35.44,35.31,35.43,239800.0,25.0238,25.0733,24.9813,25.0662,239800.0
2006-03-03 13:00:00,35.43,35.53,35.35,35.41,381800.0,25.0662,25.137,25.0096,25.0521,381800.0
2006-03-03 13:30:00,35.41,35.5,35.17,35.18,750600.0,25.0521,25.1157,24.8823,24.8893,750600.0
2006-03-03 14:00:00,35.18,35.38,35.17,35.37,387600.0,24.8893,25.0308,24.8823,25.0238,387600.0
2006-03-03 14:30:00,35.35,35.42,35.31,35.38,399000.0,25.0096,25.0591,24.9813,25.0308,399000.0
2006-03-03 15:00:00,35.38,35.38,34.99,35.06,484800.0,25.0308,25.0308,24.7549,24.8044,484800.0
2006-03-03 15:30:00,35.06,35.21,35.0,35.17,898800.0,24.8044,24.9106,24.762,24.8823,898800.0
2006-03-06 09:30:00,34.75,34.95,34.55,34.68,741600.0,24.5851,24.7266,24.4436,24.5356,741600.0
2006-03-06 10:00:00,34.68,34.93,34.12,34.13,615000.0,24.5356,24.7125,24.1394,24.1465,615000.0
2006-03-06 10:30:00,34.13,34.22,33.87,34.03,589600.0,24.1465,24.2102,23.9625,24.0757,589600.0
2006-03-06 11:00:00,34.05,34.1,33.68,33.71,448600.0,24.0899,24.1253,23.8281,23.8493,448600.0
2006-03-06 11:30:00,33.72,33.85,33.4,33.44,626400.0,23.8564,23.9484,23.63,23.6583,626400.0
2006-03-06 12:00:00,33.44,33.62,33.22,33.38,539800.0,23.6583,23.7857,23.5027,23.6159,539800.0
2006-03-06 12:30:00,33.38,33.43,33.22,33.35,390200.0,23.6159,23.6512,23.5027,23.5946,390200.0
2006-03-06 13:00:00,33.35,33.57,33.34,33.35,501800.0,23.5946,23.7503,23.5876,23.5946,501800.0
2006-03-06 13:30:00,33.35,33.38,33.19,33.32,424000.0,23.5946,23.6159,23.4814,23.5734,424000.0
2006-03-06 14:00:00,33.31,33.31,33.01,33.14,559400.0,23.5663,23.5663,23.3541,23.4461,559400.0
2006-03-06 14:30:00,33.14,33.19,33.03,33.05,572400.0,23.4461,23.4814,23.3682,23.3824,572400.0
2006-03-06 15:00:00,33.05,33.19,32.91,33.05,780200.0,23.3824,23.4814,23.2833,23.3824,780200.0
2006-03-06 15:30:00,33.06,33.31,33.06,33.29,1481800.0,23.3895,23.5663,23.3895,23.5522,1481800.0
2006-03-07 09:30:00,33.31,33.4,32.66,32.74,1111400.0,23.5663,23.63,23.1065,23.1631,1111400.0
2006-03-07 10:00:00,32.74,32.94,32.61,32.63,697400.0,23.1631,23.3046,23.0711,23.0852,697400.0
2006-03-07 10:30:00,32.63,32.82,32.55,32.77,450000.0,23.0852,23.2197,23.0287,23.1843,450000.0
2006-03-07 11:00:00,32.78,32.9,32.58,32.77,693000.0,23.1914,23.2763,23.0499,23.1843,693000.0
2006-03-07 11:30:00,32.78,32.81,32.41,32.52,554600.0,23.1914,23.2126,22.9296,23.0074,554600.0
2006-03-07 12:00:00,32.52,32.58,32.45,32.46,306800.0,23.0074,23.0499,22.9579,22.965,306800.0
2006-03-07 12:30:00,32.46,32.51,32.38,32.41,282400.0,22.965,23.0004,22.9084,22.9296,282400.0
2006-03-07 13:00:00,32.42,32.42,32.21,32.29,361200.0,22.9367,22.9367,22.7881,22.8447,361200.0
2006-03-07 13:30:00,32.28,32.39,32.27,32.29,257600.0,22.8376,22.9155,22.8306,22.8447,257600.0
2006-03-07 14:00:00,32.29,32.3,32.08,32.23,342200.0,22.8447,22.8518,22.6961,22.8023,342200.0
2006-03-07 14:30:00,32.2,32.28,32.11,32.19,415000.0,22.781,22.8376,22.7174,22.774,415000.0
2006-03-07 15:00:00,32.19,32.23,32.06,32.18,455600.0,22.774,22.8023,22.682,22.7669,455600.0
2006-03-07 15:30:00,32.18,32.69,32.18,32.65,1154200.0,22.7669,23.1277,22.7669,23.0994,1154200.0
2006-03-08 09:30:00,32.55,33.28,32.38,33.27,1160200.0,23.0287,23.5451,22.9084,23.538,1160200.0
2006-03-08 10:00:00,33.27,33.49,33.24,33.35,863600.0,23.538,23.6937,23.5168,23.5946,863600.0
2006-03-08 10:30:00,33.34,33.73,33.04,33.35,1236000.0,23.5876,23.8635,23.3753,23.5946,1236000.0
2006-03-08 11:00:00,33.35,33.38,33.1,33.14,842400.0,23.5946,23.6159,23.4178,23.4461,842400.0
2006-03-08 11:30:00,33.14,33.23,32.65,32.66,1143600.0,23.4461,23.5097,23.0994,23.1065,1143600.0
2006-03-08 12:00:00,32.67,32.7,32.33,32.65,685000.0,23.1135,23.1348,22.873,23.0994,685000.0
2006-03-08 12:30:00,32.63,32.75,32.45,32.67,854400.0,23.0852,23.1701,22.9579,23.1135,854400.0
2006-03-08 13:00:00,32.66,32.88,32.65,32.77,615200.0,23.1065,23.2621,23.0994,23.1843,615200.0
2006-03-08 13:30:00,32.77,32.77,32.44,32.62,519000.0,23.1843,23.1843,22.9508,23.0782,519000.0
2006-03-08 14:00:00,32.62,32.99,32.61,32.92,691600.0,23.0782,23.3399,23.0711,23.2904,691600.0
2006-03-08 14:30:00,32.93,33.37,32.93,33.24,884200.0,23.2975,23.6088,23.2975,23.5168,884200.0
2006-03-08 15:00:00,33.24,33.42,33.24,33.28,642000.0,23.5168,23.6442,23.5168,23.5451,642000.0
2006-03-08 15:30:00,33.29,33.4,33.19,33.34,974800.0,23.5522,23.63,23.4814,23.5876,974800.0
2006-03-09 09:30:00,33.88,34.05,33.7,34.0,806600.0,23.9696,24.0899,23.8423,24.0545,806600.0
2006-03-09 10:00:00,33.99,34.1,33.73,33.79,702400.0,24.0474,24.1253,23.8635,23.9059,702400.0
2006-03-09 10:30:00,33.77,33.77,33.02,33.13,1102400.0,23.8918,23.8918,23.3612,23.439,1102400.0
2006-03-09 11:00:00,33.16,33.21,32.73,32.95,683600.0,23.4602,23.4956,23.156,23.3116,683600.0
2006-03-09 11:30:00,32.96,33.23,32.77,33.15,678000.0,23.3187,23.5097,23.1843,23.4531,678000.0
2006-03-09 12:00:00,33.16,33.19,32.84,32.91,474600.0,23.4602,23.4814,23.2338,23.2833,474600.0
2006-03-09 12:30:00,32.91,33.01,32.81,33.01,416000.0,23.2833,23.3541,23.2126,23.3541,416000.0
2006-03-09 13:00:00,33.01,33.14,32.98,32.99,543600.0,23.3541,23.4461,23.3329,23.3399,543600.0
2006-03-09 13:30:00,32.99,33.04,32.85,33.04,319800.0,23.3399,23.3753,23.2409,23.3753,319800.0
2006-03-09 14:00:00,33.04,33.13,32.82,32.89,417400.0,23.3753,23.439,23.2197,23.2692,417400.0
2006-03-09 14:30:00,32.89,32.95,32.68,32.73,397400.0,23.2692,23.3116,23.1206,23.156,397400.0
2006-03-09 15:00:00,32.73,32.77,32.52,32.63,561200.0,23.156,23.1843,23.0074,23.0852,561200.0
2006-03-09 15:30:00,32.63,32.67,32.47,32.65,726000.0,23.0852,23.1135,22.9721,23.0994,726000.0
2006-03-10 09:30:00,32.59,32.69,32.1,32.38,807000.0,23.057,23.1277,22.7103,22.9084,807000.0
2006-03-10 10:00:00,32.37,32.65,32.2,32.63,657200.0,22.9013,23.0994,22.781,23.0852,657200.0
2006-03-10 10:30:00,32.63,33.07,32.63,33.0,543600.0,23.0852,23.3965,23.0852,23.347,543600.0
2006-03-10 11:00:00,33.01,33.16,32.9,32.98,415000.0,23.3541,23.4602,23.2763,23.3329,415000.0
2006-03-10 11:30:00,33.01,33.13,32.88,33.13,283400.0,23.3541,23.439,23.2621,23.439,283400.0
2006-03-10 12:00:00,33.1,33.22,33.04,33.09,274800.0,23.4178,23.5027,23.3753,23.4107,274800.0
2006-03-10 12:30:00,33.1,33.3,33.08,33.19,277200.0,23.4178,23.5593,23.4036,23.4814,277200.0
2006-03-10 13:00:00,33.2,33.41,33.08,33.3,325400.0,23.4885,23.6371,23.4036,23.5593,325400.0
2006-03-10 13:30:00,33.32,33.38,33.11,33.17,276800.0,23.5734,23.6159,23.4248,23.4673,276800.0
2006-03-10 14:00:00,33.18,33.2,32.9,32.9,340800.0,23.4744,23.4885,23.2763,23.2763,340800.0
2006-03-10 14:30:00,32.91,32.92,32.59,32.65,448200.0,23.2833,23.2904,23.057,23.0994,448200.0
2006-03-10 15:00:00,32.65,32.75,32.59,32.63,424000.0,23.0994,23.1701,23.057,23.0852,424000.0
2006-03-10 15:30:00,32.63,32.73,32.58,32.72,892600.0,23.0852,23.156,23.0499,23.1489,892600.0
2006-03-13 09:30:00,32.9,33.49,32.9,33.32,573000.0,23.2763,23.6937,23.2763,23.5734,573000.0
2006-03-13 10:00:00,33.31,33.6,33.24,33.58,587600.0,23.5663,23.7715,23.5168,23.7574,587600.0
2006-03-13 10:30:00,33.58,33.98,33.56,33.57,424200.0,23.7574,24.0404,23.7432,23.7503,424200.0
2006-03-13 11:00:00,33.58,33.75,33.56,33.67,327200.0,23.7574,23.8776,23.7432,23.821,327200.0
2006-03-13 11:30:00,33.67,33.68,33.41,33.51,307600.0,23.821,23.8281,23.6371,23.7078,307600.0
2006-03-13 12:00:00,33.49,33.54,33.29,33.48,260600.0,23.6937,23.7291,23.5522,23.6866,260600.0
2006-03-13 12:30:00,33.49,33.63,33.45,33.58,155400.0,23.6937,23.7927,23.6654,23.7574,155400.0
2006-03-13 13:00:00,33.58,33.59,33.47,33.58,223600.0,23.7574,23.7644,23.6795,23.7574,223600.0
2006-03-13 13:30:00,33.58,33.8,33.53,33.8,291400.0,23.7574,23.913,23.722,23.913,291400.0
2006-03-13 14:00:00,33.8,33.91,33.74,33.9,395000.0,23.913,23.9908,23.8706,23.9838,395000.0
2006-03-13 14:30:00,33.88,33.97,33.8,33.88,384600.0,23.9696,24.0333,23.913,23.9696,384600.0
2006-03-13 15:00:00,33.88,33.95,33.76,33.85,377400.0,23.9696,24.0191,23.8847,23.9484,377400.0
2006-03-13 15:30:00,33.87,33.93,33.74,33.84,597000.0,23.9625,24.005,23.8706,23.9413,597000.0
2006-03-14 09:30:00,33.85,33.99,33.41,33.58,581400.0,23.9484,24.0474,23.6371,23.7574,581400.0
2006-03-14 10:00:00,33.59,34.0,33.12,33.35,816000.0,23.7644,24.0545,23.4319,23.5946,816000.0
2006-03-14 10:30:00,33.37,33.59,33.36,33.51,322200.0,23.6088,23.7644,23.6017,23.7078,322200.0
2006-03-14 11:00:00,33.48,33.8,33.39,33.69,281000.0,23.6866,23.913,23.6229,23.8352,281000.0
2006-03-14 11:30:00,33.69,34.1,33.69,33.89,455800.0,23.8352,24.1253,23.8352,23.9767,455800.0
2006-03-14 12:00:00,33.88,34.11,33.88,34.1,203800.0,23.9696,24.1323,23.9696,24.1253,203800.0
2006-03-14 12:30:00,34.1,34.1,33.88,33.96,280800.0,24.1253,24.1253,23.9696,24.0262,280800.0
2006-03-14 13:00:00,33.96,34.04,33.92,34.0,661000.0,24.0262,24.0828,23.9979,24.0545,661000.0
2006-03-14 13:30:00,34.01,34.23,34.0,34.15,235200.0,24.0616,24.2172,24.0545,24.1606,235200.0
2006-03-14 14:00:00,34.16,34.46,34.12,34.46,359200.0,24.1677,24.3799,24.1394,24.3799,359200.0
2006-03-14 14:30:00,34.46,34.79,34.43,34.59,790000.0,24.3799,24.6134,24.3587,24.4719,790000.0
2006-03-14 15:00:00,34.59,34.83,34.56,34.68,701200.0,24.4719,24.6417,24.4507,24.5356,701200.0
2006-03-14 15:30:00,34.68,34.77,34.62,34.68,1087400.0,24.5356,24.5993,24.4931,24.5356,1087400.0
2006-03-15 09:30:00,34.18,34.55,34.1,34.33,465400.0,24.1819,24.4436,24.1253,24.288,465400.0
2006-03-15 10:00:00,34.32,34.54,34.24,34.41,345400.0,24.2809,24.4365,24.2243,24.3446,345400.0
2006-03-15 10:30:00,34.31,34.76,33.97,34.7,701800.0,24.2738,24.5922,24.0333,24.5497,701800.0
2006-03-15 11:00:00,34.71,34.88,34.54,34.63,501000.0,24.5568,24.6771,24.4365,24.5002,501000.0
2006-03-15 11:30:00,34.63,34.64,34.19,34.3,445200.0,24.5002,24.5073,24.1889,24.2668,445200.0
2006-03-15 12:00:00,34.3,34.42,34.17,34.31,390600.0,24.2668,24.3516,24.1748,24.2738,390600.0
2006-03-15 12:30:00,34.31,34.45,33.85,34.3,268400.0,24.2738,24.3729,23.9484,24.2668,268400.0
2006-03-15 13:00:00,34.31,34.48,34.29,34.38,551400.0,24.2738,24.3941,24.2597,24.3233,551400.0
2006-03-15 13:30:00,34.38,34.62,34.35,34.58,283400.0,24.3233,24.4931,24.3021,24.4648,283400.0
2006-03-15 14:00:00,34.57,34.96,34.49,34.85,610800.0,24.4578,24.7337,24.4012,24.6559,610800.0
2006-03-15 14:30:00,34.85,34.95,34.85,34.9,375600.0,24.6559,24.7266,24.6559,24.6912,375600.0
2006-03-15 15:00:00,34.9,35.07,34.88,35.02,487400.0,24.6912,24.8115,24.6771,24.7761,487400.0
2006-03-15 15:30:00,35.02,35.24,35.01,35.23,920400.0,24.7761,24.9318,24.7691,24.9247,920400.0
2006-03-16 09:30:00,35.07,35.62,35.0,35.56,942600.0,24.8115,25.2006,24.762,25.1582,942600.0
2006-03-16 10:00:00,35.55,35.66,35.38,35.47,647400.0,25.1511,25.2289,25.0308,25.0945,647400.0
2006-03-16 10:30:00,35.47,35.5,35.13,35.15,815400.0,25.0945,25.1157,24.854,24.8681,815400.0
2006-03-16 11:00:00,35.14,35.45,35.13,35.23,679200.0,24.861,25.0804,24.854,24.9247,679200.0
2006-03-16 11:30:00,35.24,35.55,35.2,35.52,403400.0,24.9318,25.1511,24.9035,25.1299,403400.0
2006-03-16 12:00:00,35.52,36.2,35.3,36.0,606000.0,25.1299,25.611,24.9742,25.4695,606000.0
2006-03-16 12:30:00,36.02,36.18,35.96,36.07,613800.0,25.4836,25.5968,25.4412,25.519,613800.0
2006-03-16 13:00:00,36.07,36.15,36.01,36.13,560200.0,25.519,25.5756,25.4766,25.5614,560200.0
2006-03-16 13:30:00,36.13,36.34,36.09,36.28,468800.0,25.5614,25.71,25.5331,25.6676,468800.0
2006-03-16 14:00:00,36.27,36.4,36.23,36.29,436400.0,25.6605,25.7525,25.6322,25.6746,436400.0
2006-03-16 14:30:00,36.3,36.32,36.09,36.27,513400.0,25.6817,25.6959,25.5331,25.6605,513400.0
2006-03-16 15:00:00,36.27,36.42,36.26,36.36,531000.0,25.6605,25.7666,25.6534,25.7242,531000.0
2006-03-16 15:30:00,36.35,36.57,36.35,36.5,1126600.0,25.7171,25.8727,25.7171,25.8232,1126600.0
2006-03-17 09:30:00,36.7,36.71,36.29,36.48,1616200.0,25.9647,25.9718,25.6746,25.8091,1616200.0
2006-03-17 10:00:00,36.42,36.46,36.21,36.32,665800.0,25.7666,25.7949,25.618,25.6959,665800.0
2006-03-17 10:30:00,36.3,36.38,36.14,36.27,448000.0,25.6817,25.7383,25.5685,25.6605,448000.0
2006-03-17 11:00:00,36.24,36.43,36.18,36.2,332600.0,25.6393,25.7737,25.5968,25.611,332600.0
2006-03-17 11:30:00,36.2,36.2,36.09,36.1,297200.0,25.611,25.611,25.5331,25.5402,297200.0
2006-03-17 12:00:00,36.11,36.29,36.11,36.27,259200.0,25.5473,25.6746,25.5473,25.6605,259200.0
2006-03-17 12:30:00,36.27,36.43,36.23,36.43,249400.0,25.6605,25.7737,25.6322,25.7737,249400.0
2006-03-17 13:00:00,36.44,36.62,36.38,36.47,439600.0,25.7808,25.9081,25.7383,25.802,439600.0
2006-03-17 13:30:00,36.46,36.52,36.4,36.51,243200.0,25.7949,25.8374,25.7525,25.8303,243200.0
2006-03-17 14:00:00,36.52,36.52,36.44,36.46,198000.0,25.8374,25.8374,25.7808,25.7949,198000.0
2006-03-17 14:30:00,36.46,36.49,36.34,36.39,239600.0,25.7949,25.8161,25.71,25.7454,239600.0
2006-03-17 15:00:00,36.4,36.43,36.27,36.32,270000.0,25.7525,25.7737,25.6605,25.6959,270000.0
2006-03-17 15:30:00,36.32,36.32,36.2,36.23,485600.0,25.6959,25.6959,25.611,25.6322,485600.0
2006-03-20 09:30:00,35.5,36.15,35.21,36.12,885000.0,25.1157,25.5756,24.9106,25.5544,885000.0
2006-03-20 10:00:00,36.12,36.19,35.77,35.83,568000.0,25.5544,25.6039,25.3068,25.3492,568000.0
2006-03-20 10:30:00,35.83,35.9,35.31,35.5,887200.0,25.3492,25.3987,24.9813,25.1157,887200.0
2006-03-20 11:00:00,35.52,35.52,35.23,35.24,563200.0,25.1299,25.1299,24.9247,24.9318,563200.0
2006-03-20 11:30:00,35.24,35.28,35.1,35.21,507200.0,24.9318,24.9601,24.8327,24.9106,507200.0
2006-03-20 12:00:00,35.18,35.26,34.8,34.84,376000.0,24.8893,24.9459,24.6205,24.6488,376000.0
2006-03-20 12:30:00,34.87,35.07,34.86,35.03,344400.0,24.67,24.8115,24.6629,24.7832,344400.0
2006-03-20 13:00:00,35.02,35.08,34.94,34.99,347400.0,24.7761,24.8186,24.7195,24.7549,347400.0
2006-03-20 13:30:00,35.0,35.01,34.69,34.7,329400.0,24.762,24.7691,24.5427,24.5497,329400.0
2006-03-20 14:00:00,34.7,34.74,34.32,34.36,609200.0,24.5497,24.578,24.2809,24.3092,609200.0
2006-03-20 14:30:00,34.36,34.49,34.19,34.46,731000.0,24.3092,24.4012,24.1889,24.3799,731000.0
2006-03-20 15:00:00,34.46,34.51,34.26,34.27,539400.0,24.3799,24.4153,24.2385,24.2455,539400.0
2006-03-20 15:30:00,34.26,34.45,34.24,34.35,1267200.0,24.2385,24.3729,24.2243,24.3021,1267200.0
2006-03-21 09:30:00,33.88,34.38,33.75,34.38,886800.0,23.9696,24.3233,23.8776,24.3233,886800.0
2006-03-21 10:00:00,34.37,34.59,34.21,34.5,801200.0,24.3163,24.4719,24.2031,24.4082,801200.0
2006-03-21 10:30:00,34.51,34.82,34.2,34.27,568600.0,24.4153,24.6346,24.196,24.2455,568600.0
2006-03-21 11:00:00,34.33,34.6,34.2,34.41,453000.0,24.288,24.479,24.196,24.3446,453000.0
2006-03-21 11:30:00,34.4,34.91,34.31,34.84,428000.0,24.3375,24.6983,24.2738,24.6488,428000.0
2006-03-21 12:00:00,34.85,35.06,34.84,34.97,307600.0,24.6559,24.8044,24.6488,24.7408,307600.0
2006-03-21 12:30:00,34.97,35.04,34.76,34.92,265000.0,24.7408,24.7903,24.5922,24.7054,265000.0
2006-03-21 13:00:00,34.91,34.93,34.73,34.74,175000.0,24.6983,24.7125,24.571,24.578,175000.0
2006-03-21 13:30:00,34.74,34.82,34.4,34.4,265200.0,24.578,24.6346,24.3375,24.3375,265200.0
2006-03-21 14:00:00,34.4,34.6,34.3,34.33,363800.0,24.3375,24.479,24.2668,24.288,363800.0
2006-03-21 14:30:00,34.33,34.41,34.23,34.28,451600.0,24.288,24.3446,24.2172,24.2526,451600.0
2006-03-21 15:00:00,34.28,34.38,34.15,34.2,335600.0,24.2526,24.3233,24.1606,24.196,335600.0
2006-03-21 15:30:00,34.2,34.25,34.14,34.21,439800.0,24.196,24.2314,24.1536,24.2031,439800.0
2006-03-22 09:30:00,34.25,34.61,34.15,34.48,436800.0,24.2314,24.4861,24.1606,24.3941,436800.0
2006-03-22 10:00:00,34.46,35.01,34.38,34.8,582000.0,24.3799,24.7691,24.3233,24.6205,582000.0
2006-03-22 10:30:00,34.8,35.43,34.79,35.09,1015000.0,24.6205,25.0662,24.6134,24.8257,1015000.0
2006-03-22 11:00:00,35.1,35.43,34.95,34.95,498000.0,24.8327,25.0662,24.7266,24.7266,498000.0
2006-03-22 11:30:00,34.93,35.17,34.93,35.09,385600.0,24.7125,24.8823,24.7125,24.8257,385600.0
2006-03-22 12:00:00,35.09,35.27,35.05,35.07,309000.0,24.8257,24.953,24.7974,24.8115,309000.0
2006-03-22 12:30:00,35.08,35.19,35.05,35.17,210200.0,24.8186,24.8964,24.7974,24.8823,210200.0
2006-03-22 13:00:00,35.16,35.19,35.0,35.09,235600.0,24.8752,24.8964,24.762,24.8257,235600.0
2006-03-22 13:30:00,35.09,35.19,34.81,34.87,294600.0,24.8257,24.8964,24.6276,24.67,294600.0
2006-03-22 14:00:00,34.87,34.95,34.54,34.59,667000.0,24.67,24.7266,24.4365,24.4719,667000.0
2006-03-22 14:30:00,34.59,34.84,34.4,34.63,353800.0,24.4719,24.6488,24.3375,24.5002,353800.0
2006-03-22 15:00:00,34.67,34.8,34.58,34.7,541600.0,24.5285,24.6205,24.4648,24.5497,541600.0
2006-03-22 15:30:00,34.7,34.74,34.63,34.7,353200.0,24.5497,24.578,24.5002,24.5497,353200.0
2006-03-23 09:30:00,34.97,35.73,34.9,35.73,604400.0,24.7408,25.2785,24.6912,25.2785,604400.0
2006-03-23 10:00:00,35.65,35.78,35.25,35.35,595800.0,25.2219,25.3138,24.9389,25.0096,595800.0
2006-03-23 10:30:00,35.38,35.75,35.17,35.75,628600.0,25.0308,25.2926,24.8823,25.2926,628600.0
2006-03-23 11:00:00,35.75,35.83,35.59,35.68,367800.0,25.2926,25.3492,25.1794,25.2431,367800.0
2006-03-23 11:30:00,35.68,35.68,35.41,35.42,339600.0,25.2431,25.2431,25.0521,25.0591,339600.0
2006-03-23 12:00:00,35.41,35.55,35.28,35.32,267400.0,25.0521,25.1511,24.9601,24.9884,267400.0
2006-03-23 12:30:00,35.33,35.43,35.25,35.41,246200.0,24.9955,25.0662,24.9389,25.0521,246200.0
2006-03-23 13:00:00,35.41,35.54,35.35,35.51,277200.0,25.0521,25.144,25.0096,25.1228,277200.0
2006-03-23 13:30:00,35.51,35.64,35.38,35.48,341200.0,25.1228,25.2148,25.0308,25.1016,341200.0
2006-03-23 14:00:00,35.48,35.5,35.34,35.42,402800.0,25.1016,25.1157,25.0025,25.0591,402800.0
2006-03-23 14:30:00,35.42,35.48,35.26,35.27,293000.0,25.0591,25.1016,24.9459,24.953,293000.0
2006-03-23 15:00:00,35.27,35.33,35.2,35.2,348600.0,24.953,24.9955,24.9035,24.9035,348600.0
2006-03-23 15:30:00,35.22,35.49,35.15,35.27,902000.0,24.9176,25.1087,24.8681,24.953,902000.0
2006-03-24 09:30:00,35.4,35.76,35.32,35.69,450000.0,25.045,25.2997,24.9884,25.2502,450000.0
2006-03-24 10:00:00,35.69,35.99,35.69,35.98,342600.0,25.2502,25.4624,25.2502,25.4553,342600.0
2006-03-24 10:30:00,35.98,36.27,35.93,35.99,532800.0,25.4553,25.6605,25.42,25.4624,532800.0
2006-03-24 11:00:00,35.99,36.16,35.89,35.91,625800.0,25.4624,25.5827,25.3917,25.4058,625800.0
2006-03-24 11:30:00,35.91,36.0,35.57,35.58,333800.0,25.4058,25.4695,25.1653,25.1723,333800.0
2006-03-24 12:00:00,35.48,35.61,35.38,35.6,492000.0,25.1016,25.1936,25.0308,25.1865,492000.0
2006-03-24 12:30:00,35.61,35.74,35.6,35.66,335400.0,25.1936,25.2855,25.1865,25.2289,335400.0
2006-03-24 13:00:00,35.67,35.93,35.52,35.85,572400.0,25.236,25.42,25.1299,25.3634,572400.0
2006-03-24 13:30:00,35.82,35.94,35.71,35.82,186200.0,25.3421,25.427,25.2643,25.3421,186200.0
2006-03-24 14:00:00,35.8,35.99,35.74,35.93,282400.0,25.328,25.4624,25.2855,25.42,282400.0
2006-03-24 14:30:00,35.93,35.94,35.87,35.92,184400.0,25.42,25.427,25.3775,25.4129,184400.0
2006-03-24 15:00:00,35.92,36.04,35.92,35.96,240000.0,25.4129,25.4978,25.4129,25.4412,240000.0
2006-03-24 15:30:00,35.96,36.04,35.96,35.97,404600.0,25.4412,25.4978,25.4412,25.4483,404600.0
2006-03-27 09:30:00,35.5,35.66,35.33,35.54,545200.0,25.1157,25.2289,24.9955,25.144,545200.0
2006-03-27 10:00:00,35.54,35.55,35.2,35.34,617200.0,25.144,25.1511,24.9035,25.0025,617200.0
2006-03-27 10:30:00,35.32,35.63,35.23,35.55,536800.0,24.9884,25.2077,24.9247,25.1511,536800.0
2006-03-27 11:00:00,35.55,35.77,35.52,35.72,355600.0,25.1511,25.3068,25.1299,25.2714,355600.0
2006-03-27 11:30:00,35.72,35.73,35.48,35.62,305400.0,25.2714,25.2785,25.1016,25.2006,305400.0
2006-03-27 12:00:00,35.64,35.82,35.6,35.82,297000.0,25.2148,25.3421,25.1865,25.3421,297000.0
2006-03-27 12:30:00,35.81,35.82,35.62,35.81,179000.0,25.3351,25.3421,25.2006,25.3351,179000.0
2006-03-27 13:00:00,35.8,36.23,35.79,35.99,635600.0,25.328,25.6322,25.3209,25.4624,635600.0
2006-03-27 13:30:00,35.98,36.17,35.95,36.14,333600.0,25.4553,25.5897,25.4341,25.5685,333600.0
2006-03-27 14:00:00,36.13,36.15,35.8,36.02,391000.0,25.5614,25.5756,25.328,25.4836,391000.0
2006-03-27 14:30:00,36.02,36.07,35.96,36.05,769600.0,25.4836,25.519,25.4412,25.5049,769600.0
2006-03-27 15:00:00,36.05,36.08,35.92,35.99,504600.0,25.5049,25.5261,25.4129,25.4624,504600.0
2006-03-27 15:30:00,36.01,36.09,35.93,35.97,337600.0,25.4766,25.5331,25.42,25.4483,337600.0
2006-03-28 09:30:00,36.25,36.31,36.05,36.12,700400.0,25.6463,25.6888,25.5049,25.5544,700400.0
2006-03-28 10:00:00,36.12,36.38,36.06,36.24,648000.0,25.5544,25.7383,25.5119,25.6393,648000.0
2006-03-28 10:30:00,36.24,36.25,36.15,36.2,329800.0,25.6393,25.6463,25.5756,25.611,329800.0
2006-03-28 11:00:00,36.21,36.33,36.19,36.3,448600.0,25.618,25.7029,25.6039,25.6817,448600.0
2006-03-28 11:30:00,36.3,36.35,36.27,36.35,290400.0,25.6817,25.7171,25.6605,25.7171,290400.0
2006-03-28 12:00:00,36.34,36.48,36.32,36.43,231200.0,25.71,25.8091,25.6959,25.7737,231200.0
2006-03-28 12:30:00,36.44,36.49,36.41,36.44,249600.0,25.7808,25.8161,25.7595,25.7808,249600.0
2006-03-28 13:00:00,36.44,36.58,36.41,36.54,273600.0,25.7808,25.8798,25.7595,25.8515,273600.0
2006-03-28 13:30:00,36.55,36.64,36.53,36.62,262200.0,25.8586,25.9223,25.8444,25.9081,262200.0
2006-03-28 14:00:00,36.6,36.69,36.44,36.55,386000.0,25.894,25.9576,25.7808,25.8586,386000.0
2006-03-28 14:30:00,36.56,36.63,36.26,36.31,414600.0,25.8657,25.9152,25.6534,25.6888,414600.0
2006-03-28 15:00:00,36.32,36.34,36.13,36.23,450000.0,25.6959,25.71,25.5614,25.6322,450000.0
2006-03-28 15:30:00,36.23,36.43,36.22,36.27,507600.0,25.6322,25.7737,25.6251,25.6605,507600.0
2006-03-29 09:30:00,36.25,36.65,36.25,36.54,559600.0,25.6463,25.9293,25.6463,25.8515,559600.0
2006-03-29 10:00:00,36.53,36.66,36.32,36.6,508000.0,25.8444,25.9364,25.6959,25.894,508000.0
2006-03-29 10:30:00,36.61,36.99,36.6,36.76,907600.0,25.901,26.1699,25.894,26.0072,907600.0
2006-03-29 11:00:00,36.77,36.82,36.48,36.61,441000.0,26.0142,26.0496,25.8091,25.901,441000.0
2006-03-29 11:30:00,36.62,36.87,36.61,36.85,338400.0,25.9081,26.085,25.901,26.0708,338400.0
2006-03-29 12:00:00,36.87,37.17,36.85,37.11,469400.0,26.085,26.2972,26.0708,26.2548,469400.0
2006-03-29 12:30:00,37.11,37.12,36.93,37.1,333800.0,26.2548,26.2619,26.1274,26.2477,333800.0
2006-03-29 13:00:00,37.1,37.2,36.98,36.98,402400.0,26.2477,26.3185,26.1628,26.1628,402400.0
2006-03-29 13:30:00,36.98,37.15,36.92,36.96,461400.0,26.1628,26.2831,26.1204,26.1487,461400.0
2006-03-29 14:00:00,36.96,36.97,36.74,36.74,515800.0,26.1487,26.1557,25.993,25.993,515800.0
2006-03-29 14:30:00,36.74,36.79,36.58,36.72,593600.0,25.993,26.0284,25.8798,25.9789,593600.0
2006-03-29 15:00:00,36.73,36.85,36.61,36.85,383000.0,25.9859,26.0708,25.901,26.0708,383000.0
2006-03-29 15:30:00,36.85,36.92,36.83,36.91,560400.0,26.0708,26.1204,26.0567,26.1133,560400.0
2006-03-30 09:30:00,36.93,37.35,36.93,37.34,580800.0,26.1274,26.4246,26.1274,26.4175,580800.0
2006-03-30 10:00:00,37.34,37.41,37.09,37.26,433600.0,26.4175,26.467,26.2406,26.3609,433600.0
2006-03-30 10:30:00,37.3,37.61,37.18,37.27,729400.0,26.3892,26.6085,26.3043,26.368,729400.0
2006-03-30 11:00:00,37.27,37.37,36.91,37.1,469600.0,26.368,26.4387,26.1133,26.2477,469600.0
2006-03-30 11:30:00,37.1,37.5,37.07,37.48,376200.0,26.2477,26.5307,26.2265,26.5166,376200.0
2006-03-30 12:00:00,37.48,37.57,37.33,37.4,301400.0,26.5166,26.5802,26.4104,26.46,301400.0
2006-03-30 12:30:00,37.39,37.41,37.26,37.35,278200.0,26.4529,26.467,26.3609,26.4246,278200.0
2006-03-30 13:00:00,37.38,37.38,37.02,37.08,253800.0,26.4458,26.4458,26.1911,26.2336,253800.0
2006-03-30 13:30:00,37.08,37.08,36.88,36.94,348200.0,26.2336,26.2336,26.0921,26.1345,348200.0
2006-03-30 14:00:00,36.96,37.08,36.85,37.03,342400.0,26.1487,26.2336,26.0708,26.1982,342400.0
2006-03-30 14:30:00,37.03,37.12,37.02,37.09,217200.0,26.1982,26.2619,26.1911,26.2406,217200.0
2006-03-30 15:00:00,37.09,37.41,37.05,37.25,397400.0,26.2406,26.467,26.2123,26.3538,397400.0
2006-03-30 15:30:00,37.24,37.26,37.02,37.02,383000.0,26.3468,26.3609,26.1911,26.1911,383000.0
2006-03-31 09:30:00,36.51,36.55,36.22,36.45,450800.0,25.8303,25.8586,25.6251,25.7878,450800.0
2006-03-31 10:00:00,36.47,36.6,36.19,36.19,653800.0,25.802,25.894,25.6039,25.6039,653800.0
2006-03-31 10:30:00,36.2,36.3,36.06,36.07,448200.0,25.611,25.6817,25.5119,25.519,448200.0
2006-03-31 11:00:00,36.07,36.13,35.76,35.83,376600.0,25.519,25.5614,25.2997,25.3492,376600.0
2006-03-31 11:30:00,35.82,35.94,35.75,35.85,330400.0,25.3421,25.427,25.2926,25.3634,330400.0
2006-03-31 12:00:00,35.83,36.08,35.72,36.01,381000.0,25.3492,25.5261,25.2714,25.4766,381000.0
2006-03-31 12:30:00,36.01,36.03,35.91,35.95,206400.0,25.4766,25.4907,25.4058,25.4341,206400.0
2006-03-31 13:00:00,35.95,36.05,35.88,35.93,208400.0,25.4341,25.5049,25.3846,25.42,208400.0
2006-03-31 13:30:00,35.91,35.91,35.76,35.77,247000.0,25.4058,25.4058,25.2997,25.3068,247000.0
2006-03-31 14:00:00,35.76,36.14,35.75,35.93,305200.0,25.2997,25.5685,25.2926,25.42,305200.0
2006-03-31 14:30:00,35.94,36.19,35.92,36.12,313800.0,25.427,25.6039,25.4129,25.5544,313800.0
2006-03-31 15:00:00,36.12,36.16,36.0,36.08,277600.0,25.5544,25.5827,25.4695,25.5261,277600.0
2006-03-31 15:30:00,36.08,36.12,35.9,36.02,551800.0,25.5261,25.5544,25.3987,25.4836,551800.0
2006-04-03 09:30:00,36.7,36.7,36.4,36.58,526200.0,25.9647,25.9647,25.7525,25.8798,526200.0
2006-04-03 10:00:00,36.6,36.78,36.51,36.59,617800.0,25.894,26.0213,25.8303,25.8869,617800.0
2006-04-03 10:30:00,36.59,36.73,36.47,36.73,439800.0,25.8869,25.9859,25.802,25.9859,439800.0
2006-04-03 11:00:00,36.74,36.9,36.54,36.74,356200.0,25.993,26.1062,25.8515,25.993,356200.0
2006-04-03 11:30:00,36.74,36.97,36.74,36.93,322200.0,25.993,26.1557,25.993,26.1274,322200.0
2006-04-03 12:00:00,36.93,36.93,36.74,36.9,238200.0,26.1274,26.1274,25.993,26.1062,238200.0
2006-04-03 12:30:00,36.88,36.9,36.77,36.79,182200.0,26.0921,26.1062,26.0142,26.0284,182200.0
2006-04-03 13:00:00,36.81,36.81,36.66,36.66,211000.0,26.0425,26.0425,25.9364,25.9364,211000.0
2006-04-03 13:30:00,36.66,36.76,36.42,36.47,402400.0,25.9364,26.0072,25.7666,25.802,402400.0
2006-04-03 14:00:00,36.47,36.52,36.16,36.18,435000.0,25.802,25.8374,25.5827,25.5968,435000.0
2006-04-03 14:30:00,36.17,36.22,35.94,36.22,387200.0,25.5897,25.6251,25.427,25.6251,387200.0
2006-04-03 15:00:00,36.22,36.35,36.1,36.26,371800.0,25.6251,25.7171,25.5402,25.6534,371800.0
2006-04-03 15:30:00,36.25,36.3,35.79,35.97,711000.0,25.6463,25.6817,25.3209,25.4483,711000.0
2006-04-04 09:30:00,35.48,35.6,35.38,35.58,687200.0,25.1016,25.1865,25.0308,25.1723,687200.0
2006-04-04 10:00:00,35.58,35.9,35.52,35.72,921400.0,25.1723,25.3987,25.1299,25.2714,921400.0
2006-04-04 10:30:00,35.73,35.83,35.56,35.64,550400.0,25.2785,25.3492,25.1582,25.2148,550400.0
2006-04-04 11:00:00,35.63,35.92,35.63,35.8,367800.0,25.2077,25.4129,25.2077,25.328,367800.0
2006-04-04 11:30:00,35.79,35.97,35.77,35.85,387800.0,25.3209,25.4483,25.3068,25.3634,387800.0
2006-04-04 12:00:00,35.85,35.99,35.83,35.91,327600.0,25.3634,25.4624,25.3492,25.4058,327600.0
2006-04-04 12:30:00,35.93,36.06,35.93,36.04,181400.0,25.42,25.5119,25.42,25.4978,181400.0
2006-04-04 13:00:00,36.04,36.29,36.02,36.16,178800.0,25.4978,25.6746,25.4836,25.5827,178800.0
2006-04-04 13:30:00,36.16,36.25,36.06,36.25,185800.0,25.5827,25.6463,25.5119,25.6463,185800.0
2006-04-04 14:00:00,36.26,36.34,36.13,36.31,253200.0,25.6534,25.71,25.5614,25.6888,253200.0
2006-04-04 14:30:00,36.31,36.33,36.22,36.24,224400.0,25.6888,25.7029,25.6251,25.6393,224400.0
2006-04-04 15:00:00,36.25,36.46,36.21,36.39,258200.0,25.6463,25.7949,25.618,25.7454,258200.0
2006-04-04 15:30:00,36.39,36.62,36.37,36.54,441000.0,25.7454,25.9081,25.7312,25.8515,441000.0
2006-04-05 09:30:00,36.58,36.6,36.33,36.44,517400.0,25.8798,25.894,25.7029,25.7808,517400.0
2006-04-05 10:00:00,36.42,36.6,36.35,36.48,390800.0,25.7666,25.894,25.7171,25.8091,390800.0
2006-04-05 10:30:00,36.46,37.11,36.38,36.75,637200.0,25.7949,26.2548,25.7383,26.0001,637200.0
2006-04-05 11:00:00,36.76,36.89,36.61,36.67,447800.0,26.0072,26.0991,25.901,25.9435,447800.0
2006-04-05 11:30:00,36.67,36.76,36.59,36.73,387800.0,25.9435,26.0072,25.8869,25.9859,387800.0
2006-04-05 12:00:00,36.7,37.02,36.67,36.9,218400.0,25.9647,26.1911,25.9435,26.1062,218400.0
2006-04-05 12:30:00,36.9,36.94,36.73,36.77,176400.0,26.1062,26.1345,25.9859,26.0142,176400.0
2006-04-05 13:00:00,36.77,36.98,36.73,36.97,230200.0,26.0142,26.1628,25.9859,26.1557,230200.0
2006-04-05 13:30:00,36.96,37.01,36.88,36.92,223400.0,26.1487,26.184,26.0921,26.1204,223400.0
2006-04-05 14:00:00,36.92,37.02,36.79,36.96,294200.0,26.1204,26.1911,26.0284,26.1487,294200.0
2006-04-05 14:30:00,36.97,37.1,36.94,37.1,230800.0,26.1557,26.2477,26.1345,26.2477,230800.0
2006-04-05 15:00:00,37.1,37.14,37.01,37.05,255400.0,26.2477,26.276,26.184,26.2123,255400.0
2006-04-05 15:30:00,37.05,37.19,37.03,37.12,505600.0,26.2123,26.3114,26.1982,26.2619,505600.0
2006-04-06 09:30:00,37.65,37.65,37.33,37.56,553000.0,26.6368,26.6368,26.4104,26.5732,553000.0
2006-04-06 10:00:00,37.6,37.61,37.43,37.46,539600.0,26.6015,26.6085,26.4812,26.5024,539600.0
2006-04-06 10:30:00,37.46,37.46,37.11,37.16,732800.0,26.5024,26.5024,26.2548,26.2902,732800.0
2006-04-06 11:00:00,37.15,37.39,37.12,37.26,543800.0,26.2831,26.4529,26.2619,26.3609,543800.0
2006-04-06 11:30:00,37.23,37.24,36.65,36.69,499000.0,26.3397,26.3468,25.9293,25.9576,499000.0
2006-04-06 12:00:00,36.66,36.99,36.52,36.6,489000.0,25.9364,26.1699,25.8374,25.894,489000.0
2006-04-06 12:30:00,36.6,37.21,36.6,36.89,345000.0,25.894,26.3255,25.894,26.0991,345000.0
2006-04-06 13:00:00,36.91,36.97,36.75,36.87,188600.0,26.1133,26.1557,26.0001,26.085,188600.0
2006-04-06 13:30:00,36.87,37.14,36.85,37.1,373800.0,26.085,26.276,26.0708,26.2477,373800.0
2006-04-06 14:00:00,37.09,37.3,37.01,37.25,230000.0,26.2406,26.3892,26.184,26.3538,230000.0
2006-04-06 14:30:00,37.24,37.32,37.18,37.31,253000.0,26.3468,26.4034,26.3043,26.3963,253000.0
2006-04-06 15:00:00,37.31,37.46,37.29,37.46,398200.0,26.3963,26.5024,26.3821,26.5024,398200.0
2006-04-06 15:30:00,37.46,37.57,37.3,37.31,962200.0,26.5024,26.5802,26.3892,26.3963,962200.0
2006-04-07 09:30:00,36.79,37.06,36.38,36.38,531000.0,26.0284,26.2194,25.7383,25.7383,531000.0
2006-04-07 10:00:00,36.37,36.77,36.28,36.32,650000.0,25.7312,26.0142,25.6676,25.6959,650000.0
2006-04-07 10:30:00,36.31,36.37,36.13,36.26,393800.0,25.6888,25.7312,25.5614,25.6534,393800.0
2006-04-07 11:00:00,36.27,36.49,36.26,36.38,390400.0,25.6605,25.8161,25.6534,25.7383,390400.0
2006-04-07 11:30:00,36.41,36.41,36.09,36.15,367400.0,25.7595,25.7595,25.5331,25.5756,367400.0
2006-04-07 12:00:00,36.15,36.23,36.04,36.19,169600.0,25.5756,25.6322,25.4978,25.6039,169600.0
2006-04-07 12:30:00,36.19,36.24,36.14,36.15,161000.0,25.6039,25.6393,25.5685,25.5756,161000.0
2006-04-07 13:00:00,36.16,36.31,36.07,36.31,301800.0,25.5827,25.6888,25.519,25.6888,301800.0
2006-04-07 13:30:00,36.29,36.3,35.98,36.18,299400.0,25.6746,25.6817,25.4553,25.5968,299400.0
2006-04-07 14:00:00,36.18,36.37,36.13,36.15,332000.0,25.5968,25.7312,25.5614,25.5756,332000.0
2006-04-07 14:30:00,36.15,36.3,36.13,36.19,258600.0,25.5756,25.6817,25.5614,25.6039,258600.0
2006-04-07 15:00:00,36.19,36.2,35.96,35.96,370400.0,25.6039,25.611,25.4412,25.4412,370400.0
2006-04-07 15:30:00,35.98,36.06,35.79,36.04,715400.0,25.4553,25.5119,25.3209,25.4978,715400.0
2006-04-10 09:30:00,36.5,36.85,36.5,36.81,530200.0,25.8232,26.0708,25.8232,26.0425,530200.0
2006-04-10 10:00:00,36.81,36.93,36.65,36.74,382600.0,26.0425,26.1274,25.9293,25.993,382600.0
2006-04-10 10:30:00,36.74,36.88,36.6,36.72,560200.0,25.993,26.0921,25.894,25.9789,560200.0
2006-04-10 11:00:00,36.71,37.08,36.7,37.07,490000.0,25.9718,26.2336,25.9647,26.2265,490000.0
2006-04-10 11:30:00,37.07,37.08,36.99,37.06,211600.0,26.2265,26.2336,26.1699,26.2194,211600.0
2006-04-10 12:00:00,37.07,37.25,37.02,37.22,255600.0,26.2265,26.3538,26.1911,26.3326,255600.0
2006-04-10 12:30:00,37.22,37.25,37.01,37.03,221600.0,26.3326,26.3538,26.184,26.1982,221600.0
2006-04-10 13:00:00,37.03,37.19,37.02,37.18,223000.0,26.1982,26.3114,26.1911,26.3043,223000.0
2006-04-10 13:30:00,37.18,37.19,37.08,37.1,173600.0,26.3043,26.3114,26.2336,26.2477,173600.0
2006-04-10 14:00:00,37.1,37.19,37.1,37.13,198600.0,26.2477,26.3114,26.2477,26.2689,198600.0
2006-04-10 14:30:00,37.13,37.18,37.04,37.07,234600.0,26.2689,26.3043,26.2053,26.2265,234600.0
2006-04-10 15:00:00,37.07,37.12,37.05,37.06,236000.0,26.2265,26.2619,26.2123,26.2194,236000.0
2006-04-10 15:30:00,37.06,37.1,36.84,36.95,890200.0,26.2194,26.2477,26.0638,26.1416,890200.0
2006-04-11 09:30:00,37.12,37.35,36.96,37.16,584000.0,26.2835,26.4463,26.1702,26.3118,584000.0
2006-04-11 10:00:00,37.16,37.27,36.91,36.99,411200.0,26.3118,26.3897,26.1348,26.1914,411200.0
2006-04-11 10:30:00,36.95,37.05,36.59,36.6,377000.0,26.1631,26.2339,25.9082,25.9153,377000.0
2006-04-11 11:00:00,36.62,36.73,36.31,36.34,323000.0,25.9294,26.0073,25.7099,25.7312,323000.0
2006-04-11 11:30:00,36.35,36.54,36.27,36.48,287200.0,25.7383,25.8728,25.6816,25.8303,287200.0
2006-04-11 12:00:00,36.47,36.64,36.25,36.64,242000.0,25.8232,25.9436,25.6675,25.9436,242000.0
2006-04-11 12:30:00,36.63,36.81,36.49,36.62,258400.0,25.9365,26.064,25.8374,25.9294,258400.0
2006-04-11 13:00:00,36.6,36.74,36.51,36.69,228200.0,25.9153,26.0144,25.8516,25.979,228200.0
2006-04-11 13:30:00,36.69,36.69,36.46,36.59,195600.0,25.979,25.979,25.8162,25.9082,195600.0
2006-04-11 14:00:00,36.58,36.66,36.54,36.59,177200.0,25.9011,25.9578,25.8728,25.9082,177200.0
2006-04-11 14:30:00,36.6,36.72,36.35,36.4,254800.0,25.9153,26.0003,25.7383,25.7737,254800.0
2006-04-11 15:00:00,36.4,36.43,36.16,36.24,304000.0,25.7737,25.7949,25.6037,25.6604,304000.0
2006-04-11 15:30:00,36.24,36.41,36.23,36.41,463400.0,25.6604,25.7808,25.6533,25.7808,463400.0
2006-04-12 09:30:00,36.59,36.81,36.15,36.32,432000.0,25.9082,26.064,25.5967,25.717,432000.0
2006-04-12 10:00:00,36.35,36.69,36.34,36.56,223800.0,25.7383,25.979,25.7312,25.887,223800.0
2006-04-12 10:30:00,36.63,36.92,36.24,36.42,529000.0,25.9365,26.1419,25.6604,25.7878,529000.0
2006-04-12 11:00:00,36.42,36.48,36.22,36.44,535200.0,25.7878,25.8303,25.6462,25.802,535200.0
2006-04-12 11:30:00,36.44,36.6,36.27,36.39,257200.0,25.802,25.9153,25.6816,25.7666,257200.0
2006-04-12 12:00:00,36.4,36.46,36.23,36.26,181200.0,25.7737,25.8162,25.6533,25.6745,181200.0
2006-04-12 12:30:00,36.24,36.33,36.17,36.24,134200.0,25.6604,25.7241,25.6108,25.6604,134200.0
2006-04-12 13:00:00,36.23,36.43,36.22,36.38,244400.0,25.6533,25.7949,25.6462,25.7595,244400.0
2006-04-12 13:30:00,36.38,36.47,36.21,36.27,180400.0,25.7595,25.8232,25.6391,25.6816,180400.0
2006-04-12 14:00:00,36.28,36.38,36.17,36.18,152600.0,25.6887,25.7595,25.6108,25.6179,152600.0
2006-04-12 14:30:00,36.18,36.23,36.02,36.05,293000.0,25.6179,25.6533,25.5046,25.5259,293000.0
2006-04-12 15:00:00,36.05,36.21,36.03,36.12,182800.0,25.5259,25.6391,25.5117,25.5754,182800.0
2006-04-12 15:30:00,36.1,36.1,35.97,36.08,391400.0,25.5613,25.5613,25.4692,25.5471,391400.0
2006-04-13 09:30:00,35.23,35.33,34.66,34.66,978400.0,24.9452,25.016,24.5416,24.5416,978400.0
2006-04-13 10:00:00,34.68,35.1,34.68,35.05,951800.0,24.5558,24.8532,24.5558,24.8178,951800.0
2006-04-13 10:30:00,35.03,35.6,35.02,35.55,654800.0,24.8036,25.2072,24.7965,25.1718,654800.0
2006-04-13 11:00:00,35.56,35.84,35.55,35.81,572400.0,25.1789,25.3772,25.1718,25.3559,572400.0
2006-04-13 11:30:00,35.81,36.1,35.74,36.05,454400.0,25.3559,25.5613,25.3063,25.5259,454400.0
2006-04-13 12:00:00,36.05,36.07,35.82,35.99,398600.0,25.5259,25.54,25.363,25.4834,398600.0
2006-04-13 12:30:00,35.99,36.0,35.77,35.83,261600.0,25.4834,25.4904,25.3276,25.3701,261600.0
2006-04-13 13:00:00,35.82,35.88,35.56,35.79,261200.0,25.363,25.4055,25.1789,25.3418,261200.0
2006-04-13 13:30:00,35.79,35.91,35.64,35.82,113800.0,25.3418,25.4267,25.2355,25.363,113800.0
2006-04-13 14:00:00,35.82,36.0,35.69,35.97,212000.0,25.363,25.4904,25.2709,25.4692,212000.0
2006-04-13 14:30:00,35.97,36.02,35.88,35.92,167800.0,25.4692,25.5046,25.4055,25.4338,167800.0
2006-04-13 15:00:00,35.92,36.03,35.85,35.86,216000.0,25.4338,25.5117,25.3842,25.3913,216000.0
2006-04-13 15:30:00,35.88,35.97,35.79,35.97,325200.0,25.4055,25.4692,25.3418,25.4692,325200.0
2006-04-17 09:30:00,36.5,36.5,36.1,36.19,423600.0,25.8445,25.8445,25.5613,25.625,423600.0
2006-04-17 10:00:00,36.18,36.25,36.06,36.15,256600.0,25.6179,25.6675,25.5329,25.5967,256600.0
2006-04-17 10:30:00,36.16,36.41,36.12,36.41,354400.0,25.6037,25.7808,25.5754,25.7808,354400.0
2006-04-17 11:00:00,36.41,36.44,36.28,36.33,137800.0,25.7808,25.802,25.6887,25.7241,137800.0
2006-04-17 11:30:00,36.33,36.52,36.33,36.45,208000.0,25.7241,25.8586,25.7241,25.8091,208000.0
2006-04-17 12:00:00,36.45,36.59,36.38,36.53,311800.0,25.8091,25.9082,25.7595,25.8657,311800.0
2006-04-17 12:30:00,36.55,36.58,36.37,36.4,245400.0,25.8799,25.9011,25.7524,25.7737,245400.0
2006-04-17 13:00:00,36.4,36.45,36.31,36.35,159000.0,25.7737,25.8091,25.7099,25.7383,159000.0
2006-04-17 13:30:00,36.35,36.4,36.25,36.32,148200.0,25.7383,25.7737,25.6675,25.717,148200.0
2006-04-17 14:00:00,36.33,36.52,36.27,36.49,190200.0,25.7241,25.8586,25.6816,25.8374,190200.0
2006-04-17 14:30:00,36.51,36.67,36.44,36.62,237800.0,25.8516,25.9649,25.802,25.9294,237800.0
2006-04-17 15:00:00,36.65,36.77,36.63,36.74,252600.0,25.9507,26.0357,25.9365,26.0144,252600.0
2006-04-17 15:30:00,36.74,36.88,36.71,36.84,476600.0,26.0144,26.1135,25.9932,26.0852,476600.0
2006-04-18 09:30:00,37.19,37.55,37.18,37.55,550600.0,26.333,26.588,26.326,26.588,550600.0
2006-04-18 10:00:00,37.55,37.95,37.54,37.87,860600.0,26.588,26.8712,26.5809,26.8145,860600.0
2006-04-18 10:30:00,37.87,38.08,37.81,37.98,387400.0,26.8145,26.9632,26.772,26.8924,387400.0
2006-04-18 11:00:00,37.97,37.98,37.73,37.96,465400.0,26.8853,26.8924,26.7154,26.8783,465400.0
2006-04-18 11:30:00,37.95,38.06,37.93,38.05,433800.0,26.8712,26.9491,26.857,26.942,433800.0
2006-04-18 12:00:00,38.05,38.1,37.95,38.04,246800.0,26.942,26.9774,26.8712,26.9349,246800.0
2006-04-18 12:30:00,38.08,38.18,37.91,38.15,430800.0,26.9632,27.034,26.8429,27.0128,430800.0
2006-04-18 13:00:00,38.15,38.31,38.13,38.27,355600.0,27.0128,27.1261,26.9986,27.0978,355600.0
2006-04-18 13:30:00,38.27,38.47,38.24,38.46,410000.0,27.0978,27.2394,27.0765,27.2323,410000.0
2006-04-18 14:00:00,38.46,38.65,38.31,38.35,639800.0,27.2323,27.3668,27.1261,27.1544,639800.0
2006-04-18 14:30:00,38.34,38.4,38.2,38.33,343600.0,27.1473,27.1898,27.0482,27.1402,343600.0
2006-04-18 15:00:00,38.32,38.45,38.24,38.38,374600.0,27.1332,27.2252,27.0765,27.1756,374600.0
2006-04-18 15:30:00,38.38,38.65,38.38,38.58,854400.0,27.1756,27.3668,27.1756,27.3173,854400.0
2006-04-19 09:30:00,38.25,38.54,38.23,38.38,345200.0,27.0836,27.2889,27.0694,27.1756,345200.0
2006-04-19 10:00:00,38.35,38.54,38.33,38.54,253800.0,27.1544,27.2889,27.1402,27.2889,253800.0
2006-04-19 10:30:00,38.54,39.15,38.54,39.05,714800.0,27.2889,27.7209,27.2889,27.6501,714800.0
2006-04-19 11:00:00,39.06,39.25,38.99,39.0,533800.0,27.6571,27.7917,27.6076,27.6147,533800.0
2006-04-19 11:30:00,38.99,39.0,38.87,38.88,301600.0,27.6076,27.6147,27.5226,27.5297,301600.0
2006-04-19 12:00:00,38.88,39.04,38.87,39.02,481800.0,27.5297,27.643,27.5226,27.6288,481800.0
2006-04-19 12:30:00,39.02,39.03,38.86,38.89,604000.0,27.6288,27.6359,27.5155,27.5368,604000.0
2006-04-19 13:00:00,38.9,38.98,38.88,38.91,305000.0,27.5438,27.6005,27.5297,27.5509,305000.0
2006-04-19 13:30:00,38.92,39.09,38.92,38.99,351200.0,27.558,27.6784,27.558,27.6076,351200.0
2006-04-19 14:00:00,38.99,39.18,38.93,39.11,256200.0,27.6076,27.7421,27.5651,27.6925,256200.0
2006-04-19 14:30:00,39.12,39.34,39.09,39.29,275600.0,27.6996,27.8554,27.6784,27.82,275600.0
2006-04-19 15:00:00,39.27,39.44,39.23,39.44,447800.0,27.8058,27.9262,27.7775,27.9262,447800.0
2006-04-19 15:30:00,39.43,39.62,39.21,39.28,909400.0,27.9191,28.0537,27.7633,27.8129,909400.0
2006-04-20 09:30:00,38.93,39.05,38.71,39.02,430400.0,27.5651,27.6501,27.4093,27.6288,430400.0
2006-04-20 10:00:00,38.94,39.1,38.54,38.69,492800.0,27.5722,27.6855,27.2889,27.3951,492800.0
2006-04-20 10:30:00,38.69,38.76,37.88,38.01,650600.0,27.3951,27.4447,26.8216,26.9137,650600.0
2006-04-20 11:00:00,37.98,38.02,37.64,37.96,533800.0,26.8924,26.9207,26.6517,26.8783,533800.0
2006-04-20 11:30:00,37.95,38.27,37.92,38.24,369600.0,26.8712,27.0978,26.8499,27.0765,369600.0
2006-04-20 12:00:00,38.24,38.34,38.02,38.27,309600.0,27.0765,27.1473,26.9207,27.0978,309600.0
2006-04-20 12:30:00,38.25,38.56,38.21,38.56,251800.0,27.0836,27.3031,27.0553,27.3031,251800.0
2006-04-20 13:00:00,38.56,38.77,38.41,38.43,399200.0,27.3031,27.4518,27.1969,27.2111,399200.0
2006-04-20 13:30:00,38.42,38.65,38.34,38.49,233600.0,27.204,27.3668,27.1473,27.2535,233600.0
2006-04-20 14:00:00,38.46,38.46,38.21,38.24,212000.0,27.2323,27.2323,27.0553,27.0765,212000.0
2006-04-20 14:30:00,38.21,38.31,38.07,38.19,240000.0,27.0553,27.1261,26.9561,27.0411,240000.0
2006-04-20 15:00:00,38.19,38.35,38.16,38.28,373200.0,27.0411,27.1544,27.0199,27.1048,373200.0
2006-04-20 15:30:00,38.27,38.38,38.14,38.29,505200.0,27.0978,27.1756,27.0057,27.1119,505200.0
2006-04-21 09:30:00,38.51,38.53,37.87,37.93,939800.0,27.2677,27.2819,26.8145,26.857,939800.0
2006-04-21 10:00:00,37.93,38.75,37.92,38.3,636600.0,26.857,27.4376,26.8499,27.119,636600.0
2006-04-21 10:30:00,38.31,38.7,38.31,38.7,402400.0,27.1261,27.4022,27.1261,27.4022,402400.0
2006-04-21 11:00:00,38.77,38.84,38.5,38.68,328000.0,27.4518,27.5014,27.2606,27.3881,328000.0
2006-04-21 11:30:00,38.7,38.8,38.57,38.65,288800.0,27.4022,27.473,27.3102,27.3668,288800.0
2006-04-21 12:00:00,38.66,38.9,38.65,38.78,612000.0,27.3739,27.5438,27.3668,27.4589,612000.0
2006-04-21 12:30:00,38.77,38.81,38.69,38.74,332200.0,27.4518,27.4801,27.3951,27.4306,332200.0
2006-04-21 13:00:00,38.75,38.87,38.73,38.76,337400.0,27.4376,27.5226,27.4235,27.4447,337400.0
2006-04-21 13:30:00,38.76,38.82,38.7,38.79,288000.0,27.4447,27.4872,27.4022,27.466,288000.0
2006-04-21 14:00:00,38.8,38.8,38.6,38.66,235000.0,27.473,27.473,27.3314,27.3739,235000.0
2006-04-21 14:30:00,38.66,38.68,38.41,38.42,246200.0,27.3739,27.3881,27.1969,27.204,246200.0
2006-04-21 15:00:00,38.43,38.53,38.28,38.53,407200.0,27.2111,27.2819,27.1048,27.2819,407200.0
2006-04-21 15:30:00,38.54,38.8,38.54,38.74,618800.0,27.2889,27.473,27.2889,27.4306,618800.0
2006-04-24 09:30:00,38.27,38.29,37.58,37.83,484400.0,27.0978,27.1119,26.6092,26.7862,484400.0
2006-04-24 10:00:00,37.83,37.88,37.58,37.6,526400.0,26.7862,26.8216,26.6092,26.6234,526400.0
2006-04-24 10:30:00,37.59,37.81,37.5,37.6,384200.0,26.6163,26.772,26.5525,26.6234,384200.0
2006-04-24 11:00:00,37.6,37.94,37.53,37.58,316000.0,26.6234,26.8641,26.5738,26.6092,316000.0
2006-04-24 11:30:00,37.59,37.66,37.26,37.38,325200.0,26.6163,26.6658,26.3826,26.4676,325200.0
2006-04-24 12:00:00,37.38,37.53,37.28,37.52,266000.0,26.4676,26.5738,26.3968,26.5667,266000.0
2006-04-24 12:30:00,37.52,37.73,37.52,37.63,216800.0,26.5667,26.7154,26.5667,26.6446,216800.0
2006-04-24 13:00:00,37.65,37.7,37.51,37.53,203400.0,26.6588,26.6942,26.5596,26.5738,203400.0
2006-04-24 13:30:00,37.56,37.56,37.3,37.38,230000.0,26.595,26.595,26.4109,26.4676,230000.0
2006-04-24 14:00:00,37.4,37.48,37.31,37.46,252400.0,26.4817,26.5384,26.418,26.5242,252400.0
2006-04-24 14:30:00,37.46,37.49,37.38,37.41,162400.0,26.5242,26.5455,26.4676,26.4888,162400.0
2006-04-24 15:00:00,37.4,37.62,37.34,37.56,292000.0,26.4817,26.6375,26.4393,26.595,292000.0
2006-04-24 15:30:00,37.55,37.74,37.54,37.6,486600.0,26.588,26.7225,26.5809,26.6234,486600.0
2006-04-25 09:30:00,37.74,38.1,37.54,37.56,578000.0,26.7225,26.9774,26.5809,26.595,578000.0
2006-04-25 10:00:00,37.6,37.63,36.76,36.93,580800.0,26.6234,26.6446,26.0286,26.149,580800.0
2006-04-25 10:30:00,36.94,37.21,36.58,37.08,540600.0,26.156,26.3472,25.9011,26.2552,540600.0
2006-04-25 11:00:00,37.09,37.2,36.52,36.66,417400.0,26.2622,26.3401,25.8586,25.9578,417400.0
2006-04-25 11:30:00,36.63,36.88,36.51,36.74,360600.0,25.9365,26.1135,25.8516,26.0144,360600.0
2006-04-25 12:00:00,36.74,36.77,36.4,36.62,367400.0,26.0144,26.0357,25.7737,25.9294,367400.0
2006-04-25 12:30:00,36.61,36.87,36.58,36.68,248400.0,25.9224,26.1065,25.9011,25.9719,248400.0
2006-04-25 13:00:00,36.68,36.71,36.43,36.52,334200.0,25.9719,25.9932,25.7949,25.8586,334200.0
2006-04-25 13:30:00,36.52,36.76,36.45,36.57,366000.0,25.8586,26.0286,25.8091,25.894,366000.0
2006-04-25 14:00:00,36.54,36.95,36.51,36.82,240400.0,25.8728,26.1631,25.8516,26.0711,240400.0
2006-04-25 14:30:00,36.84,36.92,36.71,36.9,218800.0,26.0852,26.1419,25.9932,26.1277,218800.0
2006-04-25 15:00:00,36.9,37.04,36.72,36.77,257000.0,26.1277,26.2268,26.0003,26.0357,257000.0
2006-04-25 15:30:00,36.76,36.88,36.63,36.69,650000.0,26.0286,26.1135,25.9365,25.979,650000.0
2006-04-26 09:30:00,36.73,37.26,36.6,37.24,403200.0,26.0073,26.3826,25.9153,26.3685,403200.0
2006-04-26 10:00:00,37.26,37.6,37.1,37.44,359600.0,26.3826,26.6234,26.2693,26.5101,359600.0
2006-04-26 10:30:00,37.44,37.44,36.65,37.09,647200.0,26.5101,26.5101,25.9507,26.2622,647200.0
2006-04-26 11:00:00,37.07,37.38,37.02,37.13,343800.0,26.2481,26.4676,26.2127,26.2906,343800.0
2006-04-26 11:30:00,37.12,37.17,36.89,36.95,250600.0,26.2835,26.3189,26.1206,26.1631,250600.0
2006-04-26 12:00:00,36.95,37.12,36.93,37.01,238600.0,26.1631,26.2835,26.149,26.2056,238600.0
2006-04-26 12:30:00,37.01,37.06,36.71,36.74,178200.0,26.2056,26.241,25.9932,26.0144,178200.0
2006-04-26 13:00:00,36.76,36.88,36.72,36.73,223000.0,26.0286,26.1135,26.0003,26.0073,223000.0
2006-04-26 13:30:00,36.72,36.94,36.67,36.84,290800.0,26.0003,26.156,25.9649,26.0852,290800.0
2006-04-26 14:00:00,36.82,36.87,36.59,36.74,308200.0,26.0711,26.1065,25.9082,26.0144,308200.0
2006-04-26 14:30:00,36.74,36.83,36.25,36.25,534200.0,26.0144,26.0781,25.6675,25.6675,534200.0
2006-04-26 15:00:00,36.23,36.44,35.87,35.91,653600.0,25.6533,25.802,25.3984,25.4267,653600.0
2006-04-26 15:30:00,35.91,35.96,35.65,35.84,842400.0,25.4267,25.4621,25.2426,25.3772,842400.0
2006-04-27 09:30:00,34.25,35.5,34.24,35.43,471000.0,24.2513,25.1364,24.2442,25.0868,471000.0
2006-04-27 10:00:00,35.38,35.73,35.27,35.58,987000.0,25.0514,25.2993,24.9736,25.1931,987000.0
2006-04-27 10:30:00,35.58,35.74,35.17,35.66,820400.0,25.1931,25.3063,24.9028,25.2497,820400.0
2006-04-27 11:00:00,35.66,36.35,35.54,36.3,640000.0,25.2497,25.7383,25.1647,25.7029,640000.0
2006-04-27 11:30:00,36.29,36.29,35.58,35.63,444000.0,25.6958,25.6958,25.1931,25.2285,444000.0
2006-04-27 12:00:00,35.63,35.94,35.63,35.85,347200.0,25.2285,25.448,25.2285,25.3842,347200.0
2006-04-27 12:30:00,35.79,35.96,35.65,35.85,286200.0,25.3418,25.4621,25.2426,25.3842,286200.0
2006-04-27 13:00:00,35.85,35.88,35.63,35.76,257600.0,25.3842,25.4055,25.2285,25.3205,257600.0
2006-04-27 13:30:00,35.76,35.8,35.56,35.61,253600.0,25.3205,25.3488,25.1789,25.2143,253600.0
2006-04-27 14:00:00,35.61,35.73,35.37,35.41,409400.0,25.2143,25.2993,25.0444,25.0727,409400.0
2006-04-27 14:30:00,35.41,35.56,35.33,35.47,315600.0,25.0727,25.1789,25.016,25.1152,315600.0
2006-04-27 15:00:00,35.46,35.56,35.21,35.21,494800.0,25.1081,25.1789,24.9311,24.9311,494800.0
2006-04-27 15:30:00,35.17,35.4,35.12,35.27,575200.0,24.9028,25.0656,24.8673,24.9736,575200.0
2006-04-28 09:30:00,37.25,37.25,35.45,35.46,432600.0,26.3755,26.3755,25.101,25.1081,432600.0
2006-04-28 10:00:00,35.46,36.04,35.4,35.75,690400.0,25.1081,25.5188,25.0656,25.3134,690400.0
2006-04-28 10:30:00,35.75,35.76,35.42,35.42,311800.0,25.3134,25.3205,25.0798,25.0798,311800.0
2006-04-28 11:00:00,35.47,35.75,35.41,35.75,372000.0,25.1152,25.3134,25.0727,25.3134,372000.0
2006-04-28 11:30:00,35.75,35.9,35.7,35.82,204400.0,25.3134,25.4196,25.278,25.363,204400.0
2006-04-28 12:00:00,35.84,35.87,35.77,35.77,162200.0,25.3772,25.3984,25.3276,25.3276,162200.0
2006-04-28 12:30:00,35.77,35.84,35.71,35.77,294800.0,25.3276,25.3772,25.2851,25.3276,294800.0
2006-04-28 13:00:00,35.77,35.99,35.75,35.92,156600.0,25.3276,25.4834,25.3134,25.4338,156600.0
2006-04-28 13:30:00,35.93,35.95,35.26,35.33,226800.0,25.4409,25.455,24.9665,25.016,226800.0
2006-04-28 14:00:00,35.34,35.54,35.23,35.35,364200.0,25.0231,25.1647,24.9452,25.0302,364200.0
2006-04-28 14:30:00,35.36,35.46,35.08,35.11,415800.0,25.0373,25.1081,24.839,24.8603,415800.0
2006-04-28 15:00:00,35.11,35.13,34.93,35.09,528600.0,24.8603,24.8744,24.7328,24.8461,528600.0
2006-04-28 15:30:00,35.1,35.18,35.04,35.09,559200.0,24.8532,24.9098,24.8107,24.8461,559200.0
2006-05-01 09:30:00,35.62,35.94,35.37,35.79,534600.0,25.2214,25.448,25.0444,25.3418,534600.0
2006-05-01 10:00:00,35.8,35.94,35.65,35.79,518800.0,25.3488,25.448,25.2426,25.3418,518800.0
2006-05-01 10:30:00,35.8,36.25,35.77,36.24,583400.0,25.3488,25.6675,25.3276,25.6604,583400.0
2006-05-01 11:00:00,36.24,36.4,36.17,36.35,379600.0,25.6604,25.7737,25.6108,25.7383,379600.0
2006-05-01 11:30:00,36.35,36.35,35.98,36.06,514600.0,25.7383,25.7383,25.4763,25.5329,514600.0
2006-05-01 12:00:00,36.05,36.14,35.92,36.08,219400.0,25.5259,25.5896,25.4338,25.5471,219400.0
2006-05-01 12:30:00,36.06,36.21,36.02,36.1,181400.0,25.5329,25.6391,25.5046,25.5613,181400.0
2006-05-01 13:00:00,36.1,36.15,36.04,36.07,235800.0,25.5613,25.5967,25.5188,25.54,235800.0
2006-05-01 13:30:00,36.07,36.19,36.06,36.13,329200.0,25.54,25.625,25.5329,25.5825,329200.0
2006-05-01 14:00:00,36.13,36.41,36.02,36.24,609400.0,25.5825,25.7808,25.5046,25.6604,609400.0
2006-05-01 14:30:00,36.24,36.3,36.02,36.12,366000.0,25.6604,25.7029,25.5046,25.5754,366000.0
2006-05-01 15:00:00,36.1,36.27,35.83,36.05,489600.0,25.5613,25.6816,25.3701,25.5259,489600.0
2006-05-01 15:30:00,36.04,36.1,35.68,35.87,573800.0,25.5188,25.5613,25.2639,25.3984,573800.0
2006-05-02 09:30:00,36.61,36.77,36.37,36.62,770200.0,25.9224,26.0357,25.7524,25.9294,770200.0
2006-05-02 10:00:00,36.62,36.8,36.27,36.71,420600.0,25.9294,26.0569,25.6816,25.9932,420600.0
2006-05-02 10:30:00,36.7,36.8,36.24,36.24,600400.0,25.9861,26.0569,25.6604,25.6604,600400.0
2006-05-02 11:00:00,36.25,36.55,36.19,36.51,386000.0,25.6675,25.8799,25.625,25.8516,386000.0
2006-05-02 11:30:00,36.52,36.61,36.37,36.37,699400.0,25.8586,25.9224,25.7524,25.7524,699400.0
2006-05-02 12:00:00,36.37,36.37,36.25,36.3,221600.0,25.7524,25.7524,25.6675,25.7029,221600.0
2006-05-02 12:30:00,36.31,36.49,36.29,36.4,431200.0,25.7099,25.8374,25.6958,25.7737,431200.0
2006-05-02 13:00:00,36.4,36.4,36.31,36.33,352400.0,25.7737,25.7737,25.7099,25.7241,352400.0
2006-05-02 13:30:00,36.32,36.45,36.26,36.43,407800.0,25.717,25.8091,25.6745,25.7949,407800.0
2006-05-02 14:00:00,36.43,36.48,36.33,36.33,272800.0,25.7949,25.8303,25.7241,25.7241,272800.0
2006-05-02 14:30:00,36.33,36.41,36.27,36.33,208200.0,25.7241,25.7808,25.6816,25.7241,208200.0
2006-05-02 15:00:00,36.32,36.47,36.28,36.45,264600.0,25.717,25.8232,25.6887,25.8091,264600.0
2006-05-02 15:30:00,36.45,36.5,36.37,36.39,654000.0,25.8091,25.8445,25.7524,25.7666,654000.0
2006-05-03 09:30:00,36.47,36.52,36.2,36.37,433200.0,25.8232,25.8586,25.6321,25.7524,433200.0
2006-05-03 10:00:00,36.38,36.47,36.2,36.34,425400.0,25.7595,25.8232,25.6321,25.7312,425400.0
2006-05-03 10:30:00,36.33,36.33,35.58,35.68,1125400.0,25.7241,25.7241,25.1931,25.2639,1125400.0
2006-05-03 11:00:00,35.68,35.99,35.66,35.94,606000.0,25.2639,25.4834,25.2497,25.448,606000.0
2006-05-03 11:30:00,35.92,36.04,35.77,36.0,472200.0,25.4338,25.5188,25.3276,25.4904,472200.0
2006-05-03 12:00:00,36.0,36.15,35.91,35.95,294800.0,25.4904,25.5967,25.4267,25.455,294800.0
2006-05-03 12:30:00,35.95,36.09,35.84,35.98,229600.0,25.455,25.5542,25.3772,25.4763,229600.0
2006-05-03 13:00:00,35.98,36.02,35.85,35.92,258000.0,25.4763,25.5046,25.3842,25.4338,258000.0
2006-05-03 13:30:00,35.92,35.96,35.63,35.75,368800.0,25.4338,25.4621,25.2285,25.3134,368800.0
2006-05-03 14:00:00,35.75,35.95,35.72,35.76,447800.0,25.3134,25.455,25.2922,25.3205,447800.0
2006-05-03 14:30:00,35.76,35.86,35.71,35.77,307400.0,25.3205,25.3913,25.2851,25.3276,307400.0
2006-05-03 15:00:00,35.77,35.91,35.75,35.82,448600.0,25.3276,25.4267,25.3134,25.363,448600.0
2006-05-03 15:30:00,35.82,36.12,35.79,35.95,571000.0,25.363,25.5754,25.3418,25.455,571000.0
2006-05-04 09:30:00,35.5,35.63,35.26,35.52,440800.0,25.1364,25.2285,24.9665,25.1506,440800.0
2006-05-04 10:00:00,35.52,36.19,35.52,35.84,551200.0,25.1506,25.625,25.1506,25.3772,551200.0
2006-05-04 10:30:00,35.87,36.26,35.69,36.06,625800.0,25.3984,25.6745,25.2709,25.5329,625800.0
2006-05-04 11:00:00,36.06,36.23,35.73,35.98,352400.0,25.5329,25.6533,25.2993,25.4763,352400.0
2006-05-04 11:30:00,35.97,35.97,35.49,35.62,253000.0,25.4692,25.4692,25.1293,25.2214,253000.0
2006-05-04 12:00:00,35.61,35.68,35.07,35.24,497800.0,25.2143,25.2639,24.8319,24.9523,497800.0
2006-05-04 12:30:00,35.24,35.52,35.17,35.38,354000.0,24.9523,25.1506,24.9028,25.0514,354000.0
2006-05-04 13:00:00,35.38,35.64,35.27,35.6,435400.0,25.0514,25.2355,24.9736,25.2072,435400.0
2006-05-04 13:30:00,35.59,35.76,35.37,35.73,273200.0,25.2001,25.3205,25.0444,25.2993,273200.0
2006-05-04 14:00:00,35.73,35.9,35.54,35.88,285400.0,25.2993,25.4196,25.1647,25.4055,285400.0
2006-05-04 14:30:00,35.9,35.91,35.61,35.66,161400.0,25.4196,25.4267,25.2143,25.2497,161400.0
2006-05-04 15:00:00,35.66,35.78,35.49,35.63,484200.0,25.2497,25.3347,25.1293,25.2285,484200.0
2006-05-04 15:30:00,35.63,35.93,35.63,35.73,480000.0,25.2285,25.4409,25.2285,25.2993,480000.0
2006-05-05 09:30:00,37.0,39.19,37.0,38.18,1812600.0,26.1985,27.7492,26.1985,27.034,1812600.0
2006-05-05 10:00:00,38.16,38.16,37.5,37.5,911000.0,27.0199,27.0199,26.5525,26.5525,911000.0
2006-05-05 10:30:00,37.56,37.72,37.22,37.63,746000.0,26.595,26.7083,26.3543,26.6446,746000.0
2006-05-05 11:00:00,37.62,38.08,37.61,38.06,490600.0,26.6375,26.9632,26.6304,26.9491,490600.0
2006-05-05 11:30:00,38.05,38.25,37.93,38.07,538400.0,26.942,27.0836,26.857,26.9561,538400.0
2006-05-05 12:00:00,38.08,38.28,37.9,37.91,873400.0,26.9632,27.1048,26.8358,26.8429,873400.0
2006-05-05 12:30:00,37.91,38.06,37.77,37.92,457600.0,26.8429,26.9491,26.7437,26.8499,457600.0
2006-05-05 13:00:00,37.92,37.92,37.65,37.68,381800.0,26.8499,26.8499,26.6588,26.68,381800.0
2006-05-05 13:30:00,37.66,37.72,37.57,37.62,474400.0,26.6658,26.7083,26.6021,26.6375,474400.0
2006-05-05 14:00:00,37.6,37.72,37.54,37.72,422000.0,26.6234,26.7083,26.5809,26.7083,422000.0
2006-05-05 14:30:00,37.73,37.91,37.69,37.74,404200.0,26.7154,26.8429,26.6871,26.7225,404200.0
2006-05-05 15:00:00,37.74,37.99,37.74,37.95,476400.0,26.7225,26.8995,26.7225,26.8712,476400.0
2006-05-05 15:30:00,37.95,38.2,37.94,38.11,622800.0,26.8712,27.0482,26.8641,26.9845,622800.0
2006-05-08 09:30:00,37.05,37.27,36.94,36.94,719000.0,26.2339,26.3897,26.156,26.156,719000.0
2006-05-08 10:00:00,36.94,37.19,36.6,36.68,546200.0,26.156,26.333,25.9153,25.9719,546200.0
2006-05-08 10:30:00,36.68,36.95,36.67,36.74,450000.0,25.9719,26.1631,25.9649,26.0144,450000.0
2006-05-08 11:00:00,36.73,36.78,36.56,36.63,306400.0,26.0073,26.0427,25.887,25.9365,306400.0
2006-05-08 11:30:00,36.62,36.97,36.61,36.97,359200.0,25.9294,26.1773,25.9224,26.1773,359200.0
2006-05-08 12:00:00,36.95,37.06,36.79,36.92,249400.0,26.1631,26.241,26.0498,26.1419,249400.0
2006-05-08 12:30:00,36.92,37.1,36.88,37.0,236400.0,26.1419,26.2693,26.1135,26.1985,236400.0
2006-05-08 13:00:00,36.99,37.06,36.92,36.92,180600.0,26.1914,26.241,26.1419,26.1419,180600.0
2006-05-08 13:30:00,36.92,36.98,36.84,36.95,242600.0,26.1419,26.1844,26.0852,26.1631,242600.0
2006-05-08 14:00:00,36.94,37.21,36.84,37.17,478000.0,26.156,26.3472,26.0852,26.3189,478000.0
2006-05-08 14:30:00,37.16,37.38,37.16,37.27,451200.0,26.3118,26.4676,26.3118,26.3897,451200.0
2006-05-08 15:00:00,37.27,37.32,37.2,37.22,374000.0,26.3897,26.4251,26.3401,26.3543,374000.0
2006-05-08 15:30:00,37.22,37.29,37.06,37.24,496200.0,26.3543,26.4039,26.241,26.3685,496200.0
2006-05-09 09:30:00,37.27,37.5,37.1,37.34,394200.0,26.3897,26.5525,26.2693,26.4393,394200.0
2006-05-09 10:00:00,37.35,37.36,37.08,37.23,349000.0,26.4463,26.4534,26.2552,26.3614,349000.0
2006-05-09 10:30:00,37.21,37.49,37.2,37.47,456800.0,26.3472,26.5455,26.3401,26.5313,456800.0
2006-05-09 11:00:00,37.47,37.49,37.35,37.49,339600.0,26.5313,26.5455,26.4463,26.5455,339600.0
2006-05-09 11:30:00,37.47,37.59,37.39,37.43,481800.0,26.5313,26.6163,26.4747,26.503,481800.0
2006-05-09 12:00:00,37.44,37.44,37.24,37.38,399200.0,26.5101,26.5101,26.3685,26.4676,399200.0
2006-05-09 12:30:00,37.37,37.41,37.26,37.33,182200.0,26.4605,26.4888,26.3826,26.4322,182200.0
2006-05-09 13:00:00,37.3,37.32,37.16,37.26,165400.0,26.4109,26.4251,26.3118,26.3826,165400.0
2006-05-09 13:30:00,37.26,37.31,37.13,37.3,304200.0,26.3826,26.418,26.2906,26.4109,304200.0
2006-05-09 14:00:00,37.3,37.34,37.2,37.27,248200.0,26.4109,26.4393,26.3401,26.3897,248200.0
2006-05-09 14:30:00,37.27,37.35,37.24,37.3,215200.0,26.3897,26.4463,26.3685,26.4109,215200.0
2006-05-09 15:00:00,37.3,37.37,37.27,37.28,213400.0,26.4109,26.4605,26.3897,26.3968,213400.0
2006-05-09 15:30:00,37.27,37.37,37.2,37.29,224000.0,26.3897,26.4605,26.3401,26.4039,224000.0
2006-05-10 09:30:00,37.05,37.25,37.01,37.17,208400.0,26.2339,26.3755,26.2056,26.3189,208400.0
2006-05-10 10:00:00,37.17,37.35,37.1,37.32,415800.0,26.3189,26.4463,26.2693,26.4251,415800.0
2006-05-10 10:30:00,37.3,37.44,36.96,37.38,801400.0,26.4109,26.5101,26.1702,26.4676,801400.0
2006-05-10 11:00:00,37.38,37.54,37.27,37.31,338400.0,26.4676,26.5809,26.3897,26.418,338400.0
2006-05-10 11:30:00,37.31,37.38,37.0,37.16,378000.0,26.418,26.4676,26.1985,26.3118,378000.0
2006-05-10 12:00:00,37.15,37.22,37.05,37.1,225000.0,26.3047,26.3543,26.2339,26.2693,225000.0
2006-05-10 12:30:00,37.1,37.29,37.08,37.29,284800.0,26.2693,26.4039,26.2552,26.4039,284800.0
2006-05-10 13:00:00,37.27,37.67,37.27,37.48,552600.0,26.3897,26.6729,26.3897,26.5384,552600.0
2006-05-10 13:30:00,37.48,37.57,37.19,37.23,373800.0,26.5384,26.6021,26.333,26.3614,373800.0
2006-05-10 14:00:00,37.21,37.35,37.06,37.2,406200.0,26.3472,26.4463,26.241,26.3401,406200.0
2006-05-10 14:30:00,37.24,37.72,37.21,37.72,416000.0,26.3685,26.7083,26.3472,26.7083,416000.0
2006-05-10 15:00:00,37.69,37.89,37.6,37.83,328800.0,26.6871,26.8287,26.6234,26.7862,328800.0
2006-05-10 15:30:00,37.82,37.9,37.61,37.85,457000.0,26.7791,26.8358,26.6304,26.8004,457000.0
2006-05-11 09:30:00,38.25,38.51,38.11,38.51,557200.0,27.0836,27.2677,26.9845,27.2677,557200.0
2006-05-11 10:00:00,38.51,38.65,38.18,38.22,705200.0,27.2677,27.3668,27.034,27.0624,705200.0
2006-05-11 10:30:00,38.22,38.24,37.52,37.73,658800.0,27.0624,27.0765,26.5667,26.7154,658800.0
2006-05-11 11:00:00,37.74,37.83,37.27,37.29,345600.0,26.7225,26.7862,26.3897,26.4039,345600.0
2006-05-11 11:30:00,37.29,37.54,37.2,37.46,413000.0,26.4039,26.5809,26.3401,26.5242,413000.0
2006-05-11 12:00:00,37.47,37.49,36.88,36.96,257600.0,26.5313,26.5455,26.1135,26.1702,257600.0
2006-05-11 12:30:00,36.95,37.16,36.79,36.99,468800.0,26.1631,26.3118,26.0498,26.1914,468800.0
2006-05-11 13:00:00,36.98,37.01,36.82,36.98,280000.0,26.1844,26.2056,26.0711,26.1844,280000.0
2006-05-11 13:30:00,36.98,37.04,36.88,37.02,337600.0,26.1844,26.2268,26.1135,26.2127,337600.0
2006-05-11 14:00:00,37.04,37.14,36.94,37.04,326400.0,26.2268,26.2976,26.156,26.2268,326400.0
2006-05-11 14:30:00,37.04,37.1,36.76,36.82,435000.0,26.2268,26.2693,26.0286,26.0711,435000.0
2006-05-11 15:00:00,36.8,36.85,36.67,36.68,399200.0,26.0569,26.0923,25.9649,25.9719,399200.0
2006-05-11 15:30:00,36.68,36.72,36.57,36.68,569400.0,25.9719,26.0003,25.894,25.9719,569400.0
2006-05-12 09:30:00,36.23,36.4,35.88,36.09,455600.0,25.6533,25.7737,25.4055,25.5542,455600.0
2006-05-12 10:00:00,36.1,36.15,35.56,35.67,576200.0,25.5613,25.5967,25.1789,25.2568,576200.0
2006-05-12 10:30:00,35.64,35.65,35.18,35.36,853400.0,25.2355,25.2426,24.9098,25.0373,853400.0
2006-05-12 11:00:00,35.36,35.43,34.95,35.12,837600.0,25.0373,25.0868,24.747,24.8673,837600.0
2006-05-12 11:30:00,35.13,35.29,34.99,35.15,641200.0,24.8744,24.9877,24.7753,24.8886,641200.0
2006-05-12 12:00:00,35.13,35.21,34.66,34.94,455400.0,24.8744,24.9311,24.5416,24.7399,455400.0
2006-05-12 12:30:00,34.93,35.16,34.81,35.16,589400.0,24.7328,24.8957,24.6478,24.8957,589400.0
2006-05-12 13:00:00,35.12,35.13,34.86,35.02,416400.0,24.8673,24.8744,24.6832,24.7965,416400.0
2006-05-12 13:30:00,35.01,35.26,34.91,34.92,312000.0,24.7895,24.9665,24.7187,24.7257,312000.0
2006-05-12 14:00:00,34.92,35.1,34.85,34.91,564000.0,24.7257,24.8532,24.6762,24.7187,564000.0
2006-05-12 14:30:00,34.92,35.12,34.89,34.92,467000.0,24.7257,24.8673,24.7045,24.7257,467000.0
2006-05-12 15:00:00,34.92,35.05,34.81,34.88,638400.0,24.7257,24.8178,24.6478,24.6974,638400.0
2006-05-12 15:30:00,34.85,34.88,34.31,34.52,1413000.0,24.6762,24.6974,24.2938,24.4425,1413000.0
2006-05-15 09:30:00,33.93,34.18,33.03,33.47,906200.0,24.0247,24.2018,23.3875,23.699,906200.0
2006-05-15 10:00:00,33.44,33.98,33.21,33.91,1093800.0,23.6778,24.0601,23.5149,24.0106,1093800.0
2006-05-15 10:30:00,33.98,33.98,33.55,33.58,650400.0,24.0601,24.0601,23.7557,23.7769,650400.0
2006-05-15 11:00:00,33.6,33.62,33.3,33.42,612800.0,23.7911,23.8052,23.5787,23.6636,612800.0
2006-05-15 11:30:00,33.42,33.46,33.3,33.34,462000.0,23.6636,23.692,23.5787,23.607,462000.0
2006-05-15 12:00:00,33.33,33.4,33.16,33.17,341400.0,23.5999,23.6495,23.4795,23.4866,341400.0
2006-05-15 12:30:00,33.2,33.3,33.18,33.19,440200.0,23.5079,23.5787,23.4937,23.5008,440200.0
2006-05-15 13:00:00,33.2,33.24,32.95,32.99,474000.0,23.5079,23.5362,23.3308,23.3592,474000.0
2006-05-15 13:30:00,32.98,33.0,32.56,32.68,695600.0,23.3521,23.3662,23.0547,23.1397,695600.0
2006-05-15 14:00:00,32.68,32.79,32.37,32.57,731600.0,23.1397,23.2175,22.9202,23.0618,731600.0
2006-05-15 14:30:00,32.57,32.75,32.41,32.63,727600.0,23.0618,23.1892,22.9485,23.1043,727600.0
2006-05-15 15:00:00,32.63,32.85,32.58,32.76,603400.0,23.1043,23.26,23.0689,23.1963,603400.0
2006-05-15 15:30:00,32.75,33.1,32.74,33.02,1392800.0,23.1892,23.437,23.1821,23.3804,1392800.0
2006-05-16 09:30:00,33.48,33.64,33.16,33.22,750400.0,23.7061,23.8194,23.4795,23.522,750400.0
2006-05-16 10:00:00,33.26,33.3,33.04,33.19,863600.0,23.5503,23.5787,23.3946,23.5008,863600.0
2006-05-16 10:30:00,33.19,33.3,33.0,33.03,508800.0,23.5008,23.5787,23.3662,23.3875,508800.0
2006-05-16 11:00:00,33.03,33.22,33.02,33.21,365600.0,23.3875,23.522,23.3804,23.5149,365600.0
2006-05-16 11:30:00,33.21,33.21,32.85,33.15,747800.0,23.5149,23.5149,23.26,23.4725,747800.0
2006-05-16 12:00:00,33.15,33.32,33.11,33.27,451200.0,23.4725,23.5928,23.4441,23.5574,451200.0
2006-05-16 12:30:00,33.27,33.48,33.23,33.44,406000.0,23.5574,23.7061,23.5291,23.6778,406000.0
2006-05-16 13:00:00,33.44,33.63,33.32,33.59,318400.0,23.6778,23.8123,23.5928,23.784,318400.0
2006-05-16 13:30:00,33.59,33.6,33.3,33.35,588800.0,23.784,23.7911,23.5787,23.6141,588800.0
2006-05-16 14:00:00,33.35,33.41,33.16,33.17,417600.0,23.6141,23.6566,23.4795,23.4866,417600.0
2006-05-16 14:30:00,33.21,33.4,33.21,33.21,320600.0,23.5149,23.6495,23.5149,23.5149,320600.0
2006-05-16 15:00:00,33.23,33.35,33.22,33.25,292400.0,23.5291,23.6141,23.522,23.5433,292400.0
2006-05-16 15:30:00,33.25,33.32,33.15,33.23,572000.0,23.5433,23.5928,23.4725,23.5291,572000.0
2006-05-17 09:30:00,32.92,33.38,32.9,33.1,441000.0,23.3096,23.6353,23.2954,23.437,441000.0
2006-05-17 10:00:00,33.07,33.2,32.99,33.12,346400.0,23.4158,23.5079,23.3592,23.4512,346400.0
2006-05-17 10:30:00,33.09,33.3,32.82,33.14,626600.0,23.43,23.5787,23.2388,23.4654,626600.0
2006-05-17 11:00:00,33.1,33.1,32.45,32.45,399600.0,23.437,23.437,22.9768,22.9768,399600.0
2006-05-17 11:30:00,32.45,32.48,32.21,32.24,548400.0,22.9768,22.998,22.8069,22.8281,548400.0
2006-05-17 12:00:00,32.23,32.47,32.23,32.29,378600.0,22.821,22.991,22.821,22.8635,378600.0
2006-05-17 12:30:00,32.32,32.4,32.1,32.16,478600.0,22.8848,22.9414,22.729,22.7715,478600.0
2006-05-17 13:00:00,32.16,32.22,31.56,31.61,736400.0,22.7715,22.814,22.3466,22.382,736400.0
2006-05-17 13:30:00,31.59,32.08,31.55,32.05,928400.0,22.3679,22.7148,22.3395,22.6936,928400.0
2006-05-17 14:00:00,32.05,32.11,31.84,31.91,492400.0,22.6936,22.7361,22.5449,22.5944,492400.0
2006-05-17 14:30:00,31.93,32.02,31.7,31.82,494000.0,22.6086,22.6723,22.4458,22.5307,494000.0
2006-05-17 15:00:00,31.84,32.1,31.83,32.05,474000.0,22.5449,22.729,22.5378,22.6936,474000.0
2006-05-17 15:30:00,32.05,32.16,31.88,31.89,629600.0,22.6936,22.7715,22.5732,22.5803,629600.0
2006-05-18 09:30:00,31.93,32.49,31.91,32.23,620000.0,22.6086,23.0051,22.5944,22.821,620000.0
2006-05-18 10:00:00,32.23,32.34,31.91,31.93,599000.0,22.821,22.8989,22.5944,22.6086,599000.0
2006-05-18 10:30:00,31.94,31.95,31.59,31.68,1017400.0,22.6157,22.6228,22.3679,22.4316,1017400.0
2006-05-18 11:00:00,31.66,31.72,31.34,31.44,1032800.0,22.4174,22.4599,22.1909,22.2617,1032800.0
2006-05-18 11:30:00,31.44,31.59,31.36,31.46,690200.0,22.2617,22.3679,22.205,22.2758,690200.0
2006-05-18 12:00:00,31.46,31.53,31.3,31.5,432600.0,22.2758,22.3254,22.1625,22.3041,432600.0
2006-05-18 12:30:00,31.48,31.62,31.42,31.6,423200.0,22.29,22.3891,22.2475,22.3749,423200.0
2006-05-18 13:00:00,31.61,31.73,31.59,31.6,343200.0,22.382,22.467,22.3679,22.3749,343200.0
2006-05-18 13:30:00,31.59,31.64,31.47,31.52,657800.0,22.3679,22.4033,22.2829,22.3183,657800.0
2006-05-18 14:00:00,31.52,31.53,31.29,31.3,432200.0,22.3183,22.3254,22.1554,22.1625,432200.0
2006-05-18 14:30:00,31.3,31.4,31.22,31.23,397200.0,22.1625,22.2333,22.1059,22.113,397200.0
2006-05-18 15:00:00,31.23,31.28,30.95,30.99,613000.0,22.113,22.1484,21.9147,21.943,613000.0
2006-05-18 15:30:00,30.99,31.11,30.89,31.01,1101800.0,21.943,22.028,21.8722,21.9572,1101800.0
2006-05-19 09:30:00,31.05,31.75,30.91,31.7,1226400.0,21.9855,22.4812,21.8864,22.4458,1226400.0
2006-05-19 10:00:00,31.72,31.89,31.05,31.15,1248400.0,22.4599,22.5803,21.9855,22.0563,1248400.0
2006-05-19 10:30:00,31.15,31.24,30.88,31.13,812200.0,22.0563,22.12,21.8651,22.0422,812200.0
2006-05-19 11:00:00,31.09,31.17,30.73,31.13,862200.0,22.0138,22.0705,21.7589,22.0422,862200.0
2006-05-19 11:30:00,31.11,31.35,31.09,31.14,562800.0,22.028,22.1979,22.0138,22.0492,562800.0
2006-05-19 12:00:00,31.12,31.33,31.05,31.08,506000.0,22.0351,22.1838,21.9855,22.0068,506000.0
2006-05-19 12:30:00,31.08,31.57,31.05,31.45,915600.0,22.0068,22.3537,21.9855,22.2687,915600.0
2006-05-19 13:00:00,31.44,31.9,31.43,31.75,663800.0,22.2617,22.5874,22.2546,22.4812,663800.0
2006-05-19 13:30:00,31.75,31.78,31.43,31.55,631200.0,22.4812,22.5024,22.2546,22.3395,631200.0
2006-05-19 14:00:00,31.55,31.7,31.51,31.63,530400.0,22.3395,22.4458,22.3112,22.3962,530400.0
2006-05-19 14:30:00,31.63,31.63,31.43,31.48,512600.0,22.3962,22.3962,22.2546,22.29,512600.0
2006-05-19 15:00:00,31.47,31.49,31.17,31.27,352200.0,22.2829,22.2971,22.0705,22.1413,352200.0
2006-05-19 15:30:00,31.27,31.49,31.21,31.4,597800.0,22.1413,22.2971,22.0988,22.2333,597800.0
2006-05-22 09:30:00,30.85,30.88,30.3,30.31,733600.0,21.8439,21.8651,21.4545,21.4615,733600.0
2006-05-22 10:00:00,30.31,30.53,30.1,30.33,833400.0,21.4615,21.6173,21.3128,21.4757,833400.0
2006-05-22 10:30:00,30.36,30.55,30.3,30.37,944200.0,21.4969,21.6315,21.4545,21.504,944200.0
2006-05-22 11:00:00,30.4,30.56,30.05,30.23,666600.0,21.5253,21.6386,21.2774,21.4049,666600.0
2006-05-22 11:30:00,30.23,30.54,30.13,30.4,653000.0,21.4049,21.6244,21.3341,21.5253,653000.0
2006-05-22 12:00:00,30.39,30.78,30.36,30.59,790800.0,21.5182,21.7943,21.4969,21.6598,790800.0
2006-05-22 12:30:00,30.59,30.93,30.57,30.73,668800.0,21.6598,21.9005,21.6456,21.7589,668800.0
2006-05-22 13:00:00,30.74,30.79,30.56,30.75,502000.0,21.766,21.8014,21.6386,21.7731,502000.0
2006-05-22 13:30:00,30.75,30.9,30.72,30.84,670000.0,21.7731,21.8793,21.7518,21.8368,670000.0
2006-05-22 14:00:00,30.84,31.25,30.68,31.23,736600.0,21.8368,22.1271,21.7235,22.113,736600.0
2006-05-22 14:30:00,31.23,31.23,30.95,31.13,811400.0,22.113,22.113,21.9147,22.0422,811400.0
2006-05-22 15:00:00,31.13,31.55,31.07,31.5,767600.0,22.0422,22.3395,21.9997,22.3041,767600.0
2006-05-22 15:30:00,31.5,31.61,31.32,31.43,1007800.0,22.3041,22.382,22.1767,22.2546,1007800.0
2006-05-23 09:30:00,32.38,32.67,32.1,32.27,1110000.0,22.9272,23.1326,22.729,22.8494,1110000.0
2006-05-23 10:00:00,32.27,32.58,32.17,32.44,834200.0,22.8494,23.0689,22.7785,22.9697,834200.0
2006-05-23 10:30:00,32.45,32.77,32.4,32.42,649600.0,22.9768,23.2034,22.9414,22.9556,649600.0
2006-05-23 11:00:00,32.42,32.52,32.21,32.23,562000.0,22.9556,23.0264,22.8069,22.821,562000.0
2006-05-23 11:30:00,32.23,32.31,32.13,32.15,400400.0,22.821,22.8777,22.7502,22.7644,400400.0
2006-05-23 12:00:00,32.16,32.19,31.77,31.77,401600.0,22.7715,22.7927,22.4953,22.4953,401600.0
2006-05-23 12:30:00,31.78,31.99,31.73,31.82,381000.0,22.5024,22.6511,22.467,22.5307,381000.0
2006-05-23 13:00:00,31.82,32.15,31.75,32.13,511400.0,22.5307,22.7644,22.4812,22.7502,511400.0
2006-05-23 13:30:00,32.13,32.18,32.01,32.14,404800.0,22.7502,22.7856,22.6653,22.7573,404800.0
2006-05-23 14:00:00,32.13,32.31,32.1,32.22,449800.0,22.7502,22.8777,22.729,22.814,449800.0
2006-05-23 14:30:00,32.21,32.31,31.8,31.85,427400.0,22.8069,22.8777,22.5166,22.552,427400.0
2006-05-23 15:00:00,31.85,31.86,31.48,31.53,645600.0,22.552,22.559,22.29,22.3254,645600.0
2006-05-23 15:30:00,31.52,31.6,30.91,31.05,994800.0,22.3183,22.3749,21.8864,21.9855,994800.0
2006-05-24 09:30:00,30.5,31.23,30.5,30.95,698000.0,21.5961,22.113,21.5961,21.9147,698000.0
2006-05-24 10:00:00,30.96,31.24,29.75,31.15,697800.0,21.9218,22.12,21.065,22.0563,697800.0
2006-05-24 10:30:00,31.14,31.45,30.96,31.2,780600.0,22.0492,22.2687,21.9218,22.0917,780600.0
2006-05-24 11:00:00,31.21,31.21,30.85,30.93,543200.0,22.0988,22.0988,21.8439,21.9005,543200.0
2006-05-24 11:30:00,30.93,31.05,30.67,30.9,630000.0,21.9005,21.9855,21.7164,21.8793,630000.0
2006-05-24 12:00:00,30.94,31.13,30.83,30.86,401800.0,21.9076,22.0422,21.8297,21.851,401800.0
2006-05-24 12:30:00,30.86,30.96,30.59,30.7,541000.0,21.851,21.9218,21.6598,21.7377,541000.0
2006-05-24 13:00:00,30.71,30.75,30.13,30.24,719000.0,21.7448,21.7731,21.3341,21.412,719000.0
2006-05-24 13:30:00,30.15,30.31,29.8,30.29,1240000.0,21.3482,21.4615,21.1004,21.4474,1240000.0
2006-05-24 14:00:00,30.3,30.51,30.07,30.18,728400.0,21.4545,21.6032,21.2916,21.3695,728400.0
2006-05-24 14:30:00,30.18,30.84,30.13,30.84,683600.0,21.3695,21.8368,21.3341,21.8368,683600.0
2006-05-24 15:00:00,30.84,30.95,30.38,30.54,495600.0,21.8368,21.9147,21.5111,21.6244,495600.0
2006-05-24 15:30:00,30.54,30.83,30.54,30.66,836400.0,21.6244,21.8297,21.6244,21.7094,836400.0
2006-05-25 09:30:00,27.78,31.58,27.78,31.11,676200.0,19.6701,22.3608,19.6701,22.028,676200.0
2006-05-25 10:00:00,31.11,31.18,30.7,30.93,557000.0,22.028,22.0776,21.7377,21.9005,557000.0
2006-05-25 10:30:00,30.92,31.2,30.7,30.82,738000.0,21.8935,22.0917,21.7377,21.8227,738000.0
2006-05-25 11:00:00,30.83,31.02,30.75,31.02,368800.0,21.8297,21.9643,21.7731,21.9643,368800.0
2006-05-25 11:30:00,31.02,31.55,31.01,31.5,410600.0,21.9643,22.3395,21.9572,22.3041,410600.0
2006-05-25 12:00:00,31.5,31.54,31.02,31.22,497200.0,22.3041,22.3325,21.9643,22.1059,497200.0
2006-05-25 12:30:00,31.22,31.32,31.14,31.3,248200.0,22.1059,22.1767,22.0492,22.1625,248200.0
2006-05-25 13:00:00,31.32,31.59,31.3,31.42,598200.0,22.1767,22.3679,22.1625,22.2475,598200.0
2006-05-25 13:30:00,31.43,31.61,31.41,31.47,682600.0,22.2546,22.382,22.2404,22.2829,682600.0
2006-05-25 14:00:00,31.47,31.66,31.43,31.59,389200.0,22.2829,22.4174,22.2546,22.3679,389200.0
2006-05-25 14:30:00,31.58,31.6,31.46,31.48,374200.0,22.3608,22.3749,22.2758,22.29,374200.0
2006-05-25 15:00:00,31.48,31.48,31.13,31.2,377200.0,22.29,22.29,22.0422,22.0917,377200.0
2006-05-25 15:30:00,31.21,31.38,31.21,31.25,775200.0,22.0988,22.2192,22.0988,22.1271,775200.0
2006-05-26 09:30:00,31.65,31.68,31.31,31.54,763400.0,22.4104,22.4316,22.1696,22.3325,763400.0
2006-05-26 10:00:00,31.51,31.61,31.42,31.51,816600.0,22.3112,22.382,22.2475,22.3112,816600.0
2006-05-26 10:30:00,31.51,31.62,31.47,31.58,650600.0,22.3112,22.3891,22.2829,22.3608,650600.0
2006-05-26 11:00:00,31.58,31.68,31.53,31.68,457600.0,22.3608,22.4316,22.3254,22.4316,457600.0
2006-05-26 11:30:00,31.69,31.87,31.68,31.75,361200.0,22.4387,22.5661,22.4316,22.4812,361200.0
2006-05-26 12:00:00,31.75,31.8,31.68,31.74,391600.0,22.4812,22.5166,22.4316,22.4741,391600.0
2006-05-26 12:30:00,31.73,31.92,31.73,31.82,243600.0,22.467,22.6015,22.467,22.5307,243600.0
2006-05-26 13:00:00,31.81,31.9,31.8,31.89,182800.0,22.5236,22.5874,22.5166,22.5803,182800.0
2006-05-26 13:30:00,31.9,31.99,31.89,31.98,305200.0,22.5874,22.6511,22.5803,22.644,305200.0
2006-05-26 14:00:00,31.98,32.16,31.97,32.08,203200.0,22.644,22.7715,22.6369,22.7148,203200.0
2006-05-26 14:30:00,32.09,32.13,31.93,31.98,988600.0,22.7219,22.7502,22.6086,22.644,988600.0
2006-05-26 15:00:00,31.95,32.03,31.88,31.92,261200.0,22.6228,22.6794,22.5732,22.6015,261200.0
2006-05-26 15:30:00,31.92,31.95,31.68,31.83,578000.0,22.6015,22.6228,22.4316,22.5378,578000.0
2006-05-30 09:30:00,32.38,32.6,32.02,32.19,609600.0,22.9272,23.083,22.6723,22.7927,609600.0
2006-05-30 10:00:00,32.19,32.4,32.12,32.24,517000.0,22.7927,22.9414,22.7431,22.8281,517000.0
2006-05-30 10:30:00,32.27,32.38,32.21,32.38,448600.0,22.8494,22.9272,22.8069,22.9272,448600.0
2006-05-30 11:00:00,32.37,32.37,31.95,31.97,388000.0,22.9202,22.9202,22.6228,22.6369,388000.0
2006-05-30 11:30:00,31.98,32.29,31.74,32.21,446400.0,22.644,22.8635,22.4741,22.8069,446400.0
2006-05-30 12:00:00,32.21,32.33,32.0,32.3,371400.0,22.8069,22.8918,22.6582,22.8706,371400.0
2006-05-30 12:30:00,32.32,32.38,32.08,32.1,213200.0,22.8848,22.9272,22.7148,22.729,213200.0
2006-05-30 13:00:00,32.07,32.13,31.89,31.94,299000.0,22.7077,22.7502,22.5803,22.6157,299000.0
2006-05-30 13:30:00,31.95,32.05,31.86,31.93,253400.0,22.6228,22.6936,22.559,22.6086,253400.0
2006-05-30 14:00:00,31.92,32.0,31.84,31.93,211000.0,22.6015,22.6582,22.5449,22.6086,211000.0
2006-05-30 14:30:00,31.93,31.95,31.77,31.78,214600.0,22.6086,22.6228,22.4953,22.5024,214600.0
2006-05-30 15:00:00,31.78,31.78,31.56,31.57,543600.0,22.5024,22.5024,22.3466,22.3537,543600.0
2006-05-30 15:30:00,31.57,31.69,31.39,31.46,619800.0,22.3537,22.4387,22.2263,22.2758,619800.0
2006-05-31 09:30:00,31.45,31.97,31.45,31.71,496800.0,22.2687,22.6369,22.2687,22.4528,496800.0
2006-05-31 10:00:00,31.72,31.83,31.22,31.36,678400.0,22.4599,22.5378,22.1059,22.205,678400.0
2006-05-31 10:30:00,31.35,31.78,31.17,31.7,688600.0,22.1979,22.5024,22.0705,22.4458,688600.0
2006-05-31 11:00:00,31.7,31.75,31.5,31.72,448200.0,22.4458,22.4812,22.3041,22.4599,448200.0
2006-05-31 11:30:00,31.72,31.76,31.46,31.48,333000.0,22.4599,22.4882,22.2758,22.29,333000.0
2006-05-31 12:00:00,31.48,31.76,31.46,31.72,426800.0,22.29,22.4882,22.2758,22.4599,426800.0
2006-05-31 12:30:00,31.72,31.89,31.71,31.8,288200.0,22.4599,22.5803,22.4528,22.5166,288200.0
2006-05-31 13:00:00,31.8,32.0,31.79,32.0,419000.0,22.5166,22.6582,22.5095,22.6582,419000.0
2006-05-31 13:30:00,32.0,32.27,31.91,32.16,454200.0,22.6582,22.8494,22.5944,22.7715,454200.0
2006-05-31 14:00:00,32.13,32.4,32.02,32.33,643000.0,22.7502,22.9414,22.6723,22.8918,643000.0
2006-05-31 14:30:00,32.33,32.44,32.24,32.3,522200.0,22.8918,22.9697,22.8281,22.8706,522200.0
2006-05-31 15:00:00,32.3,32.5,32.25,32.46,523800.0,22.8706,23.0122,22.8352,22.9839,523800.0
2006-05-31 15:30:00,32.47,32.85,32.45,32.85,1619000.0,22.991,23.26,22.9768,23.26,1619000.0
2006-06-01 09:30:00,32.07,32.4,31.99,32.1,891200.0,22.7077,22.9414,22.6511,22.729,891200.0
2006-06-01 10:00:00,32.11,32.34,31.9,32.0,516600.0,22.7361,22.8989,22.5874,22.6582,516600.0
2006-06-01 10:30:00,32.0,33.04,31.99,33.02,1265200.0,22.6582,23.3946,22.6511,23.3804,1265200.0
2006-06-01 11:00:00,33.0,33.4,32.73,33.01,1050200.0,23.3662,23.6495,23.1751,23.3733,1050200.0
2006-06-01 11:30:00,33.0,33.08,32.68,32.69,555000.0,23.3662,23.4229,23.1397,23.1467,555000.0
2006-06-01 12:00:00,32.69,32.92,32.63,32.85,467000.0,23.1467,23.3096,23.1043,23.26,467000.0
2006-06-01 12:30:00,32.87,32.96,32.77,32.88,343600.0,23.2742,23.3379,23.2034,23.2813,343600.0
2006-06-01 13:00:00,32.88,32.91,32.63,32.72,278000.0,23.2813,23.3025,23.1043,23.168,278000.0
2006-06-01 13:30:00,32.73,32.89,32.61,32.61,268800.0,23.1751,23.2884,23.0901,23.0901,268800.0
2006-06-01 14:00:00,32.61,32.72,32.38,32.69,812400.0,23.0901,23.168,22.9272,23.1467,812400.0
2006-06-01 14:30:00,32.71,32.81,32.59,32.8,261800.0,23.1609,23.2317,23.0759,23.2246,261800.0
2006-06-01 15:00:00,32.8,32.88,32.63,32.85,344400.0,23.2246,23.2813,23.1043,23.26,344400.0
2006-06-01 15:30:00,32.84,33.0,32.77,32.95,390000.0,23.253,23.3662,23.2034,23.3308,390000.0
2006-06-02 09:30:00,33.44,33.44,32.73,32.96,672400.0,23.6778,23.6778,23.1751,23.3379,672400.0
2006-06-02 10:00:00,32.96,33.21,32.93,33.02,478200.0,23.3379,23.5149,23.3167,23.3804,478200.0
2006-06-02 10:30:00,33.02,33.13,32.84,32.91,454400.0,23.3804,23.4583,23.253,23.3025,454400.0
2006-06-02 11:00:00,32.92,33.01,32.49,32.56,500200.0,23.3096,23.3733,23.0051,23.0547,500200.0
2006-06-02 11:30:00,32.55,32.67,32.35,32.59,639200.0,23.0476,23.1326,22.906,23.0759,639200.0
2006-06-02 12:00:00,32.58,32.76,32.52,32.65,303800.0,23.0689,23.1963,23.0264,23.1184,303800.0
2006-06-02 12:30:00,32.65,32.73,32.59,32.68,226600.0,23.1184,23.1751,23.0759,23.1397,226600.0
2006-06-02 13:00:00,32.69,32.88,32.68,32.86,244600.0,23.1467,23.2813,23.1397,23.2671,244600.0
2006-06-02 13:30:00,32.86,32.92,32.81,32.92,415200.0,23.2671,23.3096,23.2317,23.3096,415200.0
2006-06-02 14:00:00,32.91,33.06,32.89,33.06,428600.0,23.3025,23.4087,23.2884,23.4087,428600.0
2006-06-02 14:30:00,33.06,33.1,32.9,32.95,385400.0,23.4087,23.437,23.2954,23.3308,385400.0
2006-06-02 15:00:00,32.95,32.96,32.85,32.93,359600.0,23.3308,23.3379,23.26,23.3167,359600.0
2006-06-02 15:30:00,32.94,33.0,32.88,32.95,538400.0,23.3238,23.3662,23.2813,23.3308,538400.0
2006-06-05 09:30:00,33.22,33.35,32.95,33.07,594200.0,23.522,23.6141,23.3308,23.4158,594200.0
2006-06-05 10:00:00,33.06,33.14,32.61,32.8,533600.0,23.4087,23.4654,23.0901,23.2246,533600.0
2006-06-05 10:30:00,32.79,32.99,32.77,32.79,331400.0,23.2175,23.3592,23.2034,23.2175,331400.0
2006-06-05 11:00:00,32.79,32.92,32.57,32.58,273600.0,23.2175,23.3096,23.0618,23.0689,273600.0
2006-06-05 11:30:00,32.6,32.68,32.5,32.63,310200.0,23.083,23.1397,23.0122,23.1043,310200.0
2006-06-05 12:00:00,32.63,32.65,32.16,32.2,515000.0,23.1043,23.1184,22.7715,22.7998,515000.0
2006-06-05 12:30:00,32.2,32.37,32.11,32.29,567200.0,22.7998,22.9202,22.7361,22.8635,567200.0
2006-06-05 13:00:00,32.28,32.45,32.21,32.26,343000.0,22.8564,22.9768,22.8069,22.8423,343000.0
2006-06-05 13:30:00,32.26,32.27,31.77,31.87,472400.0,22.8423,22.8494,22.4953,22.5661,472400.0
2006-06-05 14:00:00,31.86,31.94,31.65,31.88,481200.0,22.559,22.6157,22.4104,22.5732,481200.0
2006-06-05 14:30:00,31.91,31.98,31.84,31.9,587800.0,22.5944,22.644,22.5449,22.5874,587800.0
2006-06-05 15:00:00,31.9,31.91,31.63,31.63,570000.0,22.5874,22.5944,22.3962,22.3962,570000.0
2006-06-05 15:30:00,31.63,31.7,31.33,31.43,988000.0,22.3962,22.4458,22.1838,22.2546,988000.0
2006-06-06 09:30:00,31.53,31.93,31.41,31.52,982800.0,22.3254,22.6086,22.2404,22.3183,982800.0
2006-06-06 10:00:00,31.52,32.18,31.48,32.13,706000.0,22.3183,22.7856,22.29,22.7502,706000.0
2006-06-06 10:30:00,32.13,32.24,31.75,31.76,560200.0,22.7502,22.8281,22.4812,22.4882,560200.0
2006-06-06 11:00:00,31.76,31.86,31.55,31.74,427800.0,22.4882,22.559,22.3395,22.4741,427800.0
2006-06-06 11:30:00,31.72,31.84,31.45,31.59,414000.0,22.4599,22.5449,22.2687,22.3679,414000.0
2006-06-06 12:00:00,31.58,31.94,31.57,31.83,392400.0,22.3608,22.6157,22.3537,22.5378,392400.0
2006-06-06 12:30:00,31.84,32.29,31.83,32.18,567600.0,22.5449,22.8635,22.5378,22.7856,567600.0
2006-06-06 13:00:00,32.18,32.29,32.02,32.2,300400.0,22.7856,22.8635,22.6723,22.7998,300400.0
2006-06-06 13:30:00,32.22,32.49,32.09,32.21,476400.0,22.814,23.0051,22.7219,22.8069,476400.0
2006-06-06 14:00:00,32.22,32.27,31.93,32.07,426400.0,22.814,22.8494,22.6086,22.7077,426400.0
2006-06-06 14:30:00,32.03,32.08,31.86,31.93,347400.0,22.6794,22.7148,22.559,22.6086,347400.0
2006-06-06 15:00:00,31.92,32.09,31.75,31.75,635200.0,22.6015,22.7219,22.4812,22.4812,635200.0
2006-06-06 15:30:00,31.75,32.11,31.69,32.04,897400.0,22.4812,22.7361,22.4387,22.6865,897400.0
2006-06-07 09:30:00,31.7,31.72,31.41,31.56,786600.0,22.4458,22.4599,22.2404,22.3466,786600.0
2006-06-07 10:00:00,31.59,32.02,31.55,31.61,711600.0,22.3679,22.6723,22.3395,22.382,711600.0
2006-06-07 10:30:00,31.69,31.75,31.3,31.5,804800.0,22.4387,22.4812,22.1625,22.3041,804800.0
2006-06-07 11:00:00,31.53,31.53,31.17,31.4,454200.0,22.3254,22.3254,22.0705,22.2333,454200.0
2006-06-07 11:30:00,31.42,31.57,31.36,31.55,333000.0,22.2475,22.3537,22.205,22.3395,333000.0
2006-06-07 12:00:00,31.53,31.95,31.45,31.77,431400.0,22.3254,22.6228,22.2687,22.4953,431400.0
2006-06-07 12:30:00,31.76,31.8,31.39,31.52,284800.0,22.4882,22.5166,22.2263,22.3183,284800.0
2006-06-07 13:00:00,31.53,31.57,31.34,31.45,322800.0,22.3254,22.3537,22.1909,22.2687,322800.0
2006-06-07 13:30:00,31.46,31.48,31.21,31.35,605000.0,22.2758,22.29,22.0988,22.1979,605000.0
2006-06-07 14:00:00,31.34,31.36,31.02,31.22,509200.0,22.1909,22.205,21.9643,22.1059,509200.0
2006-06-07 14:30:00,31.23,31.23,30.75,30.81,801200.0,22.113,22.113,21.7731,21.8156,801200.0
2006-06-07 15:00:00,30.81,30.86,30.54,30.54,830800.0,21.8156,21.851,21.6244,21.6244,830800.0
2006-06-07 15:30:00,30.54,30.74,30.54,30.6,957600.0,21.6244,21.766,21.6244,21.6669,957600.0
2006-06-08 09:30:00,29.91,29.91,29.41,29.51,1527600.0,21.1783,21.1783,20.8243,20.8951,1527600.0
2006-06-08 10:00:00,29.5,29.5,29.15,29.18,1400600.0,20.888,20.888,20.6402,20.6614,1400600.0
2006-06-08 10:30:00,29.18,29.56,29.18,29.46,1218400.0,20.6614,20.9305,20.6614,20.8597,1218400.0
2006-06-08 11:00:00,29.46,29.53,29.18,29.31,797600.0,20.8597,20.9092,20.6614,20.7535,797600.0
2006-06-08 11:30:00,29.28,29.29,28.55,28.73,1126600.0,20.7322,20.7393,20.2153,20.3428,1126600.0
2006-06-08 12:00:00,28.72,29.21,28.68,29.14,1273200.0,20.3357,20.6827,20.3074,20.6331,1273200.0
2006-06-08 12:30:00,29.17,29.41,29.0,29.36,1331200.0,20.6543,20.8243,20.534,20.7889,1331200.0
2006-06-08 13:00:00,29.36,29.4,29.17,29.3,733400.0,20.7889,20.8172,20.6543,20.7464,733400.0
2006-06-08 13:30:00,29.32,29.82,29.29,29.8,1175400.0,20.7606,21.1146,20.7393,21.1004,1175400.0
2006-06-08 14:00:00,29.8,30.01,29.74,29.99,1593000.0,21.1004,21.2491,21.0579,21.235,1593000.0
2006-06-08 14:30:00,29.99,30.08,29.64,29.67,1383000.0,21.235,21.2987,20.9871,21.0084,1383000.0
2006-06-08 15:00:00,29.68,30.08,29.66,30.0,1058400.0,21.0155,21.2987,21.0013,21.242,1058400.0
2006-06-08 15:30:00,30.01,30.53,30.01,30.39,1668600.0,21.2491,21.6173,21.2491,21.5182,1668600.0
2006-06-09 09:30:00,30.54,30.75,30.05,30.57,743800.0,21.6244,21.7731,21.2774,21.6456,743800.0
2006-06-09 10:00:00,30.57,30.95,30.56,30.73,746600.0,21.6456,21.9147,21.6386,21.7589,746600.0
2006-06-09 10:30:00,30.73,30.77,30.2,30.2,612800.0,21.7589,21.7873,21.3837,21.3837,612800.0
2006-06-09 11:00:00,30.21,30.21,29.8,30.0,928400.0,21.3907,21.3907,21.1004,21.242,928400.0
2006-06-09 11:30:00,30.08,30.18,29.88,29.97,403200.0,21.2987,21.3695,21.1571,21.2208,403200.0
2006-06-09 12:00:00,29.96,30.18,29.91,30.08,390200.0,21.2137,21.3695,21.1783,21.2987,390200.0
2006-06-09 12:30:00,30.08,30.16,29.88,29.91,202000.0,21.2987,21.3553,21.1571,21.1783,202000.0
2006-06-09 13:00:00,29.92,29.98,29.65,29.65,309000.0,21.1854,21.2279,20.9942,20.9942,309000.0
2006-06-09 13:30:00,29.66,30.0,29.62,29.87,454800.0,21.0013,21.242,20.973,21.15,454800.0
2006-06-09 14:00:00,29.86,30.18,29.83,30.18,279400.0,21.1429,21.3695,21.1217,21.3695,279400.0
2006-06-09 14:30:00,30.17,30.33,30.08,30.14,341400.0,21.3624,21.4757,21.2987,21.3412,341400.0
2006-06-09 15:00:00,30.13,30.24,29.97,30.06,301000.0,21.3341,21.412,21.2208,21.2845,301000.0
2006-06-09 15:30:00,30.07,30.15,29.89,29.9,764600.0,21.2916,21.3482,21.1642,21.1712,764600.0
2006-06-12 09:30:00,29.88,30.3,29.88,30.16,552400.0,21.1571,21.4545,21.1571,21.3553,552400.0
2006-06-12 10:00:00,30.13,30.13,29.54,29.65,765200.0,21.3341,21.3341,20.9163,20.9942,765200.0
2006-06-12 10:30:00,29.6,29.91,29.57,29.8,571600.0,20.9588,21.1783,20.9376,21.1004,571600.0
2006-06-12 11:00:00,29.8,29.8,29.47,29.47,471000.0,21.1004,21.1004,20.8668,20.8668,471000.0
2006-06-12 11:30:00,29.5,29.56,29.3,29.53,527200.0,20.888,20.9305,20.7464,20.9092,527200.0
2006-06-12 12:00:00,29.53,29.59,29.4,29.57,282000.0,20.9092,20.9517,20.8172,20.9376,282000.0
2006-06-12 12:30:00,29.58,29.61,29.29,29.41,288200.0,20.9447,20.9659,20.7393,20.8243,288200.0
2006-06-12 13:00:00,29.42,29.46,29.06,29.14,384000.0,20.8314,20.8597,20.5765,20.6331,384000.0
2006-06-12 13:30:00,29.13,29.34,29.0,29.27,472800.0,20.626,20.7747,20.534,20.7251,472800.0
2006-06-12 14:00:00,29.27,29.34,29.07,29.11,321800.0,20.7251,20.7747,20.5835,20.6119,321800.0
2006-06-12 14:30:00,29.1,29.13,28.93,29.02,313800.0,20.6048,20.626,20.4844,20.5481,313800.0
2006-06-12 15:00:00,29.01,29.03,28.88,28.96,432800.0,20.5411,20.5552,20.449,20.5056,432800.0
2006-06-12 15:30:00,28.96,29.0,28.7,28.79,905600.0,20.5056,20.534,20.3216,20.3853,905600.0
2006-06-13 09:30:00,28.56,28.9,28.51,28.86,801400.0,20.2224,20.4632,20.187,20.4348,801400.0
2006-06-13 10:00:00,28.84,28.97,28.58,28.71,623400.0,20.4207,20.5127,20.2366,20.3286,623400.0
2006-06-13 10:30:00,28.72,28.74,28.54,28.62,682000.0,20.3357,20.3499,20.2083,20.2649,682000.0
2006-06-13 11:00:00,28.61,29.11,28.56,29.02,1159800.0,20.2578,20.6119,20.2224,20.5481,1159800.0
2006-06-13 11:30:00,29.02,29.53,29.02,29.53,945200.0,20.5481,20.9092,20.5481,20.9092,945200.0
2006-06-13 12:00:00,29.54,29.54,28.96,28.99,810000.0,20.9163,20.9163,20.5056,20.5269,810000.0
2006-06-13 12:30:00,29.0,29.2,28.97,29.09,661400.0,20.534,20.6756,20.5127,20.5977,661400.0
2006-06-13 13:00:00,29.09,29.09,28.76,28.8,943600.0,20.5977,20.5977,20.364,20.3924,943600.0
2006-06-13 13:30:00,28.78,28.93,28.7,28.92,602200.0,20.3782,20.4844,20.3216,20.4773,602200.0
2006-06-13 14:00:00,28.92,28.92,28.53,28.64,725600.0,20.4773,20.4773,20.2012,20.2791,725600.0
2006-06-13 14:30:00,28.62,28.65,28.38,28.4,1086400.0,20.2649,20.2861,20.095,20.1091,1086400.0
2006-06-13 15:00:00,28.39,28.65,28.16,28.6,1053200.0,20.102,20.2861,19.9392,20.2507,1053200.0
2006-06-13 15:30:00,28.6,28.85,28.57,28.66,1734800.0,20.2507,20.4278,20.2295,20.2932,1734800.0
2006-06-14 09:30:00,28.98,29.84,28.92,29.83,1125400.0,20.5198,21.1287,20.4773,21.1217,1125400.0
2006-06-14 10:00:00,29.78,29.98,29.53,29.64,1408800.0,21.0863,21.2279,20.9092,20.9871,1408800.0
2006-06-14 10:30:00,29.64,29.66,29.28,29.56,852600.0,20.9871,21.0013,20.7322,20.9305,852600.0
2006-06-14 11:00:00,29.57,29.89,29.45,29.83,604200.0,20.9376,21.1642,20.8526,21.1217,604200.0
2006-06-14 11:30:00,29.83,29.99,29.81,29.87,710800.0,21.1217,21.235,21.1075,21.15,710800.0
2006-06-14 12:00:00,29.89,29.91,29.78,29.83,451800.0,21.1642,21.1783,21.0863,21.1217,451800.0
2006-06-14 12:30:00,29.83,29.9,29.77,29.86,377000.0,21.1217,21.1712,21.0792,21.1429,377000.0
2006-06-14 13:00:00,29.88,29.88,29.58,29.63,570800.0,21.1571,21.1571,20.9447,20.9801,570800.0
2006-06-14 13:30:00,29.63,29.66,29.32,29.55,643200.0,20.9801,21.0013,20.7606,20.9234,643200.0
2006-06-14 14:00:00,29.56,29.88,29.48,29.87,666800.0,20.9305,21.1571,20.8738,21.15,666800.0
2006-06-14 14:30:00,29.88,29.95,29.77,29.83,929600.0,21.1571,21.2066,21.0792,21.1217,929600.0
2006-06-14 15:00:00,29.83,29.95,29.8,29.93,705600.0,21.1217,21.2066,21.1004,21.1925,705600.0
2006-06-14 15:30:00,29.93,30.34,29.93,30.23,1804600.0,21.1925,21.4828,21.1925,21.4049,1804600.0
2006-06-15 09:30:00,30.5,31.05,30.38,31.02,901000.0,21.5961,21.9855,21.5111,21.9643,901000.0
2006-06-15 10:00:00,31.02,31.21,30.82,30.83,1056800.0,21.9643,22.0988,21.8227,21.8297,1056800.0
2006-06-15 10:30:00,30.81,31.55,30.81,31.33,1241600.0,21.8156,22.3395,21.8156,22.1838,1241600.0
2006-06-15 11:00:00,31.34,31.5,31.33,31.4,869600.0,22.1909,22.3041,22.1838,22.2333,869600.0
2006-06-15 11:30:00,31.4,31.43,31.03,31.06,687600.0,22.2333,22.2546,21.9713,21.9926,687600.0
2006-06-15 12:00:00,31.06,31.14,30.84,31.09,356000.0,21.9926,22.0492,21.8368,22.0138,356000.0
2006-06-15 12:30:00,31.09,31.27,31.0,31.11,301000.0,22.0138,22.1413,21.9501,22.028,301000.0
2006-06-15 13:00:00,31.11,31.17,30.95,30.96,307000.0,22.028,22.0705,21.9147,21.9218,307000.0
2006-06-15 13:30:00,30.96,31.22,30.79,31.12,451200.0,21.9218,22.1059,21.8014,22.0351,451200.0
2006-06-15 14:00:00,31.12,31.25,31.02,31.2,466200.0,22.0351,22.1271,21.9643,22.0917,466200.0
2006-06-15 14:30:00,31.2,31.49,31.18,31.49,387600.0,22.0917,22.2971,22.0776,22.2971,387600.0
2006-06-15 15:00:00,31.49,31.49,31.28,31.38,511800.0,22.2971,22.2971,22.1484,22.2192,511800.0
2006-06-15 15:30:00,31.37,31.49,31.26,31.3,983400.0,22.2121,22.2971,22.1342,22.1625,983400.0
2006-06-16 09:30:00,31.06,31.11,30.65,30.68,1168000.0,21.9926,22.028,21.7023,21.7235,1168000.0
2006-06-16 10:00:00,30.68,30.85,30.61,30.74,755200.0,21.7235,21.8439,21.674,21.766,755200.0
2006-06-16 10:30:00,30.74,30.81,30.48,30.51,771000.0,21.766,21.8156,21.5819,21.6032,771000.0
2006-06-16 11:00:00,30.5,30.93,30.5,30.73,630200.0,21.5961,21.9005,21.5961,21.7589,630200.0
2006-06-16 11:30:00,30.73,31.0,30.66,30.96,461600.0,21.7589,21.9501,21.7094,21.9218,461600.0
2006-06-16 12:00:00,30.94,31.16,30.79,30.93,479000.0,21.9076,22.0634,21.8014,21.9005,479000.0
2006-06-16 12:30:00,30.94,30.96,30.77,30.92,363400.0,21.9076,21.9218,21.7873,21.8935,363400.0
2006-06-16 13:00:00,30.93,31.16,30.86,31.14,295000.0,21.9005,22.0634,21.851,22.0492,295000.0
2006-06-16 13:30:00,31.13,31.42,31.09,31.37,567200.0,22.0422,22.2475,22.0138,22.2121,567200.0
2006-06-16 14:00:00,31.38,31.41,31.23,31.4,420600.0,22.2192,22.2404,22.113,22.2333,420600.0
2006-06-16 14:30:00,31.39,31.5,31.32,31.48,436600.0,22.2263,22.3041,22.1767,22.29,436600.0
2006-06-16 15:00:00,31.5,31.86,31.48,31.82,751400.0,22.3041,22.559,22.29,22.5307,751400.0
2006-06-16 15:30:00,31.82,31.89,31.49,31.51,853800.0,22.5307,22.5803,22.2971,22.3112,853800.0
2006-06-19 09:30:00,31.39,31.4,30.74,30.93,775600.0,22.2263,22.2333,21.766,21.9005,775600.0
2006-06-19 10:00:00,30.97,31.0,30.33,30.4,548000.0,21.9289,21.9501,21.4757,21.5253,548000.0
2006-06-19 10:30:00,30.39,30.52,30.28,30.39,488000.0,21.5182,21.6102,21.4403,21.5182,488000.0
2006-06-19 11:00:00,30.39,30.61,30.27,30.27,461400.0,21.5182,21.674,21.4332,21.4332,461400.0
2006-06-19 11:30:00,30.28,30.31,29.85,29.98,644600.0,21.4403,21.4615,21.1358,21.2279,644600.0
2006-06-19 12:00:00,29.97,30.2,29.93,30.13,518600.0,21.2208,21.3837,21.1925,21.3341,518600.0
2006-06-19 12:30:00,30.13,30.15,29.95,30.01,347800.0,21.3341,21.3482,21.2066,21.2491,347800.0
2006-06-19 13:00:00,30.0,30.0,29.51,29.53,789400.0,21.242,21.242,20.8951,20.9092,789400.0
2006-06-19 13:30:00,29.53,29.65,29.41,29.58,733200.0,20.9092,20.9942,20.8243,20.9447,733200.0
2006-06-19 14:00:00,29.57,29.6,29.35,29.5,688600.0,20.9376,20.9588,20.7818,20.888,688600.0
2006-06-19 14:30:00,29.5,29.53,29.23,29.25,626400.0,20.888,20.9092,20.6968,20.711,626400.0
2006-06-19 15:00:00,29.27,29.75,29.25,29.64,771000.0,20.7251,21.065,20.711,20.9871,771000.0
2006-06-19 15:30:00,29.63,29.71,29.41,29.54,839600.0,20.9801,21.0367,20.8243,20.9163,839600.0
2006-06-20 09:30:00,29.64,29.99,29.38,29.48,792200.0,20.9871,21.235,20.803,20.8738,792200.0
2006-06-20 10:00:00,29.45,29.8,29.38,29.63,774000.0,20.8526,21.1004,20.803,20.9801,774000.0
2006-06-20 10:30:00,29.63,29.91,29.58,29.81,493400.0,20.9801,21.1783,20.9447,21.1075,493400.0
2006-06-20 11:00:00,29.8,30.18,29.75,30.15,457200.0,21.1004,21.3695,21.065,21.3482,457200.0
2006-06-20 11:30:00,30.11,30.31,30.05,30.25,631000.0,21.3199,21.4615,21.2774,21.4191,631000.0
2006-06-20 12:00:00,30.25,30.29,29.74,29.78,473000.0,21.4191,21.4474,21.0579,21.0863,473000.0
2006-06-20 12:30:00,29.75,29.97,29.75,29.88,424400.0,21.065,21.2208,21.065,21.1571,424400.0
2006-06-20 13:00:00,29.88,30.07,29.86,29.98,658600.0,21.1571,21.2916,21.1429,21.2279,658600.0
2006-06-20 13:30:00,29.98,30.08,29.9,29.98,691000.0,21.2279,21.2987,21.1712,21.2279,691000.0
2006-06-20 14:00:00,29.98,29.99,29.55,29.59,588200.0,21.2279,21.235,20.9234,20.9517,588200.0
2006-06-20 14:30:00,29.59,29.86,29.56,29.76,435000.0,20.9517,21.1429,20.9305,21.0721,435000.0
2006-06-20 15:00:00,29.76,29.84,29.5,29.72,563000.0,21.0721,21.1287,20.888,21.0438,563000.0
2006-06-20 15:30:00,29.72,29.77,29.47,29.52,614000.0,21.0438,21.0792,20.8668,20.9022,614000.0
2006-06-21 09:30:00,29.6,30.25,29.6,30.11,820200.0,20.9588,21.4191,20.9588,21.3199,820200.0
2006-06-21 10:00:00,30.15,30.24,29.91,30.0,487200.0,21.3482,21.412,21.1783,21.242,487200.0
2006-06-21 10:30:00,30.05,30.38,29.77,29.97,949800.0,21.2774,21.5111,21.0792,21.2208,949800.0
2006-06-21 11:00:00,29.98,30.43,29.98,30.4,426200.0,21.2279,21.5465,21.2279,21.5253,426200.0
2006-06-21 11:30:00,30.4,30.48,30.31,30.46,366400.0,21.5253,21.5819,21.4615,21.5678,366400.0
2006-06-21 12:00:00,30.46,30.78,30.46,30.73,661600.0,21.5678,21.7943,21.5678,21.7589,661600.0
2006-06-21 12:30:00,30.75,30.93,30.68,30.79,392600.0,21.7731,21.9005,21.7235,21.8014,392600.0
2006-06-21 13:00:00,30.78,30.85,30.61,30.62,439000.0,21.7943,21.8439,21.674,21.681,439000.0
2006-06-21 13:30:00,30.62,30.86,30.59,30.81,369800.0,21.681,21.851,21.6598,21.8156,369800.0
2006-06-21 14:00:00,30.81,30.86,30.72,30.75,246400.0,21.8156,21.851,21.7518,21.7731,246400.0
2006-06-21 14:30:00,30.77,30.86,30.66,30.72,389000.0,21.7873,21.851,21.7094,21.7518,389000.0
2006-06-21 15:00:00,30.72,30.74,30.52,30.59,378600.0,21.7518,21.766,21.6102,21.6598,378600.0
2006-06-21 15:30:00,30.58,30.58,30.35,30.43,607000.0,21.6527,21.6527,21.4899,21.5465,607000.0
2006-06-22 09:30:00,30.03,30.65,30.0,30.61,592000.0,21.2633,21.7023,21.242,21.674,592000.0
2006-06-22 10:00:00,30.61,30.71,30.1,30.27,764600.0,21.674,21.7448,21.3128,21.4332,764600.0
2006-06-22 10:30:00,30.29,30.6,30.18,30.42,454000.0,21.4474,21.6669,21.3695,21.5394,454000.0
2006-06-22 11:00:00,30.42,30.65,30.36,30.48,335800.0,21.5394,21.7023,21.4969,21.5819,335800.0
2006-06-22 11:30:00,30.48,30.56,30.25,30.42,388400.0,21.5819,21.6386,21.4191,21.5394,388400.0
2006-06-22 12:00:00,30.43,30.69,30.41,30.62,371200.0,21.5465,21.7306,21.5323,21.681,371200.0
2006-06-22 12:30:00,30.65,30.65,30.33,30.45,291800.0,21.7023,21.7023,21.4757,21.5607,291800.0
2006-06-22 13:00:00,30.45,30.5,30.32,30.43,256000.0,21.5607,21.5961,21.4686,21.5465,256000.0
2006-06-22 13:30:00,30.43,30.47,30.22,30.36,372000.0,21.5465,21.5748,21.3978,21.4969,372000.0
2006-06-22 14:00:00,30.36,30.43,30.25,30.36,290600.0,21.4969,21.5465,21.4191,21.4969,290600.0
2006-06-22 14:30:00,30.35,30.47,30.32,30.37,304400.0,21.4899,21.5748,21.4686,21.504,304400.0
2006-06-22 15:00:00,30.39,30.51,30.36,30.36,389800.0,21.5182,21.6032,21.4969,21.4969,389800.0
2006-06-22 15:30:00,30.38,30.45,30.34,30.35,506800.0,21.5111,21.5607,21.4828,21.4899,506800.0
2006-06-23 09:30:00,31.93,32.88,31.86,32.5,2414800.0,22.6086,23.2813,22.559,23.0122,2414800.0
2006-06-23 10:00:00,32.5,32.61,32.23,32.52,2017800.0,23.0122,23.0901,22.821,23.0264,2017800.0
2006-06-23 10:30:00,32.5,32.58,32.26,32.44,857800.0,23.0122,23.0689,22.8423,22.9697,857800.0
2006-06-23 11:00:00,32.44,32.61,32.33,32.45,547200.0,22.9697,23.0901,22.8918,22.9768,547200.0
2006-06-23 11:30:00,32.46,32.64,32.44,32.6,482800.0,22.9839,23.1113,22.9697,23.083,482800.0
2006-06-23 12:00:00,32.6,32.84,32.54,32.82,525400.0,23.083,23.253,23.0405,23.2388,525400.0
2006-06-23 12:30:00,32.82,32.87,32.76,32.85,457000.0,23.2388,23.2742,23.1963,23.26,457000.0
2006-06-23 13:00:00,32.83,32.85,32.46,32.52,524200.0,23.2459,23.26,22.9839,23.0264,524200.0
2006-06-23 13:30:00,32.52,32.61,32.48,32.55,422800.0,23.0264,23.0901,22.998,23.0476,422800.0
2006-06-23 14:00:00,32.55,32.58,32.46,32.5,362800.0,23.0476,23.0689,22.9839,23.0122,362800.0
2006-06-23 14:30:00,32.5,32.59,32.3,32.33,581600.0,23.0122,23.0759,22.8706,22.8918,581600.0
2006-06-23 15:00:00,32.3,32.43,32.29,32.41,539000.0,22.8706,22.9626,22.8635,22.9485,539000.0
2006-06-23 15:30:00,32.42,32.51,32.3,32.38,877200.0,22.9556,23.0193,22.8706,22.9272,877200.0
2006-06-26 09:30:00,32.26,32.49,32.16,32.29,708600.0,22.8423,23.0051,22.7715,22.8635,708600.0
2006-06-26 10:00:00,32.28,32.38,32.08,32.18,525600.0,22.8564,22.9272,22.7148,22.7856,525600.0
2006-06-26 10:30:00,32.21,32.25,31.93,31.96,393200.0,22.8069,22.8352,22.6086,22.6299,393200.0
2006-06-26 11:00:00,31.96,32.08,31.86,32.0,445400.0,22.6299,22.7148,22.559,22.6582,445400.0
2006-06-26 11:30:00,32.0,32.03,31.85,32.02,249000.0,22.6582,22.6794,22.552,22.6723,249000.0
2006-06-26 12:00:00,32.02,32.18,32.0,32.09,266600.0,22.6723,22.7856,22.6582,22.7219,266600.0
2006-06-26 12:30:00,32.09,32.51,32.07,32.5,271200.0,22.7219,23.0193,22.7077,23.0122,271200.0
2006-06-26 13:00:00,32.5,32.66,32.45,32.52,248400.0,23.0122,23.1255,22.9768,23.0264,248400.0
2006-06-26 13:30:00,32.52,32.59,32.44,32.55,198200.0,23.0264,23.0759,22.9697,23.0476,198200.0
2006-06-26 14:00:00,32.55,32.57,32.43,32.51,286400.0,23.0476,23.0618,22.9626,23.0193,286400.0
2006-06-26 14:30:00,32.49,32.72,32.49,32.68,190000.0,23.0051,23.168,23.0051,23.1397,190000.0
2006-06-26 15:00:00,32.69,32.82,32.67,32.77,316000.0,23.1467,23.2388,23.1326,23.2034,316000.0
2006-06-26 15:30:00,32.77,32.91,32.68,32.83,657600.0,23.2034,23.3025,23.1397,23.2459,657600.0
2006-06-27 09:30:00,33.03,33.26,32.9,33.24,590000.0,23.3875,23.5503,23.2954,23.5362,590000.0
2006-06-27 10:00:00,33.24,33.38,33.1,33.24,548600.0,23.5362,23.6353,23.437,23.5362,548600.0
2006-06-27 10:30:00,33.24,33.43,33.23,33.35,315200.0,23.5362,23.6707,23.5291,23.6141,315200.0
2006-06-27 11:00:00,33.35,33.37,32.94,33.16,516800.0,23.6141,23.6282,23.3238,23.4795,516800.0
2006-06-27 11:30:00,33.13,33.23,33.1,33.18,289400.0,23.4583,23.5291,23.437,23.4937,289400.0
2006-06-27 12:00:00,33.18,33.18,32.96,33.03,544600.0,23.4937,23.4937,23.3379,23.3875,544600.0
2006-06-27 12:30:00,33.02,33.19,32.98,33.18,414600.0,23.3804,23.5008,23.3521,23.4937,414600.0
2006-06-27 13:00:00,33.17,33.24,33.08,33.21,470400.0,23.4866,23.5362,23.4229,23.5149,470400.0
2006-06-27 13:30:00,33.22,33.3,32.98,32.99,726600.0,23.522,23.5787,23.3521,23.3592,726600.0
2006-06-27 14:00:00,32.99,33.09,32.96,33.01,478600.0,23.3592,23.43,23.3379,23.3733,478600.0
2006-06-27 14:30:00,33.01,33.13,32.96,33.06,698000.0,23.3733,23.4583,23.3379,23.4087,698000.0
2006-06-27 15:00:00,33.06,33.41,33.05,33.24,588400.0,23.4087,23.6566,23.4016,23.5362,588400.0
2006-06-27 15:30:00,33.24,33.25,33.0,33.05,1038200.0,23.5362,23.5433,23.3662,23.4016,1038200.0
2006-06-28 09:30:00,33.27,33.4,32.97,32.98,771200.0,23.5574,23.6495,23.345,23.3521,771200.0
2006-06-28 10:00:00,32.99,33.13,32.88,33.04,587000.0,23.3592,23.4583,23.2813,23.3946,587000.0
2006-06-28 10:30:00,33.04,33.41,33.04,33.12,671200.0,23.3946,23.6566,23.3946,23.4512,671200.0
2006-06-28 11:00:00,33.1,33.32,33.04,33.12,321400.0,23.437,23.5928,23.3946,23.4512,321400.0
2006-06-28 11:30:00,33.12,33.13,32.94,33.13,469800.0,23.4512,23.4583,23.3238,23.4583,469800.0
2006-06-28 12:00:00,33.13,33.21,33.07,33.07,380400.0,23.4583,23.5149,23.4158,23.4158,380400.0
2006-06-28 12:30:00,33.07,33.1,33.0,33.08,230400.0,23.4158,23.437,23.3662,23.4229,230400.0
2006-06-28 13:00:00,33.09,33.15,33.02,33.03,260000.0,23.43,23.4725,23.3804,23.3875,260000.0
2006-06-28 13:30:00,33.02,33.06,32.82,32.99,358000.0,23.3804,23.4087,23.2388,23.3592,358000.0
2006-06-28 14:00:00,32.99,33.09,32.95,33.04,343400.0,23.3592,23.43,23.3308,23.3946,343400.0
2006-06-28 14:30:00,33.06,33.24,33.06,33.15,292600.0,23.4087,23.5362,23.4087,23.4725,292600.0
2006-06-28 15:00:00,33.15,33.3,33.15,33.3,418800.0,23.4725,23.5787,23.4725,23.5787,418800.0
2006-06-28 15:30:00,33.3,33.35,33.17,33.24,545200.0,23.5787,23.6141,23.4866,23.5362,545200.0
2006-06-29 09:30:00,33.8,34.2,33.51,34.2,772800.0,23.9327,24.2159,23.7274,24.2159,772800.0
2006-06-29 10:00:00,34.2,34.74,34.02,34.18,1085200.0,24.2159,24.5983,24.0885,24.2018,1085200.0
2006-06-29 10:30:00,34.18,34.18,33.77,33.95,521800.0,24.2018,24.2018,23.9115,24.0389,521800.0
2006-06-29 11:00:00,33.96,34.24,33.93,34.16,403600.0,24.046,24.2442,24.0247,24.1876,403600.0
2006-06-29 11:30:00,34.15,34.18,33.97,33.99,321800.0,24.1805,24.2018,24.0531,24.0672,321800.0
2006-06-29 12:00:00,33.98,34.04,33.87,33.88,295800.0,24.0601,24.1026,23.9823,23.9893,295800.0
2006-06-29 12:30:00,33.88,33.93,33.69,33.74,310600.0,23.9893,24.0247,23.8548,23.8902,310600.0
2006-06-29 13:00:00,33.74,33.82,33.65,33.65,239800.0,23.8902,23.9469,23.8265,23.8265,239800.0
2006-06-29 13:30:00,33.67,33.8,33.65,33.74,241400.0,23.8406,23.9327,23.8265,23.8902,241400.0
2006-06-29 14:00:00,33.74,34.1,33.71,33.88,623800.0,23.8902,24.1451,23.869,23.9893,623800.0
2006-06-29 14:30:00,33.88,34.15,33.74,34.06,634000.0,23.9893,24.1805,23.8902,24.1168,634000.0
2006-06-29 15:00:00,34.06,34.27,34.01,34.27,431800.0,24.1168,24.2655,24.0814,24.2655,431800.0
2006-06-29 15:30:00,34.27,34.35,34.17,34.33,730800.0,24.2655,24.3221,24.1947,24.308,730800.0
2006-06-30 09:30:00,34.35,34.51,34.18,34.23,537000.0,24.3221,24.4354,24.2018,24.2372,537000.0
2006-06-30 10:00:00,34.23,34.38,34.13,34.26,375600.0,24.2372,24.3434,24.1664,24.2584,375600.0
2006-06-30 10:30:00,34.25,34.51,34.15,34.49,501600.0,24.2513,24.4354,24.1805,24.4213,501600.0
2006-06-30 11:00:00,34.51,34.8,34.49,34.66,330200.0,24.4354,24.6408,24.4213,24.5416,330200.0
2006-06-30 11:30:00,34.64,34.87,34.63,34.85,352600.0,24.5275,24.6903,24.5204,24.6762,352600.0
2006-06-30 12:00:00,34.85,34.85,34.69,34.71,287400.0,24.6762,24.6762,24.5629,24.577,287400.0
2006-06-30 12:30:00,34.71,34.74,34.63,34.65,277200.0,24.577,24.5983,24.5204,24.5346,277200.0
2006-06-30 13:00:00,34.65,34.66,34.58,34.58,263200.0,24.5346,24.5416,24.485,24.485,263200.0
2006-06-30 13:30:00,34.59,34.69,34.58,34.68,194600.0,24.4921,24.5629,24.485,24.5558,194600.0
2006-06-30 14:00:00,34.68,34.88,34.65,34.81,213000.0,24.5558,24.6974,24.5346,24.6478,213000.0
2006-06-30 14:30:00,34.81,34.97,34.79,34.97,330200.0,24.6478,24.7611,24.6337,24.7611,330200.0
2006-06-30 15:00:00,34.96,34.99,34.85,34.85,518400.0,24.7541,24.7753,24.6762,24.6762,518400.0
2006-06-30 15:30:00,34.85,34.86,34.62,34.74,938600.0,24.6762,24.6832,24.5133,24.5983,938600.0
2006-07-03 09:30:00,35.1,35.56,34.93,35.44,643000.0,24.8532,25.1789,24.7328,25.0939,643000.0
2006-07-03 10:00:00,35.44,35.45,35.31,35.42,432200.0,25.0939,25.101,25.0019,25.0798,432200.0
2006-07-03 10:30:00,35.43,35.59,35.39,35.54,386600.0,25.0868,25.2001,25.0585,25.1647,386600.0
2006-07-03 11:00:00,35.54,35.55,35.46,35.49,261200.0,25.1647,25.1718,25.1081,25.1293,261200.0
2006-07-03 11:30:00,35.49,35.52,35.38,35.51,243600.0,25.1293,25.1506,25.0514,25.1435,243600.0
2006-07-03 12:00:00,35.48,35.58,35.46,35.51,214400.0,25.1223,25.1931,25.1081,25.1435,214400.0
2006-07-03 12:30:00,35.51,35.52,35.43,35.5,389600.0,25.1435,25.1506,25.0868,25.1364,389600.0
2006-07-03 13:00:00,35.49,35.49,35.45,35.45,48400.0,25.1293,25.1293,25.101,25.101,48400.0
2006-07-03 13:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:00:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:00:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-05 09:30:00,35.35,35.46,34.77,35.01,876400.0,25.0302,25.1081,24.6195,24.7895,876400.0
2006-07-05 10:00:00,35.02,35.14,34.87,35.1,657000.0,24.7965,24.8815,24.6903,24.8532,657000.0
2006-07-05 10:30:00,35.1,35.14,34.98,35.04,411600.0,24.8532,24.8815,24.7682,24.8107,411600.0
2006-07-05 11:00:00,35.03,35.04,34.91,35.01,491200.0,24.8036,24.8107,24.7187,24.7895,491200.0
2006-07-05 11:30:00,35.01,35.31,35.01,35.25,306800.0,24.7895,25.0019,24.7895,24.9594,306800.0
2006-07-05 12:00:00,35.23,35.49,35.2,35.31,488800.0,24.9452,25.1293,24.924,25.0019,488800.0
2006-07-05 12:30:00,35.32,35.36,35.2,35.24,486000.0,25.009,25.0373,24.924,24.9523,486000.0
2006-07-05 13:00:00,35.23,35.76,35.23,35.65,399200.0,24.9452,25.3205,24.9452,25.2426,399200.0
2006-07-05 13:30:00,35.65,35.76,35.57,35.61,357000.0,25.2426,25.3205,25.186,25.2143,357000.0
2006-07-05 14:00:00,35.63,35.67,35.44,35.52,369800.0,25.2285,25.2568,25.0939,25.1506,369800.0
2006-07-05 14:30:00,35.52,35.7,35.51,35.67,442400.0,25.1506,25.278,25.1435,25.2568,442400.0
2006-07-05 15:00:00,35.68,35.69,35.55,35.68,842600.0,25.2639,25.2709,25.1718,25.2639,842600.0
2006-07-05 15:30:00,35.68,35.91,35.65,35.82,805200.0,25.2639,25.4267,25.2426,25.363,805200.0
2006-07-06 09:30:00,35.85,36.09,35.57,35.82,826400.0,25.3842,25.5542,25.186,25.363,826400.0
2006-07-06 10:00:00,35.81,36.22,35.8,36.18,542600.0,25.3559,25.6462,25.3488,25.6179,542600.0
2006-07-06 10:30:00,36.18,36.23,35.75,35.83,1007000.0,25.6179,25.6533,25.3134,25.3701,1007000.0
2006-07-06 11:00:00,35.84,35.85,35.65,35.77,842600.0,25.3772,25.3842,25.2426,25.3276,842600.0
2006-07-06 11:30:00,35.77,35.83,35.69,35.79,339400.0,25.3276,25.3701,25.2709,25.3418,339400.0
2006-07-06 12:00:00,35.79,35.9,35.74,35.84,311400.0,25.3418,25.4196,25.3063,25.3772,311400.0
2006-07-06 12:30:00,35.84,35.84,35.68,35.81,368600.0,25.3772,25.3772,25.2639,25.3559,368600.0
2006-07-06 13:00:00,35.81,35.88,35.7,35.85,228000.0,25.3559,25.4055,25.278,25.3842,228000.0
2006-07-06 13:30:00,35.85,35.85,35.74,35.77,271800.0,25.3842,25.3842,25.3063,25.3276,271800.0
2006-07-06 14:00:00,35.77,35.8,35.59,35.63,539400.0,25.3276,25.3488,25.2001,25.2285,539400.0
2006-07-06 14:30:00,35.63,35.63,35.44,35.51,524600.0,25.2285,25.2285,25.0939,25.1435,524600.0
2006-07-06 15:00:00,35.51,35.6,35.5,35.55,727000.0,25.1435,25.2072,25.1364,25.1718,727000.0
2006-07-06 15:30:00,35.54,35.6,35.51,35.54,696200.0,25.1647,25.2072,25.1435,25.1647,696200.0
2006-07-07 09:30:00,35.95,36.19,35.8,35.85,674200.0,25.455,25.625,25.3488,25.3842,674200.0
2006-07-07 10:00:00,35.84,36.13,35.69,36.09,652600.0,25.3772,25.5825,25.2709,25.5542,652600.0
2006-07-07 10:30:00,36.1,36.1,35.56,35.7,1203600.0,25.5613,25.5613,25.1789,25.278,1203600.0
2006-07-07 11:00:00,35.73,35.79,35.66,35.77,410400.0,25.2993,25.3418,25.2497,25.3276,410400.0
2006-07-07 11:30:00,35.76,35.85,35.53,35.57,535600.0,25.3205,25.3842,25.1577,25.186,535600.0
2006-07-07 12:00:00,35.56,35.56,35.19,35.24,663000.0,25.1789,25.1789,24.9169,24.9523,663000.0
2006-07-07 12:30:00,35.24,35.32,34.99,35.05,524400.0,24.9523,25.009,24.7753,24.8178,524400.0
2006-07-07 13:00:00,35.06,35.09,34.87,34.96,555200.0,24.8249,24.8461,24.6903,24.7541,555200.0
2006-07-07 13:30:00,34.96,35.04,34.76,34.85,571400.0,24.7541,24.8107,24.6124,24.6762,571400.0
2006-07-07 14:00:00,34.85,34.99,34.66,34.67,618600.0,24.6762,24.7753,24.5416,24.5487,618600.0
2006-07-07 14:30:00,34.67,34.68,34.29,34.32,978600.0,24.5487,24.5558,24.2797,24.3009,978600.0
2006-07-07 15:00:00,34.32,34.62,34.32,34.48,881600.0,24.3009,24.5133,24.3009,24.4142,881600.0
2006-07-07 15:30:00,34.48,34.6,34.43,34.6,855400.0,24.4142,24.4992,24.3788,24.4992,855400.0
2006-07-10 09:30:00,34.13,34.52,34.13,34.38,914200.0,24.1664,24.4425,24.1664,24.3434,914200.0
2006-07-10 10:00:00,34.38,35.04,34.35,34.79,994400.0,24.3434,24.8107,24.3221,24.6337,994400.0
2006-07-10 10:30:00,34.78,35.06,34.59,35.04,709800.0,24.6266,24.8249,24.4921,24.8107,709800.0
2006-07-10 11:00:00,35.01,35.12,34.73,34.73,379400.0,24.7895,24.8673,24.5912,24.5912,379400.0
2006-07-10 11:30:00,34.73,34.79,34.48,34.72,398600.0,24.5912,24.6337,24.4142,24.5841,398600.0
2006-07-10 12:00:00,34.72,34.8,34.62,34.69,343400.0,24.5841,24.6408,24.5133,24.5629,343400.0
2006-07-10 12:30:00,34.69,34.84,34.67,34.7,254400.0,24.5629,24.6691,24.5487,24.57,254400.0
2006-07-10 13:00:00,34.7,34.7,34.5,34.55,353000.0,24.57,24.57,24.4283,24.4637,353000.0
2006-07-10 13:30:00,34.55,34.77,34.51,34.67,278600.0,24.4637,24.6195,24.4354,24.5487,278600.0
2006-07-10 14:00:00,34.67,34.73,34.65,34.69,484200.0,24.5487,24.5912,24.5346,24.5629,484200.0
2006-07-10 14:30:00,34.69,34.69,34.46,34.48,516400.0,24.5629,24.5629,24.4,24.4142,516400.0
2006-07-10 15:00:00,34.49,34.77,34.45,34.73,559200.0,24.4213,24.6195,24.3929,24.5912,559200.0
2006-07-10 15:30:00,34.76,34.82,34.69,34.73,488200.0,24.6124,24.6549,24.5629,24.5912,488200.0
2006-07-11 09:30:00,35.02,35.36,34.88,35.14,458000.0,24.7965,25.0373,24.6974,24.8815,458000.0
2006-07-11 10:00:00,35.13,35.19,34.98,35.07,415000.0,24.8744,24.9169,24.7682,24.8319,415000.0
2006-07-11 10:30:00,35.05,35.06,34.79,35.0,463000.0,24.8178,24.8249,24.6337,24.7824,463000.0
2006-07-11 11:00:00,34.99,35.06,34.93,35.01,251600.0,24.7753,24.8249,24.7328,24.7895,251600.0
2006-07-11 11:30:00,35.01,35.05,34.93,34.94,270400.0,24.7895,24.8178,24.7328,24.7399,270400.0
2006-07-11 12:00:00,34.94,35.02,34.86,34.87,366800.0,24.7399,24.7965,24.6832,24.6903,366800.0
2006-07-11 12:30:00,34.87,34.9,34.8,34.8,254400.0,24.6903,24.7116,24.6408,24.6408,254400.0
2006-07-11 13:00:00,34.8,34.87,34.77,34.8,385600.0,24.6408,24.6903,24.6195,24.6408,385600.0
2006-07-11 13:30:00,34.8,35.0,34.8,34.97,181800.0,24.6408,24.7824,24.6408,24.7611,181800.0
2006-07-11 14:00:00,34.98,35.18,34.96,35.06,582200.0,24.7682,24.9098,24.7541,24.8249,582200.0
2006-07-11 14:30:00,35.05,35.15,34.99,35.1,257400.0,24.8178,24.8886,24.7753,24.8532,257400.0
2006-07-11 15:00:00,35.1,35.24,35.01,35.19,484600.0,24.8532,24.9523,24.7895,24.9169,484600.0
2006-07-11 15:30:00,35.19,35.46,35.19,35.28,566000.0,24.9169,25.1081,24.9169,24.9806,566000.0
2006-07-12 09:30:00,35.06,35.46,35.06,35.44,556800.0,24.8249,25.1081,24.8249,25.0939,556800.0
2006-07-12 10:00:00,35.44,35.44,34.97,35.13,657600.0,25.0939,25.0939,24.7611,24.8744,657600.0
2006-07-12 10:30:00,35.12,35.65,34.79,34.82,825600.0,24.8673,25.2426,24.6337,24.6549,825600.0
2006-07-12 11:00:00,34.81,35.05,34.69,35.02,663600.0,24.6478,24.8178,24.5629,24.7965,663600.0
2006-07-12 11:30:00,35.04,35.21,35.0,35.07,293800.0,24.8107,24.9311,24.7824,24.8319,293800.0
2006-07-12 12:00:00,35.09,35.11,34.82,34.87,334200.0,24.8461,24.8603,24.6549,24.6903,334200.0
2006-07-12 12:30:00,34.87,35.09,34.87,35.02,265600.0,24.6903,24.8461,24.6903,24.7965,265600.0
2006-07-12 13:00:00,35.01,35.11,34.9,35.09,349000.0,24.7895,24.8603,24.7116,24.8461,349000.0
2006-07-12 13:30:00,35.08,35.14,34.95,35.02,343000.0,24.839,24.8815,24.747,24.7965,343000.0
2006-07-12 14:00:00,35.02,35.15,34.9,35.1,246600.0,24.7965,24.8886,24.7116,24.8532,246600.0
2006-07-12 14:30:00,35.09,35.19,35.01,35.16,410800.0,24.8461,24.9169,24.7895,24.8957,410800.0
2006-07-12 15:00:00,35.16,35.32,35.12,35.25,434200.0,24.8957,25.009,24.8673,24.9594,434200.0
2006-07-12 15:30:00,35.25,35.3,35.09,35.18,441000.0,24.9594,24.9948,24.8461,24.9098,441000.0
2006-07-13 09:30:00,35.2,35.58,34.64,34.81,810200.0,24.9455,25.2148,24.5486,24.6691,810200.0
2006-07-13 10:00:00,34.73,35.07,34.7,35.01,808000.0,24.6124,24.8534,24.5912,24.8109,808000.0
2006-07-13 10:30:00,35.01,35.05,34.63,34.67,1173600.0,24.8109,24.8392,24.5416,24.5699,1173600.0
2006-07-13 11:00:00,34.67,34.77,34.57,34.63,634600.0,24.5699,24.6408,24.499,24.5416,634600.0
2006-07-13 11:30:00,34.64,34.98,34.54,34.94,568600.0,24.5486,24.7896,24.4778,24.7613,568600.0
2006-07-13 12:00:00,34.93,35.03,34.81,34.88,403600.0,24.7542,24.825,24.6691,24.7187,403600.0
2006-07-13 12:30:00,34.88,35.03,34.85,34.99,363800.0,24.7187,24.825,24.6975,24.7967,363800.0
2006-07-13 13:00:00,34.99,35.01,34.85,34.92,247400.0,24.7967,24.8109,24.6975,24.7471,247400.0
2006-07-13 13:30:00,34.92,35.0,34.84,34.86,502600.0,24.7471,24.8038,24.6904,24.7046,502600.0
2006-07-13 14:00:00,34.87,35.05,34.82,34.99,381600.0,24.7116,24.8392,24.6762,24.7967,381600.0
2006-07-13 14:30:00,34.99,35.01,34.8,34.81,509400.0,24.7967,24.8109,24.662,24.6691,509400.0
2006-07-13 15:00:00,34.81,34.83,34.65,34.76,560200.0,24.6691,24.6833,24.5557,24.6337,560200.0
2006-07-13 15:30:00,34.76,34.85,34.68,34.76,898800.0,24.6337,24.6975,24.577,24.6337,898800.0
2006-07-14 09:30:00,34.93,35.15,34.7,34.72,663000.0,24.7542,24.9101,24.5912,24.6053,663000.0
2006-07-14 10:00:00,34.73,34.84,34.41,34.49,563800.0,24.6124,24.6904,24.3857,24.4423,563800.0
2006-07-14 10:30:00,34.49,34.6,34.2,34.22,436200.0,24.4423,24.5203,24.2368,24.251,436200.0
2006-07-14 11:00:00,34.2,34.24,33.98,33.98,527600.0,24.2368,24.2652,24.0809,24.0809,527600.0
2006-07-14 11:30:00,33.98,34.33,33.8,34.3,614800.0,24.0809,24.329,23.9534,24.3077,614800.0
2006-07-14 12:00:00,34.3,34.36,34.14,34.23,414600.0,24.3077,24.3502,24.1943,24.2581,414600.0
2006-07-14 12:30:00,34.22,34.62,34.15,34.55,307400.0,24.251,24.5345,24.2014,24.4849,307400.0
2006-07-14 13:00:00,34.57,34.74,34.43,34.73,252000.0,24.499,24.6195,24.3998,24.6124,252000.0
2006-07-14 13:30:00,34.73,34.74,34.51,34.62,391400.0,24.6124,24.6195,24.4565,24.5345,391400.0
2006-07-14 14:00:00,34.62,34.81,34.51,34.65,452400.0,24.5345,24.6691,24.4565,24.5557,452400.0
2006-07-14 14:30:00,34.64,34.81,34.63,34.8,299000.0,24.5486,24.6691,24.5416,24.662,299000.0
2006-07-14 15:00:00,34.81,35.12,34.79,35.02,713800.0,24.6691,24.8888,24.655,24.8179,713800.0
2006-07-14 15:30:00,35.02,35.13,34.99,35.07,697600.0,24.8179,24.8959,24.7967,24.8534,697600.0
2006-07-17 09:30:00,34.63,34.76,34.44,34.66,729800.0,24.5416,24.6337,24.4069,24.5628,729800.0
2006-07-17 10:00:00,34.66,34.82,34.49,34.56,495600.0,24.5628,24.6762,24.4423,24.492,495600.0
2006-07-17 10:30:00,34.54,34.61,34.38,34.56,490400.0,24.4778,24.5274,24.3644,24.492,490400.0
2006-07-17 11:00:00,34.55,34.56,34.37,34.39,417400.0,24.4849,24.492,24.3573,24.3715,417400.0
2006-07-17 11:30:00,34.38,34.41,34.23,34.24,384800.0,24.3644,24.3857,24.2581,24.2652,384800.0
2006-07-17 12:00:00,34.24,34.46,34.19,34.39,412000.0,24.2652,24.4211,24.2297,24.3715,412000.0
2006-07-17 12:30:00,34.39,34.42,34.13,34.13,436600.0,24.3715,24.3927,24.1872,24.1872,436600.0
2006-07-17 13:00:00,34.13,34.14,33.8,33.83,592600.0,24.1872,24.1943,23.9534,23.9746,592600.0
2006-07-17 13:30:00,33.83,33.85,33.7,33.82,544600.0,23.9746,23.9888,23.8825,23.9675,544600.0
2006-07-17 14:00:00,33.83,33.92,33.59,33.61,587000.0,23.9746,24.0384,23.8045,23.8187,587000.0
2006-07-17 14:30:00,33.61,33.62,33.47,33.53,518600.0,23.8187,23.8258,23.7195,23.762,518600.0
2006-07-17 15:00:00,33.54,33.63,33.41,33.59,671400.0,23.7691,23.8329,23.677,23.8045,671400.0
2006-07-17 15:30:00,33.59,33.82,33.54,33.72,823200.0,23.8045,23.9675,23.7691,23.8967,823200.0
2006-07-18 09:30:00,34.25,34.28,33.84,33.88,568200.0,24.2723,24.2935,23.9817,24.0101,568200.0
2006-07-18 10:00:00,33.88,33.88,33.6,33.69,629200.0,24.0101,24.0101,23.8116,23.8754,629200.0
2006-07-18 10:30:00,33.68,33.8,33.49,33.74,466000.0,23.8683,23.9534,23.7337,23.9108,466000.0
2006-07-18 11:00:00,33.75,33.88,33.66,33.73,255600.0,23.9179,24.0101,23.8541,23.9038,255600.0
2006-07-18 11:30:00,33.74,33.9,33.74,33.78,340400.0,23.9108,24.0242,23.9108,23.9392,340400.0
2006-07-18 12:00:00,33.8,33.8,33.45,33.54,308800.0,23.9534,23.9534,23.7053,23.7691,308800.0
2006-07-18 12:30:00,33.56,33.72,33.47,33.55,347800.0,23.7833,23.8967,23.7195,23.7762,347800.0
2006-07-18 13:00:00,33.55,33.55,33.07,33.08,447000.0,23.7762,23.7762,23.436,23.4431,447000.0
2006-07-18 13:30:00,33.1,33.19,32.76,32.82,649000.0,23.4573,23.5211,23.2163,23.2589,649000.0
2006-07-18 14:00:00,32.83,33.14,32.83,33.14,485000.0,23.2659,23.4856,23.2659,23.4856,485000.0
2006-07-18 14:30:00,33.13,33.38,33.06,33.18,457800.0,23.4785,23.6557,23.4289,23.514,457800.0
2006-07-18 15:00:00,33.19,33.21,32.95,33.21,603800.0,23.5211,23.5352,23.351,23.5352,603800.0
2006-07-18 15:30:00,33.21,33.49,33.15,33.38,712200.0,23.5352,23.7337,23.4927,23.6557,712200.0
2006-07-19 09:30:00,33.44,33.6,33.27,33.56,508600.0,23.6982,23.8116,23.5778,23.7833,508600.0
2006-07-19 10:00:00,33.56,34.13,33.54,33.68,593600.0,23.7833,24.1872,23.7691,23.8683,593600.0
2006-07-19 10:30:00,33.66,33.98,33.44,33.82,734600.0,23.8541,24.0809,23.6982,23.9675,734600.0
2006-07-19 11:00:00,33.83,33.84,33.63,33.68,334600.0,23.9746,23.9817,23.8329,23.8683,334600.0
2006-07-19 11:30:00,33.68,33.71,33.33,33.52,377600.0,23.8683,23.8896,23.6203,23.7549,377600.0
2006-07-19 12:00:00,33.51,33.63,33.35,33.56,251800.0,23.7478,23.8329,23.6345,23.7833,251800.0
2006-07-19 12:30:00,33.56,33.66,33.52,33.56,290200.0,23.7833,23.8541,23.7549,23.7833,290200.0
2006-07-19 13:00:00,33.58,33.69,33.44,33.6,279800.0,23.7974,23.8754,23.6982,23.8116,279800.0
2006-07-19 13:30:00,33.6,33.79,33.58,33.74,191800.0,23.8116,23.9463,23.7974,23.9108,191800.0
2006-07-19 14:00:00,33.74,33.93,33.7,33.92,303000.0,23.9108,24.0455,23.8825,24.0384,303000.0
2006-07-19 14:30:00,33.92,34.22,33.88,34.11,391600.0,24.0384,24.251,24.0101,24.173,391600.0
2006-07-19 15:00:00,34.11,34.13,33.89,33.99,519000.0,24.173,24.1872,24.0171,24.088,519000.0
2006-07-19 15:30:00,34.01,34.09,33.81,33.98,551200.0,24.1022,24.1589,23.9604,24.0809,551200.0
2006-07-20 09:30:00,34.06,34.38,33.7,33.81,425600.0,24.1376,24.3644,23.8825,23.9604,425600.0
2006-07-20 10:00:00,33.83,33.96,33.51,33.65,448600.0,23.9746,24.0667,23.7478,23.8471,448600.0
2006-07-20 10:30:00,33.64,34.05,33.57,34.02,579600.0,23.84,24.1305,23.7904,24.1093,579600.0
2006-07-20 11:00:00,33.99,34.15,33.9,33.9,335400.0,24.088,24.2014,24.0242,24.0242,335400.0
2006-07-20 11:30:00,33.89,34.08,33.85,33.85,165600.0,24.0171,24.1518,23.9888,23.9888,165600.0
2006-07-20 12:00:00,33.85,33.93,33.73,33.73,207400.0,23.9888,24.0455,23.9038,23.9038,207400.0
2006-07-20 12:30:00,33.72,33.79,33.6,33.77,198600.0,23.8967,23.9463,23.8116,23.9321,198600.0
2006-07-20 13:00:00,33.79,33.84,33.59,33.63,207000.0,23.9463,23.9817,23.8045,23.8329,207000.0
2006-07-20 13:30:00,33.63,33.71,33.44,33.52,198000.0,23.8329,23.8896,23.6982,23.7549,198000.0
2006-07-20 14:00:00,33.52,33.86,33.46,33.67,478200.0,23.7549,23.9959,23.7124,23.8612,478200.0
2006-07-20 14:30:00,33.67,33.74,33.53,33.53,454400.0,23.8612,23.9108,23.762,23.762,454400.0
2006-07-20 15:00:00,33.49,33.58,33.33,33.35,327800.0,23.7337,23.7974,23.6203,23.6345,327800.0
2006-07-20 15:30:00,33.35,33.38,33.25,33.27,530200.0,23.6345,23.6557,23.5636,23.5778,530200.0
2006-07-21 09:30:00,33.43,33.45,33.02,33.31,934400.0,23.6911,23.7053,23.4006,23.6061,934400.0
2006-07-21 10:00:00,33.3,33.31,32.87,32.98,780800.0,23.599,23.6061,23.2943,23.3722,780800.0
2006-07-21 10:30:00,32.98,33.33,32.91,33.23,390200.0,23.3722,23.6203,23.3226,23.5494,390200.0
2006-07-21 11:00:00,33.25,33.27,32.8,32.81,237200.0,23.5636,23.5778,23.2447,23.2518,237200.0
2006-07-21 11:30:00,32.83,32.85,32.63,32.7,413800.0,23.2659,23.2801,23.1242,23.1738,413800.0
2006-07-21 12:00:00,32.69,32.74,32.53,32.65,257200.0,23.1667,23.2022,23.0533,23.1384,257200.0
2006-07-21 12:30:00,32.65,32.71,32.31,32.41,340800.0,23.1384,23.1809,22.8974,22.9683,340800.0
2006-07-21 13:00:00,32.4,32.42,32.27,32.37,565000.0,22.9612,22.9754,22.8691,22.9399,565000.0
2006-07-21 13:30:00,32.37,32.65,32.35,32.48,441600.0,22.9399,23.1384,22.9258,23.0179,441600.0
2006-07-21 14:00:00,32.49,32.49,32.26,32.35,450400.0,23.025,23.025,22.862,22.9258,450400.0
2006-07-21 14:30:00,32.37,32.48,32.27,32.3,341200.0,22.9399,23.0179,22.8691,22.8903,341200.0
2006-07-21 15:00:00,32.31,32.35,32.16,32.17,745800.0,22.8974,22.9258,22.7911,22.7982,745800.0
2006-07-21 15:30:00,32.17,32.3,32.15,32.22,1138400.0,22.7982,22.8903,22.784,22.8336,1138400.0
2006-07-24 09:30:00,32.58,32.87,32.5,32.6,647000.0,23.0888,23.2943,23.0321,23.1029,647000.0
2006-07-24 10:00:00,32.58,33.1,32.57,32.99,662600.0,23.0888,23.4573,23.0817,23.3793,662600.0
2006-07-24 10:30:00,32.99,33.34,32.99,33.27,527600.0,23.3793,23.6274,23.3793,23.5778,527600.0
2006-07-24 11:00:00,33.27,33.52,33.23,33.24,446600.0,23.5778,23.7549,23.5494,23.5565,446600.0
2006-07-24 11:30:00,33.23,33.79,33.23,33.72,668400.0,23.5494,23.9463,23.5494,23.8967,668400.0
2006-07-24 12:00:00,33.72,33.73,33.46,33.55,595800.0,23.8967,23.9038,23.7124,23.7762,595800.0
2006-07-24 12:30:00,33.55,33.56,33.3,33.34,370600.0,23.7762,23.7833,23.599,23.6274,370600.0
2006-07-24 13:00:00,33.33,33.52,33.29,33.51,323200.0,23.6203,23.7549,23.5919,23.7478,323200.0
2006-07-24 13:30:00,33.49,33.65,33.46,33.46,267800.0,23.7337,23.8471,23.7124,23.7124,267800.0
2006-07-24 14:00:00,33.46,33.55,33.3,33.35,246000.0,23.7124,23.7762,23.599,23.6345,246000.0
2006-07-24 14:30:00,33.35,33.63,33.29,33.62,270600.0,23.6345,23.8329,23.5919,23.8258,270600.0
2006-07-24 15:00:00,33.6,33.79,33.57,33.77,383000.0,23.8116,23.9463,23.7904,23.9321,383000.0
2006-07-24 15:30:00,33.77,33.83,33.59,33.71,851800.0,23.9321,23.9746,23.8045,23.8896,851800.0
2006-07-25 09:30:00,34.26,34.73,34.01,34.64,649000.0,24.2794,24.6124,24.1022,24.5486,649000.0
2006-07-25 10:00:00,34.62,35.24,34.59,34.95,938000.0,24.5345,24.9739,24.5132,24.7683,938000.0
2006-07-25 10:30:00,34.94,34.97,34.52,34.71,700200.0,24.7613,24.7825,24.4636,24.5983,700200.0
2006-07-25 11:00:00,34.7,34.78,34.38,34.59,343000.0,24.5912,24.6479,24.3644,24.5132,343000.0
2006-07-25 11:30:00,34.59,34.59,34.35,34.52,399000.0,24.5132,24.5132,24.3431,24.4636,399000.0
2006-07-25 12:00:00,34.55,34.7,34.46,34.68,318400.0,24.4849,24.5912,24.4211,24.577,318400.0
2006-07-25 12:30:00,34.69,34.72,34.59,34.65,169200.0,24.5841,24.6053,24.5132,24.5557,169200.0
2006-07-25 13:00:00,34.64,34.68,34.55,34.57,451600.0,24.5486,24.577,24.4849,24.499,451600.0
2006-07-25 13:30:00,34.57,34.59,34.24,34.41,282800.0,24.499,24.5132,24.2652,24.3857,282800.0
2006-07-25 14:00:00,34.39,34.48,34.33,34.45,249000.0,24.3715,24.4353,24.329,24.414,249000.0
2006-07-25 14:30:00,34.44,34.6,34.38,34.55,367400.0,24.4069,24.5203,24.3644,24.4849,367400.0
2006-07-25 15:00:00,34.55,34.77,34.54,34.7,548800.0,24.4849,24.6408,24.4778,24.5912,548800.0
2006-07-25 15:30:00,34.7,34.82,34.67,34.69,571400.0,24.5912,24.6762,24.5699,24.5841,571400.0
2006-07-26 09:30:00,34.63,34.67,34.32,34.6,598000.0,24.5416,24.5699,24.3219,24.5203,598000.0
2006-07-26 10:00:00,34.6,34.65,34.4,34.57,603000.0,24.5203,24.5557,24.3786,24.499,603000.0
2006-07-26 10:30:00,34.57,34.8,34.56,34.74,773400.0,24.499,24.662,24.492,24.6195,773400.0
2006-07-26 11:00:00,34.74,35.06,34.71,35.02,574200.0,24.6195,24.8463,24.5983,24.8179,574200.0
2006-07-26 11:30:00,35.03,35.18,34.95,35.16,583800.0,24.825,24.9313,24.7683,24.9172,583800.0
2006-07-26 12:00:00,35.16,35.33,35.13,35.23,554200.0,24.9172,25.0376,24.8959,24.9668,554200.0
2006-07-26 12:30:00,35.24,35.42,35.22,35.34,443400.0,24.9739,25.1014,24.9597,25.0447,443400.0
2006-07-26 13:00:00,35.34,35.6,35.31,35.59,449200.0,25.0447,25.229,25.0235,25.2219,449200.0
2006-07-26 13:30:00,35.6,35.92,35.59,35.82,532600.0,25.229,25.4558,25.2219,25.3849,532600.0
2006-07-26 14:00:00,35.82,35.98,35.59,35.66,423600.0,25.3849,25.4983,25.2219,25.2715,423600.0
2006-07-26 14:30:00,35.63,36.05,35.6,36.01,467000.0,25.2502,25.5479,25.229,25.5195,467000.0
2006-07-26 15:00:00,36.01,36.1,35.85,35.95,498000.0,25.5195,25.5833,25.4062,25.477,498000.0
2006-07-26 15:30:00,35.95,36.07,35.85,35.9,1144400.0,25.477,25.5621,25.4062,25.4416,1144400.0
2006-07-27 09:30:00,36.21,36.31,35.54,35.54,637000.0,25.6613,25.7321,25.1865,25.1865,637000.0
2006-07-27 10:00:00,35.54,35.71,35.34,35.6,538800.0,25.1865,25.3069,25.0447,25.229,538800.0
2006-07-27 10:30:00,35.58,36.25,35.56,36.12,1419000.0,25.2148,25.6896,25.2006,25.5975,1419000.0
2006-07-27 11:00:00,36.12,36.15,35.87,35.87,412600.0,25.5975,25.6188,25.4203,25.4203,412600.0
2006-07-27 11:30:00,35.87,35.9,35.56,35.57,449200.0,25.4203,25.4416,25.2006,25.2077,449200.0
2006-07-27 12:00:00,35.56,35.7,35.47,35.57,286000.0,25.2006,25.2998,25.1369,25.2077,286000.0
2006-07-27 12:30:00,35.56,35.72,35.52,35.62,191400.0,25.2006,25.314,25.1723,25.2432,191400.0
2006-07-27 13:00:00,35.6,35.6,35.34,35.36,316400.0,25.229,25.229,25.0447,25.0589,316400.0
2006-07-27 13:30:00,35.36,35.37,35.13,35.18,345600.0,25.0589,25.066,24.8959,24.9313,345600.0
2006-07-27 14:00:00,35.18,35.48,35.18,35.45,433600.0,24.9313,25.1439,24.9313,25.1227,433600.0
2006-07-27 14:30:00,35.45,35.54,35.33,35.42,237400.0,25.1227,25.1865,25.0376,25.1014,237400.0
2006-07-27 15:00:00,35.42,35.53,35.27,35.33,275600.0,25.1014,25.1794,24.9951,25.0376,275600.0
2006-07-27 15:30:00,35.34,35.44,35.29,35.31,341000.0,25.0447,25.1156,25.0093,25.0235,341000.0
2006-07-28 09:30:00,35.0,35.74,34.99,35.15,540400.0,24.8038,25.3282,24.7967,24.9101,540400.0
2006-07-28 10:00:00,35.14,35.37,35.04,35.06,472000.0,24.903,25.066,24.8321,24.8463,472000.0
2006-07-28 10:30:00,35.04,35.21,34.81,35.16,470600.0,24.8321,24.9526,24.6691,24.9172,470600.0
2006-07-28 11:00:00,35.17,35.71,35.17,35.63,325200.0,24.9242,25.3069,24.9242,25.2502,325200.0
2006-07-28 11:30:00,35.62,35.72,35.45,35.52,216800.0,25.2432,25.314,25.1227,25.1723,216800.0
2006-07-28 12:00:00,35.52,35.63,35.44,35.58,274800.0,25.1723,25.2502,25.1156,25.2148,274800.0
2006-07-28 12:30:00,35.58,35.72,35.55,35.69,239400.0,25.2148,25.314,25.1935,25.2928,239400.0
2006-07-28 13:00:00,35.7,35.91,35.7,35.88,402400.0,25.2998,25.4487,25.2998,25.4274,402400.0
2006-07-28 13:30:00,35.87,35.94,35.6,35.62,212000.0,25.4203,25.4699,25.229,25.2432,212000.0
2006-07-28 14:00:00,35.62,35.83,35.62,35.81,168800.0,25.2432,25.392,25.2432,25.3778,168800.0
2006-07-28 14:30:00,35.83,35.87,35.7,35.87,230400.0,25.392,25.4203,25.2998,25.4203,230400.0
2006-07-28 15:00:00,35.87,35.99,35.83,35.91,283000.0,25.4203,25.5054,25.392,25.4487,283000.0
2006-07-28 15:30:00,35.91,36.03,35.9,36.0,707600.0,25.4487,25.5337,25.4416,25.5125,707600.0
2006-07-31 09:30:00,36.45,37.0,36.38,36.82,891800.0,25.8314,26.2211,25.7818,26.0936,891800.0
2006-07-31 10:00:00,36.81,36.99,36.54,36.67,863600.0,26.0865,26.214,25.8951,25.9873,863600.0
2006-07-31 10:30:00,36.68,36.77,36.55,36.68,564800.0,25.9944,26.0581,25.9022,25.9944,564800.0
2006-07-31 11:00:00,36.68,36.85,36.68,36.76,621200.0,25.9944,26.1148,25.9944,26.051,621200.0
2006-07-31 11:30:00,36.77,36.99,36.77,36.8,349600.0,26.0581,26.214,26.0581,26.0794,349600.0
2006-07-31 12:00:00,36.8,37.12,36.8,36.97,451800.0,26.0794,26.3062,26.0794,26.1999,451800.0
2006-07-31 12:30:00,36.97,37.11,36.96,37.02,443200.0,26.1999,26.2991,26.1928,26.2353,443200.0
2006-07-31 13:00:00,37.0,37.06,36.92,37.02,354600.0,26.2211,26.2637,26.1644,26.2353,354600.0
2006-07-31 13:30:00,37.02,37.27,37.01,37.23,447600.0,26.2353,26.4125,26.2282,26.3841,447600.0
2006-07-31 14:00:00,37.23,37.73,37.23,37.7,899200.0,26.3841,26.7385,26.3841,26.7172,899200.0
2006-07-31 14:30:00,37.72,37.78,37.41,37.43,716600.0,26.7314,26.7739,26.5117,26.5259,716600.0
2006-07-31 15:00:00,37.43,37.55,37.18,37.21,686600.0,26.5259,26.6109,26.3487,26.37,686600.0
2006-07-31 15:30:00,37.24,37.25,36.98,37.22,1033600.0,26.3912,26.3983,26.207,26.377,1033600.0
2006-08-01 09:30:00,36.09,36.83,36.09,36.5,1036000.0,25.5762,26.1007,25.5762,25.8668,1036000.0
2006-08-01 10:00:00,36.5,36.51,35.54,35.66,1071600.0,25.8668,25.8739,25.1865,25.2715,1071600.0
2006-08-01 10:30:00,35.66,36.35,35.58,35.87,1000800.0,25.2715,25.7605,25.2148,25.4203,1000800.0
2006-08-01 11:00:00,35.88,35.93,35.59,35.89,670800.0,25.4274,25.4628,25.2219,25.4345,670800.0
2006-08-01 11:30:00,35.88,36.05,35.77,35.97,661400.0,25.4274,25.5479,25.3495,25.4912,661400.0
2006-08-01 12:00:00,35.98,36.1,35.8,35.83,684200.0,25.4983,25.5833,25.3707,25.392,684200.0
2006-08-01 12:30:00,35.85,36.09,35.83,35.92,386400.0,25.4062,25.5762,25.392,25.4558,386400.0
2006-08-01 13:00:00,35.92,35.93,35.87,35.89,275200.0,25.4558,25.4628,25.4203,25.4345,275200.0
2006-08-01 13:30:00,35.89,36.01,35.81,35.81,493000.0,25.4345,25.5195,25.3778,25.3778,493000.0
2006-08-01 14:00:00,35.81,35.9,35.79,35.79,385000.0,25.3778,25.4416,25.3636,25.3636,385000.0
2006-08-01 14:30:00,35.79,35.88,35.57,35.81,770200.0,25.3636,25.4274,25.2077,25.3778,770200.0
2006-08-01 15:00:00,35.81,35.84,35.68,35.75,608200.0,25.3778,25.3991,25.2857,25.3353,608200.0
2006-08-01 15:30:00,35.74,36.14,35.63,35.74,1514800.0,25.3282,25.6117,25.2502,25.3282,1514800.0
2006-08-02 09:30:00,36.05,36.62,36.05,36.43,532600.0,25.5479,25.9518,25.5479,25.8172,532600.0
2006-08-02 10:00:00,36.43,36.65,36.31,36.46,481200.0,25.8172,25.9731,25.7321,25.8384,481200.0
2006-08-02 10:30:00,36.48,36.6,36.35,36.49,459200.0,25.8526,25.9377,25.7605,25.8597,459200.0
2006-08-02 11:00:00,36.49,36.67,36.35,36.49,485000.0,25.8597,25.9873,25.7605,25.8597,485000.0
2006-08-02 11:30:00,36.48,36.56,36.32,36.43,636600.0,25.8526,25.9093,25.7392,25.8172,636600.0
2006-08-02 12:00:00,36.46,36.48,36.15,36.17,633200.0,25.8384,25.8526,25.6188,25.6329,633200.0
2006-08-02 12:30:00,36.15,36.16,35.9,36.01,446000.0,25.6188,25.6258,25.4416,25.5195,446000.0
2006-08-02 13:00:00,36.0,36.22,35.99,36.03,300200.0,25.5125,25.6684,25.5054,25.5337,300200.0
2006-08-02 13:30:00,36.04,36.09,35.88,35.92,226800.0,25.5408,25.5762,25.4274,25.4558,226800.0
2006-08-02 14:00:00,35.92,35.99,35.62,35.73,414600.0,25.4558,25.5054,25.2432,25.3211,414600.0
2006-08-02 14:30:00,35.72,35.74,35.3,35.35,580600.0,25.314,25.3282,25.0164,25.0518,580600.0
2006-08-02 15:00:00,35.35,35.43,35.13,35.41,610600.0,25.0518,25.1085,24.8959,25.0943,610600.0
2006-08-02 15:30:00,35.41,35.49,35.26,35.38,1043200.0,25.0943,25.151,24.988,25.0731,1043200.0
2006-08-03 09:30:00,34.43,34.9,34.4,34.61,992000.0,24.3998,24.7329,24.3786,24.5274,992000.0
2006-08-03 10:00:00,34.63,35.13,34.62,34.99,874400.0,24.5416,24.8959,24.5345,24.7967,874400.0
2006-08-03 10:30:00,34.98,35.04,34.8,34.94,650400.0,24.7896,24.8321,24.662,24.7613,650400.0
2006-08-03 11:00:00,34.95,35.06,34.74,34.79,498800.0,24.7683,24.8463,24.6195,24.655,498800.0
2006-08-03 11:30:00,34.77,34.98,34.75,34.88,314200.0,24.6408,24.7896,24.6266,24.7187,314200.0
2006-08-03 12:00:00,34.9,34.9,34.77,34.78,176200.0,24.7329,24.7329,24.6408,24.6479,176200.0
2006-08-03 12:30:00,34.78,34.88,34.73,34.77,176400.0,24.6479,24.7187,24.6124,24.6408,176400.0
2006-08-03 13:00:00,34.77,35.02,34.77,34.88,321000.0,24.6408,24.8179,24.6408,24.7187,321000.0
2006-08-03 13:30:00,34.88,35.09,34.81,34.99,439000.0,24.7187,24.8676,24.6691,24.7967,439000.0
2006-08-03 14:00:00,34.99,35.21,34.97,35.1,438000.0,24.7967,24.9526,24.7825,24.8746,438000.0
2006-08-03 14:30:00,35.09,35.13,34.95,34.96,318200.0,24.8676,24.8959,24.7683,24.7754,318200.0
2006-08-03 15:00:00,34.98,35.08,34.85,34.9,418600.0,24.7896,24.8605,24.6975,24.7329,418600.0
2006-08-03 15:30:00,34.9,34.9,34.61,34.73,592800.0,24.7329,24.7329,24.5274,24.6124,592800.0
2006-08-04 09:30:00,34.8,35.1,34.63,34.77,687000.0,24.662,24.8746,24.5416,24.6408,687000.0
2006-08-04 10:00:00,34.77,34.82,34.34,34.59,576600.0,24.6408,24.6762,24.336,24.5132,576600.0
2006-08-04 10:30:00,34.58,34.81,34.54,34.6,420000.0,24.5061,24.6691,24.4778,24.5203,420000.0
2006-08-04 11:00:00,34.6,34.85,34.6,34.8,367400.0,24.5203,24.6975,24.5203,24.662,367400.0
2006-08-04 11:30:00,34.78,34.81,34.7,34.73,395600.0,24.6479,24.6691,24.5912,24.6124,395600.0
2006-08-04 12:00:00,34.72,34.77,34.45,34.52,317200.0,24.6053,24.6408,24.414,24.4636,317200.0
2006-08-04 12:30:00,34.54,34.6,34.46,34.52,182200.0,24.4778,24.5203,24.4211,24.4636,182200.0
2006-08-04 13:00:00,34.52,34.58,34.19,34.32,383400.0,24.4636,24.5061,24.2297,24.3219,383400.0
2006-08-04 13:30:00,34.31,34.56,34.3,34.55,321600.0,24.3148,24.492,24.3077,24.4849,321600.0
2006-08-04 14:00:00,34.55,34.7,34.41,34.52,414600.0,24.4849,24.5912,24.3857,24.4636,414600.0
2006-08-04 14:30:00,34.53,34.73,34.51,34.67,601000.0,24.4707,24.6124,24.4565,24.5699,601000.0
2006-08-04 15:00:00,34.65,34.92,34.62,34.85,572000.0,24.5557,24.7471,24.5345,24.6975,572000.0
2006-08-04 15:30:00,34.85,34.9,34.71,34.81,744400.0,24.6975,24.7329,24.5983,24.6691,744400.0
2006-08-07 09:30:00,34.9,34.97,34.5,34.65,583000.0,24.7329,24.7825,24.4494,24.5557,583000.0
2006-08-07 10:00:00,34.65,34.87,34.49,34.62,575800.0,24.5557,24.7116,24.4423,24.5345,575800.0
2006-08-07 10:30:00,34.62,34.71,34.58,34.65,459800.0,24.5345,24.5983,24.5061,24.5557,459800.0
2006-08-07 11:00:00,34.65,35.02,34.6,34.95,489600.0,24.5557,24.8179,24.5203,24.7683,489600.0
2006-08-07 11:30:00,34.93,35.12,34.91,35.04,285200.0,24.7542,24.8888,24.74,24.8321,285200.0
2006-08-07 12:00:00,35.04,35.24,35.04,35.22,355200.0,24.8321,24.9739,24.8321,24.9597,355200.0
2006-08-07 12:30:00,35.22,35.33,35.12,35.21,600200.0,24.9597,25.0376,24.8888,24.9526,600200.0
2006-08-07 13:00:00,35.23,35.35,35.14,35.24,379400.0,24.9668,25.0518,24.903,24.9739,379400.0
2006-08-07 13:30:00,35.24,35.44,35.14,35.16,391600.0,24.9739,25.1156,24.903,24.9172,391600.0
2006-08-07 14:00:00,35.16,35.21,34.94,34.94,296000.0,24.9172,24.9526,24.7613,24.7613,296000.0
2006-08-07 14:30:00,34.96,35.08,34.95,35.0,271400.0,24.7754,24.8605,24.7683,24.8038,271400.0
2006-08-07 15:00:00,35.0,35.14,34.84,34.99,395400.0,24.8038,24.903,24.6904,24.7967,395400.0
2006-08-07 15:30:00,35.0,35.05,34.88,34.97,491600.0,24.8038,24.8392,24.7187,24.7825,491600.0
2006-08-08 09:30:00,34.76,34.91,34.61,34.83,458000.0,24.6337,24.74,24.5274,24.6833,458000.0
2006-08-08 10:00:00,34.85,34.88,34.76,34.84,433800.0,24.6975,24.7187,24.6337,24.6904,433800.0
2006-08-08 10:30:00,34.84,35.02,34.83,34.99,189400.0,24.6904,24.8179,24.6833,24.7967,189400.0
2006-08-08 11:00:00,34.99,35.07,34.85,35.02,308400.0,24.7967,24.8534,24.6975,24.8179,308400.0
2006-08-08 11:30:00,35.05,35.15,34.91,35.08,376800.0,24.8392,24.9101,24.74,24.8605,376800.0
2006-08-08 12:00:00,35.07,35.12,34.93,35.08,242200.0,24.8534,24.8888,24.7542,24.8605,242200.0
2006-08-08 12:30:00,35.08,35.27,35.07,35.2,302400.0,24.8605,24.9951,24.8534,24.9455,302400.0
2006-08-08 13:00:00,35.21,35.21,35.0,35.03,311600.0,24.9526,24.9526,24.8038,24.825,311600.0
2006-08-08 13:30:00,35.03,35.03,34.9,34.96,279400.0,24.825,24.825,24.7329,24.7754,279400.0
2006-08-08 14:00:00,34.96,35.31,34.68,34.89,702000.0,24.7754,25.0235,24.577,24.7258,702000.0
2006-08-08 14:30:00,34.9,35.02,34.76,34.93,750200.0,24.7329,24.8179,24.6337,24.7542,750200.0
2006-08-08 15:00:00,34.93,34.97,34.65,34.73,699000.0,24.7542,24.7825,24.5557,24.6124,699000.0
2006-08-08 15:30:00,34.71,34.71,34.54,34.63,606800.0,24.5983,24.5983,24.4778,24.5416,606800.0
2006-08-09 09:30:00,35.16,35.19,34.8,35.04,515400.0,24.9172,24.9384,24.662,24.8321,515400.0
2006-08-09 10:00:00,35.01,35.19,34.82,35.16,539400.0,24.8109,24.9384,24.6762,24.9172,539400.0
2006-08-09 10:30:00,35.17,35.4,34.88,35.26,714400.0,24.9242,25.0872,24.7187,24.988,714400.0
2006-08-09 11:00:00,35.25,35.53,35.2,35.51,531400.0,24.9809,25.1794,24.9455,25.1652,531400.0
2006-08-09 11:30:00,35.51,35.68,35.47,35.55,363000.0,25.1652,25.2857,25.1369,25.1935,363000.0
2006-08-09 12:00:00,35.55,35.85,35.51,35.83,388600.0,25.1935,25.4062,25.1652,25.392,388600.0
2006-08-09 12:30:00,35.82,35.82,35.5,35.62,272600.0,25.3849,25.3849,25.1581,25.2432,272600.0
2006-08-09 13:00:00,35.6,35.63,35.48,35.55,248000.0,25.229,25.2502,25.1439,25.1935,248000.0
2006-08-09 13:30:00,35.54,35.56,35.42,35.51,226800.0,25.1865,25.2006,25.1014,25.1652,226800.0
2006-08-09 14:00:00,35.49,35.68,35.22,35.27,433400.0,25.151,25.2857,24.9597,24.9951,433400.0
2006-08-09 14:30:00,35.27,35.35,35.18,35.27,339800.0,24.9951,25.0518,24.9313,24.9951,339800.0
2006-08-09 15:00:00,35.27,35.27,35.06,35.13,358400.0,24.9951,24.9951,24.8463,24.8959,358400.0
2006-08-09 15:30:00,35.15,35.27,35.1,35.16,448400.0,24.9101,24.9951,24.8746,24.9172,448400.0
2006-08-10 09:30:00,35.03,35.13,34.59,34.67,562600.0,24.825,24.8959,24.5132,24.5699,562600.0
2006-08-10 10:00:00,34.67,34.75,34.4,34.74,548000.0,24.5699,24.6266,24.3786,24.6195,548000.0
2006-08-10 10:30:00,34.84,35.13,34.37,34.45,836400.0,24.6904,24.8959,24.3573,24.414,836400.0
2006-08-10 11:00:00,34.45,34.86,34.45,34.63,441600.0,24.414,24.7046,24.414,24.5416,441600.0
2006-08-10 11:30:00,34.62,34.71,34.53,34.65,241000.0,24.5345,24.5983,24.4707,24.5557,241000.0
2006-08-10 12:00:00,34.66,34.69,34.51,34.58,272400.0,24.5628,24.5841,24.4565,24.5061,272400.0
2006-08-10 12:30:00,34.58,34.83,34.58,34.65,436200.0,24.5061,24.6833,24.5061,24.5557,436200.0
2006-08-10 13:00:00,34.67,34.67,34.55,34.63,238600.0,24.5699,24.5699,24.4849,24.5416,238600.0
2006-08-10 13:30:00,34.63,34.87,34.6,34.73,357400.0,24.5416,24.7116,24.5203,24.6124,357400.0
2006-08-10 14:00:00,34.73,34.96,34.73,34.74,439400.0,24.6124,24.7754,24.6124,24.6195,439400.0
2006-08-10 14:30:00,34.74,34.76,34.6,34.76,271600.0,24.6195,24.6337,24.5203,24.6337,271600.0
2006-08-10 15:00:00,34.77,34.9,34.72,34.78,294200.0,24.6408,24.7329,24.6053,24.6479,294200.0
2006-08-10 15:30:00,34.77,35.0,34.75,34.93,610000.0,24.6408,24.8038,24.6266,24.7542,610000.0
2006-08-11 09:30:00,34.83,34.85,34.48,34.68,599000.0,24.6833,24.6975,24.4353,24.577,599000.0
2006-08-11 10:00:00,34.68,34.76,34.36,34.36,404000.0,24.577,24.6337,24.3502,24.3502,404000.0
2006-08-11 10:30:00,34.36,34.5,34.27,34.38,483600.0,24.3502,24.4494,24.2864,24.3644,483600.0
2006-08-11 11:00:00,34.38,34.6,34.31,34.59,234200.0,24.3644,24.5203,24.3148,24.5132,234200.0
2006-08-11 11:30:00,34.58,34.68,34.46,34.54,191800.0,24.5061,24.577,24.4211,24.4778,191800.0
2006-08-11 12:00:00,34.51,34.56,34.42,34.5,171600.0,24.4565,24.492,24.3927,24.4494,171600.0
2006-08-11 12:30:00,34.52,34.54,34.26,34.32,246600.0,24.4636,24.4778,24.2794,24.3219,246600.0
2006-08-11 13:00:00,34.32,34.33,34.11,34.16,249200.0,24.3219,24.329,24.173,24.2085,249200.0
2006-08-11 13:30:00,34.15,34.41,34.12,34.31,218200.0,24.2014,24.3857,24.1801,24.3148,218200.0
2006-08-11 14:00:00,34.33,34.39,34.13,34.18,195800.0,24.329,24.3715,24.1872,24.2227,195800.0
2006-08-11 14:30:00,34.18,34.22,34.08,34.08,247800.0,24.2227,24.251,24.1518,24.1518,247800.0
2006-08-11 15:00:00,34.08,34.17,33.95,34.17,356600.0,24.1518,24.2156,24.0597,24.2156,356600.0
2006-08-11 15:30:00,34.17,34.24,34.1,34.11,464800.0,24.2156,24.2652,24.166,24.173,464800.0
2006-08-14 09:30:00,33.82,33.84,33.27,33.31,738600.0,23.9675,23.9817,23.5778,23.6061,738600.0
2006-08-14 10:00:00,33.31,33.43,33.18,33.21,635600.0,23.6061,23.6911,23.514,23.5352,635600.0
2006-08-14 10:30:00,33.21,33.32,32.98,33.05,514200.0,23.5352,23.6132,23.3722,23.4218,514200.0
2006-08-14 11:00:00,33.05,33.16,32.99,33.15,452800.0,23.4218,23.4998,23.3793,23.4927,452800.0
2006-08-14 11:30:00,33.15,33.27,33.12,33.23,396400.0,23.4927,23.5778,23.4715,23.5494,396400.0
2006-08-14 12:00:00,33.22,33.35,33.22,33.25,470200.0,23.5423,23.6345,23.5423,23.5636,470200.0
2006-08-14 12:30:00,33.27,33.4,33.18,33.19,298000.0,23.5778,23.6699,23.514,23.5211,298000.0
2006-08-14 13:00:00,33.2,33.23,33.15,33.17,281400.0,23.5282,23.5494,23.4927,23.5069,281400.0
2006-08-14 13:30:00,33.16,33.19,33.08,33.17,205200.0,23.4998,23.5211,23.4431,23.5069,205200.0
2006-08-14 14:00:00,33.17,33.19,32.99,33.1,329200.0,23.5069,23.5211,23.3793,23.4573,329200.0
2006-08-14 14:30:00,33.08,33.09,32.94,32.97,265000.0,23.4431,23.4502,23.3439,23.3652,265000.0
2006-08-14 15:00:00,32.96,33.11,32.93,33.1,285800.0,23.3581,23.4644,23.3368,23.4573,285800.0
2006-08-14 15:30:00,33.1,33.23,33.0,33.07,834000.0,23.4573,23.5494,23.3864,23.436,834000.0
2006-08-15 09:30:00,33.48,33.48,32.89,32.96,601800.0,23.7266,23.7266,23.3085,23.3581,601800.0
2006-08-15 10:00:00,32.96,33.3,32.88,33.1,545600.0,23.3581,23.599,23.3014,23.4573,545600.0
2006-08-15 10:30:00,33.1,33.31,32.98,33.14,415600.0,23.4573,23.6061,23.3722,23.4856,415600.0
2006-08-15 11:00:00,33.12,33.21,32.88,32.96,401000.0,23.4715,23.5352,23.3014,23.3581,401000.0
2006-08-15 11:30:00,32.96,32.96,32.88,32.93,355800.0,23.3581,23.3581,23.3014,23.3368,355800.0
2006-08-15 12:00:00,32.93,33.0,32.91,33.0,296400.0,23.3368,23.3864,23.3226,23.3864,296400.0
2006-08-15 12:30:00,33.0,33.13,33.0,33.1,253800.0,23.3864,23.4785,23.3864,23.4573,253800.0
2006-08-15 13:00:00,33.09,33.09,32.93,33.02,244000.0,23.4502,23.4502,23.3368,23.4006,244000.0
2006-08-15 13:30:00,33.02,33.1,32.98,33.09,244600.0,23.4006,23.4573,23.3722,23.4502,244600.0
2006-08-15 14:00:00,33.09,33.23,33.02,33.08,299800.0,23.4502,23.5494,23.4006,23.4431,299800.0
2006-08-15 14:30:00,33.08,33.26,33.02,33.23,570800.0,23.4431,23.5707,23.4006,23.5494,570800.0
2006-08-15 15:00:00,33.23,33.25,33.16,33.21,431200.0,23.5494,23.5636,23.4998,23.5352,431200.0
2006-08-15 15:30:00,33.21,33.35,33.15,33.18,907400.0,23.5352,23.6345,23.4927,23.514,907400.0
2006-08-16 09:30:00,33.13,33.45,32.95,33.32,691200.0,23.4785,23.7053,23.351,23.6132,691200.0
2006-08-16 10:00:00,33.32,33.4,33.21,33.31,500400.0,23.6132,23.6699,23.5352,23.6061,500400.0
2006-08-16 10:30:00,33.31,33.62,33.26,33.33,669600.0,23.6061,23.8258,23.5707,23.6203,669600.0
2006-08-16 11:00:00,33.33,33.58,33.32,33.48,412600.0,23.6203,23.7974,23.6132,23.7266,412600.0
2006-08-16 11:30:00,33.47,33.59,33.46,33.51,286800.0,23.7195,23.8045,23.7124,23.7478,286800.0
2006-08-16 12:00:00,33.51,33.58,33.33,33.33,314000.0,23.7478,23.7974,23.6203,23.6203,314000.0
2006-08-16 12:30:00,33.33,33.35,33.02,33.06,556600.0,23.6203,23.6345,23.4006,23.4289,556600.0
2006-08-16 13:00:00,33.06,33.06,32.72,32.88,868000.0,23.4289,23.4289,23.188,23.3014,868000.0
2006-08-16 13:30:00,32.89,32.9,32.64,32.74,600800.0,23.3085,23.3155,23.1313,23.2022,600800.0
2006-08-16 14:00:00,32.75,32.82,32.54,32.54,564200.0,23.2092,23.2589,23.0604,23.0604,564200.0
2006-08-16 14:30:00,32.55,32.64,32.47,32.61,583400.0,23.0675,23.1313,23.0108,23.11,583400.0
2006-08-16 15:00:00,32.61,32.69,32.55,32.65,534800.0,23.11,23.1667,23.0675,23.1384,534800.0
2006-08-16 15:30:00,32.65,32.73,32.52,32.62,648000.0,23.1384,23.1951,23.0462,23.1171,648000.0
2006-08-17 09:30:00,32.28,32.44,32.1,32.35,839600.0,22.8762,22.9896,22.7486,22.9258,839600.0
2006-08-17 10:00:00,32.33,32.52,32.28,32.38,468000.0,22.9116,23.0462,22.8762,22.947,468000.0
2006-08-17 10:30:00,32.38,32.57,32.15,32.52,701000.0,22.947,23.0817,22.784,23.0462,701000.0
2006-08-17 11:00:00,32.52,32.72,32.45,32.66,472400.0,23.0462,23.188,22.9966,23.1455,472400.0
2006-08-17 11:30:00,32.65,32.73,32.52,32.58,273600.0,23.1384,23.1951,23.0462,23.0888,273600.0
2006-08-17 12:00:00,32.58,32.59,32.42,32.46,224400.0,23.0888,23.0959,22.9754,23.0037,224400.0
2006-08-17 12:30:00,32.48,32.65,32.41,32.59,591800.0,23.0179,23.1384,22.9683,23.0959,591800.0
2006-08-17 13:00:00,32.59,32.8,32.56,32.75,305600.0,23.0959,23.2447,23.0746,23.2092,305600.0
2006-08-17 13:30:00,32.75,32.78,32.7,32.71,500200.0,23.2092,23.2305,23.1738,23.1809,500200.0
2006-08-17 14:00:00,32.71,32.71,32.44,32.46,540800.0,23.1809,23.1809,22.9896,23.0037,540800.0
2006-08-17 14:30:00,32.48,32.65,32.41,32.51,363000.0,23.0179,23.1384,22.9683,23.0392,363000.0
2006-08-17 15:00:00,32.51,32.74,32.51,32.6,361600.0,23.0392,23.2022,23.0392,23.1029,361600.0
2006-08-17 15:30:00,32.59,32.76,32.59,32.73,434800.0,23.0959,23.2163,23.0959,23.1951,434800.0
2006-08-18 09:30:00,32.75,32.99,32.75,32.81,603000.0,23.2092,23.3793,23.2092,23.2518,603000.0
2006-08-18 10:00:00,32.8,32.8,32.58,32.66,554600.0,23.2447,23.2447,23.0888,23.1455,554600.0
2006-08-18 10:30:00,32.65,32.88,32.6,32.75,392000.0,23.1384,23.3014,23.1029,23.2092,392000.0
2006-08-18 11:00:00,32.77,32.86,32.73,32.81,542200.0,23.2234,23.2872,23.1951,23.2518,542200.0
2006-08-18 11:30:00,32.81,32.82,32.69,32.79,288000.0,23.2518,23.2589,23.1667,23.2376,288000.0
2006-08-18 12:00:00,32.79,33.04,32.78,33.02,330400.0,23.2376,23.4148,23.2305,23.4006,330400.0
2006-08-18 12:30:00,33.02,33.11,33.01,33.09,225200.0,23.4006,23.4644,23.3935,23.4502,225200.0
2006-08-18 13:00:00,33.09,33.21,33.04,33.08,214000.0,23.4502,23.5352,23.4148,23.4431,214000.0
2006-08-18 13:30:00,33.08,33.13,33.04,33.05,199800.0,23.4431,23.4785,23.4148,23.4218,199800.0
2006-08-18 14:00:00,33.05,33.26,33.02,33.26,290800.0,23.4218,23.5707,23.4006,23.5707,290800.0
2006-08-18 14:30:00,33.24,33.3,33.18,33.19,473000.0,23.5565,23.599,23.514,23.5211,473000.0
2006-08-18 15:00:00,33.2,33.21,33.08,33.21,480600.0,23.5282,23.5352,23.4431,23.5352,480600.0
2006-08-18 15:30:00,33.22,33.3,33.16,33.21,581000.0,23.5423,23.599,23.4998,23.5352,581000.0
2006-08-21 09:30:00,33.3,33.72,33.28,33.54,629800.0,23.599,23.8967,23.5848,23.7691,629800.0
2006-08-21 10:00:00,33.54,33.63,33.49,33.52,349000.0,23.7691,23.8329,23.7337,23.7549,349000.0
2006-08-21 10:30:00,33.51,33.6,33.45,33.55,292000.0,23.7478,23.8116,23.7053,23.7762,292000.0
2006-08-21 11:00:00,33.54,33.55,33.38,33.48,273400.0,23.7691,23.7762,23.6557,23.7266,273400.0
2006-08-21 11:30:00,33.49,33.52,33.32,33.37,247000.0,23.7337,23.7549,23.6132,23.6486,247000.0
2006-08-21 12:00:00,33.36,33.45,33.29,33.29,201600.0,23.6415,23.7053,23.5919,23.5919,201600.0
2006-08-21 12:30:00,33.3,33.37,33.27,33.29,278200.0,23.599,23.6486,23.5778,23.5919,278200.0
2006-08-21 13:00:00,33.3,33.38,33.26,33.3,219800.0,23.599,23.6557,23.5707,23.599,219800.0
2006-08-21 13:30:00,33.29,33.34,33.23,33.33,136400.0,23.5919,23.6274,23.5494,23.6203,136400.0
2006-08-21 14:00:00,33.32,33.46,33.32,33.45,311800.0,23.6132,23.7124,23.6132,23.7053,311800.0
2006-08-21 14:30:00,33.45,33.46,33.27,33.36,143200.0,23.7053,23.7124,23.5778,23.6415,143200.0
2006-08-21 15:00:00,33.37,33.39,33.26,33.29,226600.0,23.6486,23.6628,23.5707,23.5919,226600.0
2006-08-21 15:30:00,33.29,33.38,33.26,33.29,610800.0,23.5919,23.6557,23.5707,23.5919,610800.0
2006-08-22 09:30:00,33.25,33.62,33.13,33.45,401800.0,23.5636,23.8258,23.4785,23.7053,401800.0
2006-08-22 10:00:00,33.45,33.48,33.28,33.42,217200.0,23.7053,23.7266,23.5848,23.6841,217200.0
2006-08-22 10:30:00,33.42,33.62,33.28,33.28,278600.0,23.6841,23.8258,23.5848,23.5848,278600.0
2006-08-22 11:00:00,33.29,33.49,33.23,33.49,188200.0,23.5919,23.7337,23.5494,23.7337,188200.0
2006-08-22 11:30:00,33.47,33.62,33.47,33.51,306800.0,23.7195,23.8258,23.7195,23.7478,306800.0
2006-08-22 12:00:00,33.52,33.58,33.46,33.52,143000.0,23.7549,23.7974,23.7124,23.7549,143000.0
2006-08-22 12:30:00,33.51,33.68,33.49,33.68,296000.0,23.7478,23.8683,23.7337,23.8683,296000.0
2006-08-22 13:00:00,33.67,33.68,33.5,33.59,280600.0,23.8612,23.8683,23.7408,23.8045,280600.0
2006-08-22 13:30:00,33.59,33.63,33.47,33.51,140600.0,23.8045,23.8329,23.7195,23.7478,140600.0
2006-08-22 14:00:00,33.51,33.52,33.35,33.49,314600.0,23.7478,23.7549,23.6345,23.7337,314600.0
2006-08-22 14:30:00,33.47,33.56,33.43,33.54,285600.0,23.7195,23.7833,23.6911,23.7691,285600.0
2006-08-22 15:00:00,33.54,33.7,33.51,33.51,284800.0,23.7691,23.8825,23.7478,23.7478,284800.0
2006-08-22 15:30:00,33.5,33.71,33.48,33.6,358000.0,23.7408,23.8896,23.7266,23.8116,358000.0
2006-08-23 09:30:00,33.5,33.87,33.49,33.6,489200.0,23.7408,24.003,23.7337,23.8116,489200.0
2006-08-23 10:00:00,33.6,33.6,33.4,33.49,213000.0,23.8116,23.8116,23.6699,23.7337,213000.0
2006-08-23 10:30:00,33.48,33.48,33.16,33.35,460400.0,23.7266,23.7266,23.4998,23.6345,460400.0
2006-08-23 11:00:00,33.36,33.47,33.17,33.29,367000.0,23.6415,23.7195,23.5069,23.5919,367000.0
2006-08-23 11:30:00,33.29,33.33,33.15,33.17,258400.0,23.5919,23.6203,23.4927,23.5069,258400.0
2006-08-23 12:00:00,33.17,33.31,33.13,33.27,273200.0,23.5069,23.6061,23.4785,23.5778,273200.0
2006-08-23 12:30:00,33.28,33.35,33.27,33.31,123600.0,23.5848,23.6345,23.5778,23.6061,123600.0
2006-08-23 13:00:00,33.31,33.32,33.12,33.15,172200.0,23.6061,23.6132,23.4715,23.4927,172200.0
2006-08-23 13:30:00,33.17,33.24,33.02,33.24,312000.0,23.5069,23.5565,23.4006,23.5565,312000.0
2006-08-23 14:00:00,33.24,33.26,33.06,33.2,241800.0,23.5565,23.5707,23.4289,23.5282,241800.0
2006-08-23 14:30:00,33.2,33.24,32.99,33.0,221800.0,23.5282,23.5565,23.3793,23.3864,221800.0
2006-08-23 15:00:00,32.99,33.11,32.98,33.02,241200.0,23.3793,23.4644,23.3722,23.4006,241200.0
2006-08-23 15:30:00,33.03,33.1,32.81,32.94,416600.0,23.4077,23.4573,23.2518,23.3439,416600.0
2006-08-24 09:30:00,33.0,33.23,32.78,33.17,500800.0,23.3864,23.5494,23.2305,23.5069,500800.0
2006-08-24 10:00:00,33.1,33.22,32.98,33.13,368800.0,23.4573,23.5423,23.3722,23.4785,368800.0
2006-08-24 10:30:00,33.13,33.18,32.96,33.15,293400.0,23.4785,23.514,23.3581,23.4927,293400.0
2006-08-24 11:00:00,33.15,33.45,33.09,33.35,331600.0,23.4927,23.7053,23.4502,23.6345,331600.0
2006-08-24 11:30:00,33.35,33.38,33.16,33.26,139800.0,23.6345,23.6557,23.4998,23.5707,139800.0
2006-08-24 12:00:00,33.24,33.28,33.08,33.18,166800.0,23.5565,23.5848,23.4431,23.514,166800.0
2006-08-24 12:30:00,33.18,33.33,33.09,33.32,183600.0,23.514,23.6203,23.4502,23.6132,183600.0
2006-08-24 13:00:00,33.31,33.38,33.22,33.38,139400.0,23.6061,23.6557,23.5423,23.6557,139400.0
2006-08-24 13:30:00,33.37,33.42,33.29,33.34,141000.0,23.6486,23.6841,23.5919,23.6274,141000.0
2006-08-24 14:00:00,33.34,33.52,33.17,33.52,473200.0,23.6274,23.7549,23.5069,23.7549,473200.0
2006-08-24 14:30:00,33.52,33.65,33.5,33.63,511000.0,23.7549,23.8471,23.7408,23.8329,511000.0
2006-08-24 15:00:00,33.64,33.73,33.49,33.52,526800.0,23.84,23.9038,23.7337,23.7549,526800.0
2006-08-24 15:30:00,33.52,33.78,33.52,33.74,969600.0,23.7549,23.9392,23.7549,23.9108,969600.0
2006-08-25 09:30:00,34.4,34.96,34.4,34.68,1554200.0,24.3786,24.7754,24.3786,24.577,1554200.0
2006-08-25 10:00:00,34.66,34.8,34.63,34.67,619000.0,24.5628,24.662,24.5416,24.5699,619000.0
2006-08-25 10:30:00,34.67,34.7,34.55,34.57,419400.0,24.5699,24.5912,24.4849,24.499,419400.0
2006-08-25 11:00:00,34.57,34.63,34.47,34.58,304400.0,24.499,24.5416,24.4282,24.5061,304400.0
2006-08-25 11:30:00,34.56,34.63,34.38,34.38,352000.0,24.492,24.5416,24.3644,24.3644,352000.0
2006-08-25 12:00:00,34.38,34.44,34.26,34.38,342200.0,24.3644,24.4069,24.2794,24.3644,342200.0
2006-08-25 12:30:00,34.39,34.45,34.29,34.32,216600.0,24.3715,24.414,24.3006,24.3219,216600.0
2006-08-25 13:00:00,34.31,34.35,34.18,34.2,224600.0,24.3148,24.3431,24.2227,24.2368,224600.0
2006-08-25 13:30:00,34.2,34.37,34.19,34.33,242800.0,24.2368,24.3573,24.2297,24.329,242800.0
2006-08-25 14:00:00,34.33,34.5,34.3,34.49,297400.0,24.329,24.4494,24.3077,24.4423,297400.0
2006-08-25 14:30:00,34.49,34.54,34.37,34.41,201400.0,24.4423,24.4778,24.3573,24.3857,201400.0
2006-08-25 15:00:00,34.41,34.56,34.38,34.52,342800.0,24.3857,24.492,24.3644,24.4636,342800.0
2006-08-25 15:30:00,34.52,34.69,34.51,34.59,942000.0,24.4636,24.5841,24.4565,24.5132,942000.0
2006-08-28 09:30:00,33.75,34.27,33.52,34.12,958600.0,23.9179,24.2864,23.7549,24.1801,958600.0
2006-08-28 10:00:00,34.12,34.4,33.98,34.4,384000.0,24.1801,24.3786,24.0809,24.3786,384000.0
2006-08-28 10:30:00,34.4,34.42,34.21,34.32,283000.0,24.3786,24.3927,24.2439,24.3219,283000.0
2006-08-28 11:00:00,34.32,34.35,34.13,34.13,252200.0,24.3219,24.3431,24.1872,24.1872,252200.0
2006-08-28 11:30:00,34.15,34.19,33.99,34.03,247600.0,24.2014,24.2297,24.088,24.1164,247600.0
2006-08-28 12:00:00,34.01,34.04,33.87,33.88,252000.0,24.1022,24.1234,24.003,24.0101,252000.0
2006-08-28 12:30:00,33.88,33.92,33.85,33.88,189000.0,24.0101,24.0384,23.9888,24.0101,189000.0
2006-08-28 13:00:00,33.87,33.9,33.81,33.87,234600.0,24.003,24.0242,23.9604,24.003,234600.0
2006-08-28 13:30:00,33.87,34.06,33.87,33.98,242400.0,24.003,24.1376,24.003,24.0809,242400.0
2006-08-28 14:00:00,33.99,34.02,33.94,33.95,161400.0,24.088,24.1093,24.0526,24.0597,161400.0
2006-08-28 14:30:00,33.96,34.03,33.95,34.02,165200.0,24.0667,24.1164,24.0597,24.1093,165200.0
2006-08-28 15:00:00,34.02,34.04,33.94,33.97,203200.0,24.1093,24.1234,24.0526,24.0738,203200.0
2006-08-28 15:30:00,33.97,34.0,33.9,33.95,367400.0,24.0738,24.0951,24.0242,24.0597,367400.0
2006-08-29 09:30:00,33.65,33.65,33.08,33.16,647200.0,23.8471,23.8471,23.4431,23.4998,647200.0
2006-08-29 10:00:00,33.18,33.18,32.75,33.03,739600.0,23.514,23.514,23.2092,23.4077,739600.0
2006-08-29 10:30:00,33.03,33.26,32.93,33.06,435000.0,23.4077,23.5707,23.3368,23.4289,435000.0
2006-08-29 11:00:00,33.06,33.12,32.99,33.1,265800.0,23.4289,23.4715,23.3793,23.4573,265800.0
2006-08-29 11:30:00,33.11,33.17,33.01,33.1,422800.0,23.4644,23.5069,23.3935,23.4573,422800.0
2006-08-29 12:00:00,33.1,33.16,32.97,33.04,314400.0,23.4573,23.4998,23.3652,23.4148,314400.0
2006-08-29 12:30:00,33.04,33.04,32.99,32.99,241600.0,23.4148,23.4148,23.3793,23.3793,241600.0
2006-08-29 13:00:00,32.99,33.03,32.84,32.85,386400.0,23.3793,23.4077,23.273,23.2801,386400.0
2006-08-29 13:30:00,32.84,32.98,32.81,32.94,440600.0,23.273,23.3722,23.2518,23.3439,440600.0
2006-08-29 14:00:00,32.94,33.1,32.86,32.98,755600.0,23.3439,23.4573,23.2872,23.3722,755600.0
2006-08-29 14:30:00,32.97,33.06,32.88,32.9,636600.0,23.3652,23.4289,23.3014,23.3155,636600.0
2006-08-29 15:00:00,32.9,33.02,32.77,32.98,740000.0,23.3155,23.4006,23.2234,23.3722,740000.0
2006-08-29 15:30:00,32.98,33.02,32.81,32.85,1277200.0,23.3722,23.4006,23.2518,23.2801,1277200.0
2006-08-30 09:30:00,32.82,33.13,32.72,32.96,795800.0,23.2589,23.4785,23.188,23.3581,795800.0
2006-08-30 10:00:00,32.93,32.95,32.71,32.73,448600.0,23.3368,23.351,23.1809,23.1951,448600.0
2006-08-30 10:30:00,32.68,32.8,32.41,32.66,932000.0,23.1596,23.2447,22.9683,23.1455,932000.0
2006-08-30 11:00:00,32.67,32.68,32.56,32.58,408400.0,23.1526,23.1596,23.0746,23.0888,408400.0
2006-08-30 11:30:00,32.58,32.58,32.38,32.43,394800.0,23.0888,23.0888,22.947,22.9825,394800.0
2006-08-30 12:00:00,32.43,32.43,32.12,32.13,384400.0,22.9825,22.9825,22.7628,22.7699,384400.0
2006-08-30 12:30:00,32.13,32.29,32.07,32.17,397200.0,22.7699,22.8833,22.7273,22.7982,397200.0
2006-08-30 13:00:00,32.18,32.24,32.09,32.21,259400.0,22.8053,22.8478,22.7415,22.8266,259400.0
2006-08-30 13:30:00,32.21,32.59,32.21,32.49,311600.0,22.8266,23.0959,22.8266,23.025,311600.0
2006-08-30 14:00:00,32.51,32.67,32.45,32.59,366600.0,23.0392,23.1526,22.9966,23.0959,366600.0
2006-08-30 14:30:00,32.6,32.65,32.49,32.58,196200.0,23.1029,23.1384,23.025,23.0888,196200.0
2006-08-30 15:00:00,32.58,32.69,32.56,32.69,275200.0,23.0888,23.1667,23.0746,23.1667,275200.0
2006-08-30 15:30:00,32.69,32.7,32.56,32.62,377600.0,23.1667,23.1738,23.0746,23.1171,377600.0
2006-08-31 09:30:00,32.33,32.45,32.19,32.27,579000.0,22.9116,22.9966,22.8124,22.8691,579000.0
2006-08-31 10:00:00,32.31,32.4,32.23,32.26,423800.0,22.8974,22.9612,22.8407,22.862,423800.0
2006-08-31 10:30:00,32.26,32.52,32.17,32.4,878000.0,22.862,23.0462,22.7982,22.9612,878000.0
2006-08-31 11:00:00,32.41,32.65,32.32,32.64,692800.0,22.9683,23.1384,22.9045,23.1313,692800.0
2006-08-31 11:30:00,32.65,32.96,32.63,32.85,849800.0,23.1384,23.3581,23.1242,23.2801,849800.0
2006-08-31 12:00:00,32.84,32.94,32.7,32.7,296000.0,23.273,23.3439,23.1738,23.1738,296000.0
2006-08-31 12:30:00,32.7,32.84,32.62,32.77,251400.0,23.1738,23.273,23.1171,23.2234,251400.0
2006-08-31 13:00:00,32.77,32.77,32.58,32.58,253800.0,23.2234,23.2234,23.0888,23.0888,253800.0
2006-08-31 13:30:00,32.58,32.71,32.53,32.63,289200.0,23.0888,23.1809,23.0533,23.1242,289200.0
2006-08-31 14:00:00,32.63,32.72,32.62,32.67,433600.0,23.1242,23.188,23.1171,23.1526,433600.0
2006-08-31 14:30:00,32.66,32.82,32.65,32.82,392600.0,23.1455,23.2589,23.1384,23.2589,392600.0
2006-08-31 15:00:00,32.82,32.85,32.66,32.66,436800.0,23.2589,23.2801,23.1455,23.1455,436800.0
2006-08-31 15:30:00,32.67,32.67,32.4,32.45,788000.0,23.1526,23.1526,22.9612,22.9966,788000.0
2006-09-01 09:30:00,32.43,32.72,32.43,32.63,432200.0,22.9825,23.188,22.9825,23.1242,432200.0
2006-09-01 10:00:00,32.63,32.71,32.44,32.7,316400.0,23.1242,23.1809,22.9896,23.1738,316400.0
2006-09-01 10:30:00,32.71,32.85,32.6,32.83,290200.0,23.1809,23.2801,23.1029,23.2659,290200.0
2006-09-01 11:00:00,32.83,32.91,32.78,32.81,180800.0,23.2659,23.3226,23.2305,23.2518,180800.0
2006-09-01 11:30:00,32.82,32.9,32.82,32.83,174200.0,23.2589,23.3155,23.2589,23.2659,174200.0
2006-09-01 12:00:00,32.84,32.97,32.82,32.94,117600.0,23.273,23.3652,23.2589,23.3439,117600.0
2006-09-01 12:30:00,32.94,33.06,32.94,33.01,157600.0,23.3439,23.4289,23.3439,23.3935,157600.0
2006-09-01 13:00:00,33.0,33.0,32.88,32.92,110200.0,23.3864,23.3864,23.3014,23.3297,110200.0
2006-09-01 13:30:00,32.91,32.97,32.81,32.82,126200.0,23.3226,23.3652,23.2518,23.2589,126200.0
2006-09-01 14:00:00,32.81,33.0,32.81,32.99,110200.0,23.2518,23.3864,23.2518,23.3793,110200.0
2006-09-01 14:30:00,32.99,33.01,32.84,32.97,175800.0,23.3793,23.3935,23.273,23.3652,175800.0
2006-09-01 15:00:00,32.96,32.99,32.92,32.97,162200.0,23.3581,23.3793,23.3297,23.3652,162200.0
2006-09-01 15:30:00,32.97,33.02,32.93,32.99,269200.0,23.3652,23.4006,23.3368,23.3793,269200.0
2006-09-05 09:30:00,32.66,33.19,32.66,33.17,494400.0,23.1455,23.5211,23.1455,23.5069,494400.0
2006-09-05 10:00:00,33.17,33.38,33.16,33.18,416800.0,23.5069,23.6557,23.4998,23.514,416800.0
2006-09-05 10:30:00,33.17,33.17,32.83,33.04,353800.0,23.5069,23.5069,23.2659,23.4148,353800.0
2006-09-05 11:00:00,33.02,33.27,33.02,33.24,268800.0,23.4006,23.5778,23.4006,23.5565,268800.0
2006-09-05 11:30:00,33.25,33.32,33.1,33.32,208400.0,23.5636,23.6132,23.4573,23.6132,208400.0
2006-09-05 12:00:00,33.32,33.35,33.22,33.34,185200.0,23.6132,23.6345,23.5423,23.6274,185200.0
2006-09-05 12:30:00,33.34,33.39,33.31,33.35,193600.0,23.6274,23.6628,23.6061,23.6345,193600.0
2006-09-05 13:00:00,33.35,33.35,33.23,33.29,181800.0,23.6345,23.6345,23.5494,23.5919,181800.0
2006-09-05 13:30:00,33.3,33.32,33.19,33.24,176600.0,23.599,23.6132,23.5211,23.5565,176600.0
2006-09-05 14:00:00,33.25,33.31,33.18,33.2,274400.0,23.5636,23.6061,23.514,23.5282,274400.0
2006-09-05 14:30:00,33.2,33.25,33.11,33.25,263800.0,23.5282,23.5636,23.4644,23.5636,263800.0
2006-09-05 15:00:00,33.24,33.33,33.15,33.29,239600.0,23.5565,23.6203,23.4927,23.5919,239600.0
2006-09-05 15:30:00,33.29,33.41,33.26,33.34,453600.0,23.5919,23.677,23.5707,23.6274,453600.0
2006-09-06 09:30:00,32.64,32.77,32.38,32.48,642600.0,23.1313,23.2234,22.947,23.0179,642600.0
2006-09-06 10:00:00,32.48,32.76,32.48,32.63,628200.0,23.0179,23.2163,23.0179,23.1242,628200.0
2006-09-06 10:30:00,32.63,32.71,32.5,32.52,622800.0,23.1242,23.1809,23.0321,23.0462,622800.0
2006-09-06 11:00:00,32.52,32.69,32.38,32.39,709800.0,23.0462,23.1667,22.947,22.9541,709800.0
2006-09-06 11:30:00,32.38,32.42,32.22,32.26,376400.0,22.947,22.9754,22.8336,22.862,376400.0
2006-09-06 12:00:00,32.26,32.35,32.24,32.31,481000.0,22.862,22.9258,22.8478,22.8974,481000.0
2006-09-06 12:30:00,32.3,32.33,32.2,32.29,504800.0,22.8903,22.9116,22.8195,22.8833,504800.0
2006-09-06 13:00:00,32.28,32.29,32.08,32.23,285400.0,22.8762,22.8833,22.7344,22.8407,285400.0
2006-09-06 13:30:00,32.23,32.36,32.2,32.25,237800.0,22.8407,22.9329,22.8195,22.8549,237800.0
2006-09-06 14:00:00,32.25,32.34,31.88,31.89,481400.0,22.8549,22.9187,22.5927,22.5998,481400.0
2006-09-06 14:30:00,31.89,31.94,31.75,31.86,519800.0,22.5998,22.6352,22.5006,22.5785,519800.0
2006-09-06 15:00:00,31.86,31.86,31.59,31.65,824400.0,22.5785,22.5785,22.3872,22.4297,824400.0
2006-09-06 15:30:00,31.65,31.77,31.54,31.59,1045600.0,22.4297,22.5147,22.3517,22.3872,1045600.0
2006-09-07 09:30:00,31.34,31.85,31.32,31.71,678400.0,22.21,22.5714,22.1958,22.4722,678400.0
2006-09-07 10:00:00,31.72,31.74,31.43,31.49,440200.0,22.4793,22.4935,22.2738,22.3163,440200.0
2006-09-07 10:30:00,31.49,31.51,31.12,31.19,836800.0,22.3163,22.3305,22.0541,22.1037,836800.0
2006-09-07 11:00:00,31.14,31.27,31.1,31.23,342400.0,22.0683,22.1604,22.0399,22.1321,342400.0
2006-09-07 11:30:00,31.23,31.45,31.2,31.43,389000.0,22.1321,22.288,22.1108,22.2738,389000.0
2006-09-07 12:00:00,31.43,31.66,31.4,31.45,358800.0,22.2738,22.4368,22.2525,22.288,358800.0
2006-09-07 12:30:00,31.45,31.51,31.33,31.33,240000.0,22.288,22.3305,22.2029,22.2029,240000.0
2006-09-07 13:00:00,31.32,31.35,31.13,31.18,337000.0,22.1958,22.2171,22.0612,22.0966,337000.0
2006-09-07 13:30:00,31.18,31.53,31.17,31.43,683000.0,22.0966,22.3447,22.0895,22.2738,683000.0
2006-09-07 14:00:00,31.45,31.45,31.27,31.33,302200.0,22.288,22.288,22.1604,22.2029,302200.0
2006-09-07 14:30:00,31.33,31.53,31.33,31.49,301800.0,22.2029,22.3447,22.2029,22.3163,301800.0
2006-09-07 15:00:00,31.5,31.61,31.4,31.61,613200.0,22.3234,22.4014,22.2525,22.4014,613200.0
2006-09-07 15:30:00,31.61,31.61,31.39,31.5,596000.0,22.4014,22.4014,22.2454,22.3234,596000.0
2006-09-08 09:30:00,31.5,31.65,31.46,31.46,388800.0,22.3234,22.4297,22.295,22.295,388800.0
2006-09-08 10:00:00,31.48,31.56,31.33,31.54,302200.0,22.3092,22.3659,22.2029,22.3517,302200.0
2006-09-08 10:30:00,31.54,31.55,31.2,31.22,182200.0,22.3517,22.3588,22.1108,22.125,182200.0
2006-09-08 11:00:00,31.22,31.22,31.03,31.07,245800.0,22.125,22.125,21.9903,22.0187,245800.0
2006-09-08 11:30:00,31.07,31.07,30.89,30.89,290000.0,22.0187,22.0187,21.8911,21.8911,290000.0
2006-09-08 12:00:00,30.89,30.91,30.8,30.86,247200.0,21.8911,21.9053,21.8273,21.8698,247200.0
2006-09-08 12:30:00,30.85,30.85,30.73,30.77,217400.0,21.8628,21.8628,21.7777,21.8061,217400.0
2006-09-08 13:00:00,30.78,30.84,30.57,30.59,480000.0,21.8131,21.8557,21.6643,21.6785,480000.0
2006-09-08 13:30:00,30.6,30.75,30.52,30.75,417000.0,21.6856,21.7919,21.6289,21.7919,417000.0
2006-09-08 14:00:00,30.75,30.86,30.71,30.72,278400.0,21.7919,21.8698,21.7635,21.7706,278400.0
2006-09-08 14:30:00,30.73,30.74,30.64,30.64,243800.0,21.7777,21.7848,21.7139,21.7139,243800.0
2006-09-08 15:00:00,30.64,30.65,30.43,30.55,651400.0,21.7139,21.721,21.5651,21.6502,651400.0
2006-09-08 15:30:00,30.55,30.55,30.32,30.48,1249200.0,21.6502,21.6502,21.4872,21.6005,1249200.0
2006-09-11 09:30:00,29.99,29.99,29.5,29.76,1110600.0,21.2533,21.2533,20.906,21.0903,1110600.0
2006-09-11 10:00:00,29.76,29.93,29.4,29.41,782000.0,21.0903,21.2108,20.8352,20.8423,782000.0
2006-09-11 10:30:00,29.41,29.59,29.38,29.43,734800.0,20.8423,20.9698,20.821,20.8564,734800.0
2006-09-11 11:00:00,29.43,29.46,29.23,29.37,619200.0,20.8564,20.8777,20.7147,20.8139,619200.0
2006-09-11 11:30:00,29.37,29.52,29.36,29.4,605600.0,20.8139,20.9202,20.8068,20.8352,605600.0
2006-09-11 12:00:00,29.4,29.95,29.39,29.92,661200.0,20.8352,21.2249,20.8281,21.2037,661200.0
2006-09-11 12:30:00,29.91,30.25,29.88,30.25,1019800.0,21.1966,21.4375,21.1753,21.4375,1019800.0
2006-09-11 13:00:00,30.25,30.38,30.15,30.33,640600.0,21.4375,21.5297,21.3667,21.4942,640600.0
2006-09-11 13:30:00,30.31,30.32,30.08,30.08,369000.0,21.4801,21.4872,21.3171,21.3171,369000.0
2006-09-11 14:00:00,30.06,30.08,29.81,29.86,506800.0,21.3029,21.3171,21.1257,21.1612,506800.0
2006-09-11 14:30:00,29.86,29.98,29.83,29.89,330200.0,21.1612,21.2462,21.1399,21.1824,330200.0
2006-09-11 15:00:00,29.9,29.92,29.79,29.87,505200.0,21.1895,21.2037,21.1116,21.1682,505200.0
2006-09-11 15:30:00,29.87,29.93,29.84,29.91,602200.0,21.1682,21.2108,21.147,21.1966,602200.0
2006-09-12 09:30:00,29.94,30.29,29.87,29.99,462000.0,21.2179,21.4659,21.1682,21.2533,462000.0
2006-09-12 10:00:00,29.99,30.34,29.97,30.23,387800.0,21.2533,21.5013,21.2391,21.4234,387800.0
2006-09-12 10:30:00,30.23,30.35,30.19,30.25,419400.0,21.4234,21.5084,21.395,21.4375,419400.0
2006-09-12 11:00:00,30.24,30.36,30.14,30.15,448200.0,21.4305,21.5155,21.3596,21.3667,448200.0
2006-09-12 11:30:00,30.15,30.17,29.95,30.02,447400.0,21.3667,21.3809,21.2249,21.2746,447400.0
2006-09-12 12:00:00,30.02,30.02,29.76,29.77,269400.0,21.2746,21.2746,21.0903,21.0974,269400.0
2006-09-12 12:30:00,29.77,29.77,29.61,29.65,335800.0,21.0974,21.0974,20.984,21.0123,335800.0
2006-09-12 13:00:00,29.65,29.66,29.56,29.6,301800.0,21.0123,21.0194,20.9486,20.9769,301800.0
2006-09-12 13:30:00,29.6,29.73,29.57,29.61,348800.0,20.9769,21.069,20.9556,20.984,348800.0
2006-09-12 14:00:00,29.6,29.66,29.52,29.65,479600.0,20.9769,21.0194,20.9202,21.0123,479600.0
2006-09-12 14:30:00,29.66,30.01,29.64,29.99,537400.0,21.0194,21.2675,21.0053,21.2533,537400.0
2006-09-12 15:00:00,29.99,29.99,29.81,29.82,496600.0,21.2533,21.2533,21.1257,21.1328,496600.0
2006-09-12 15:30:00,29.82,29.92,29.75,29.91,914400.0,21.1328,21.2037,21.0832,21.1966,914400.0
2006-09-13 09:30:00,29.86,30.76,29.86,30.63,822400.0,21.1612,21.799,21.1612,21.7068,822400.0
2006-09-13 10:00:00,30.63,30.65,30.52,30.6,462400.0,21.7068,21.721,21.6289,21.6856,462400.0
2006-09-13 10:30:00,30.62,30.67,30.31,30.48,851600.0,21.6998,21.7352,21.4801,21.6005,851600.0
2006-09-13 11:00:00,30.48,30.85,30.39,30.75,525400.0,21.6005,21.8628,21.5368,21.7919,525400.0
2006-09-13 11:30:00,30.76,30.82,30.61,30.67,450000.0,21.799,21.8415,21.6927,21.7352,450000.0
2006-09-13 12:00:00,30.67,30.73,30.54,30.58,473400.0,21.7352,21.7777,21.6431,21.6714,473400.0
2006-09-13 12:30:00,30.58,30.68,30.56,30.62,250200.0,21.6714,21.7423,21.6572,21.6998,250200.0
2006-09-13 13:00:00,30.61,30.67,30.58,30.67,275400.0,21.6927,21.7352,21.6714,21.7352,275400.0
2006-09-13 13:30:00,30.67,30.72,30.58,30.69,519400.0,21.7352,21.7706,21.6714,21.7494,519400.0
2006-09-13 14:00:00,30.69,30.73,30.52,30.63,563600.0,21.7494,21.7777,21.6289,21.7068,563600.0
2006-09-13 14:30:00,30.63,30.71,30.58,30.59,622200.0,21.7068,21.7635,21.6714,21.6785,622200.0
2006-09-13 15:00:00,30.57,30.66,30.35,30.52,727000.0,21.6643,21.7281,21.5084,21.6289,727000.0
2006-09-13 15:30:00,30.53,30.53,30.29,30.41,1135200.0,21.636,21.636,21.4659,21.5509,1135200.0
2006-09-14 09:30:00,30.48,30.78,30.42,30.68,468800.0,21.6005,21.8131,21.558,21.7423,468800.0
2006-09-14 10:00:00,30.7,30.7,30.35,30.53,516800.0,21.7565,21.7565,21.5084,21.636,516800.0
2006-09-14 10:30:00,30.53,30.55,29.9,30.0,1251200.0,21.636,21.6502,21.1895,21.2604,1251200.0
2006-09-14 11:00:00,30.04,30.21,29.98,30.15,379600.0,21.2887,21.4092,21.2462,21.3667,379600.0
2006-09-14 11:30:00,30.15,30.31,30.06,30.13,481800.0,21.3667,21.4801,21.3029,21.3525,481800.0
2006-09-14 12:00:00,30.16,30.18,29.98,30.1,375400.0,21.3738,21.3879,21.2462,21.3312,375400.0
2006-09-14 12:30:00,30.09,30.14,29.96,30.04,344800.0,21.3242,21.3596,21.232,21.2887,344800.0
2006-09-14 13:00:00,30.03,30.05,29.74,29.77,594400.0,21.2816,21.2958,21.0761,21.0974,594400.0
2006-09-14 13:30:00,29.77,29.77,29.43,29.48,691400.0,21.0974,21.0974,20.8564,20.8919,691400.0
2006-09-14 14:00:00,29.49,29.58,29.36,29.46,445800.0,20.899,20.9627,20.8068,20.8777,445800.0
2006-09-14 14:30:00,29.46,29.55,29.3,29.36,564000.0,20.8777,20.9415,20.7643,20.8068,564000.0
2006-09-14 15:00:00,29.36,29.39,29.25,29.3,554000.0,20.8068,20.8281,20.7289,20.7643,554000.0
2006-09-14 15:30:00,29.33,29.49,29.31,29.43,612200.0,20.7856,20.899,20.7714,20.8564,612200.0
2006-09-15 09:30:00,29.58,29.61,29.3,29.59,1536000.0,20.9627,20.984,20.7643,20.9698,1536000.0
2006-09-15 10:00:00,29.58,29.61,29.3,29.6,552600.0,20.9627,20.984,20.7643,20.9769,552600.0
2006-09-15 10:30:00,29.59,29.77,29.41,29.55,607600.0,20.9698,21.0974,20.8423,20.9415,607600.0
2006-09-15 11:00:00,29.55,29.66,29.41,29.5,464200.0,20.9415,21.0194,20.8423,20.906,464200.0
2006-09-15 11:30:00,29.5,29.66,29.43,29.43,400000.0,20.906,21.0194,20.8564,20.8564,400000.0
2006-09-15 12:00:00,29.43,29.46,29.35,29.46,326800.0,20.8564,20.8777,20.7997,20.8777,326800.0
2006-09-15 12:30:00,29.45,29.66,29.45,29.57,468600.0,20.8706,21.0194,20.8706,20.9556,468600.0
2006-09-15 13:00:00,29.55,29.85,29.55,29.66,468400.0,20.9415,21.1541,20.9415,21.0194,468400.0
2006-09-15 13:30:00,29.67,29.81,29.66,29.8,256200.0,21.0265,21.1257,21.0194,21.1186,256200.0
2006-09-15 14:00:00,29.79,30.0,29.78,29.87,620200.0,21.1116,21.2604,21.1045,21.1682,620200.0
2006-09-15 14:30:00,29.87,29.99,29.83,29.85,474000.0,21.1682,21.2533,21.1399,21.1541,474000.0
2006-09-15 15:00:00,29.83,29.93,29.67,29.92,587600.0,21.1399,21.2108,21.0265,21.2037,587600.0
2006-09-15 15:30:00,29.91,29.93,29.86,29.91,610400.0,21.1966,21.2108,21.1612,21.1966,610400.0
2006-09-18 09:30:00,30.4,30.93,30.39,30.85,1434400.0,21.5438,21.9194,21.5368,21.8628,1434400.0
2006-09-18 10:00:00,30.87,30.9,30.43,30.45,1077600.0,21.8769,21.8982,21.5651,21.5793,1077600.0
2006-09-18 10:30:00,30.45,30.61,30.39,30.61,696200.0,21.5793,21.6927,21.5368,21.6927,696200.0
2006-09-18 11:00:00,30.61,30.82,30.61,30.82,462400.0,21.6927,21.8415,21.6927,21.8415,462400.0
2006-09-18 11:30:00,30.83,31.1,30.77,31.08,822200.0,21.8486,22.0399,21.8061,22.0258,822200.0
2006-09-18 12:00:00,31.08,31.46,31.08,31.4,636600.0,22.0258,22.295,22.0258,22.2525,636600.0
2006-09-18 12:30:00,31.39,31.42,31.29,31.32,518400.0,22.2454,22.2667,22.1746,22.1958,518400.0
2006-09-18 13:00:00,31.31,31.8,31.25,31.72,795800.0,22.1887,22.536,22.1462,22.4793,795800.0
2006-09-18 13:30:00,31.72,31.94,31.0,31.24,1306000.0,22.4793,22.6352,21.9691,22.1391,1306000.0
2006-09-18 14:00:00,31.24,31.27,31.0,31.15,920400.0,22.1391,22.1604,21.9691,22.0754,920400.0
2006-09-18 14:30:00,31.17,31.32,31.1,31.25,449000.0,22.0895,22.1958,22.0399,22.1462,449000.0
2006-09-18 15:00:00,31.25,31.36,31.19,31.34,499200.0,22.1462,22.2242,22.1037,22.21,499200.0
2006-09-18 15:30:00,31.34,31.39,31.14,31.3,1137000.0,22.21,22.2454,22.0683,22.1817,1137000.0
2006-09-19 09:30:00,31.35,31.61,31.05,31.46,894000.0,22.2171,22.4014,22.0045,22.295,894000.0
2006-09-19 10:00:00,31.45,31.5,31.13,31.23,596200.0,22.288,22.3234,22.0612,22.1321,596200.0
2006-09-19 10:30:00,31.23,31.35,30.96,31.04,436400.0,22.1321,22.2171,21.9407,21.9974,436400.0
2006-09-19 11:00:00,31.05,31.34,30.89,30.89,363000.0,22.0045,22.21,21.8911,21.8911,363000.0
2006-09-19 11:30:00,30.9,31.03,30.86,31.0,395000.0,21.8982,21.9903,21.8698,21.9691,395000.0
2006-09-19 12:00:00,31.03,31.06,30.75,30.8,653600.0,21.9903,22.0116,21.7919,21.8273,653600.0
2006-09-19 12:30:00,30.82,31.02,30.75,30.82,678600.0,21.8415,21.9832,21.7919,21.8415,678600.0
2006-09-19 13:00:00,30.84,30.84,30.66,30.75,772600.0,21.8557,21.8557,21.7281,21.7919,772600.0
2006-09-19 13:30:00,30.75,30.78,30.47,30.53,476800.0,21.7919,21.8131,21.5935,21.636,476800.0
2006-09-19 14:00:00,30.52,30.65,30.5,30.58,569800.0,21.6289,21.721,21.6147,21.6714,569800.0
2006-09-19 14:30:00,30.59,30.75,30.53,30.72,464200.0,21.6785,21.7919,21.636,21.7706,464200.0
2006-09-19 15:00:00,30.69,30.9,30.68,30.83,622200.0,21.7494,21.8982,21.7423,21.8486,622200.0
2006-09-19 15:30:00,30.83,30.98,30.78,30.93,845400.0,21.8486,21.9549,21.8131,21.9194,845400.0
2006-09-20 09:30:00,30.61,31.09,30.4,31.09,1101200.0,21.6927,22.0328,21.5438,22.0328,1101200.0
2006-09-20 10:00:00,31.05,31.05,30.81,31.0,656600.0,22.0045,22.0045,21.8344,21.9691,656600.0
2006-09-20 10:30:00,31.0,31.05,30.65,30.85,675400.0,21.9691,22.0045,21.721,21.8628,675400.0
2006-09-20 11:00:00,30.86,30.88,30.57,30.6,529400.0,21.8698,21.884,21.6643,21.6856,529400.0
2006-09-20 11:30:00,30.61,30.79,30.55,30.63,356200.0,21.6927,21.8202,21.6502,21.7068,356200.0
2006-09-20 12:00:00,30.63,30.79,30.57,30.77,388200.0,21.7068,21.8202,21.6643,21.8061,388200.0
2006-09-20 12:30:00,30.77,30.98,30.6,30.85,702800.0,21.8061,21.9549,21.6856,21.8628,702800.0
2006-09-20 13:00:00,30.85,30.96,30.63,30.68,710000.0,21.8628,21.9407,21.7068,21.7423,710000.0
2006-09-20 13:30:00,30.66,30.7,30.55,30.63,281800.0,21.7281,21.7565,21.6502,21.7068,281800.0
2006-09-20 14:00:00,30.64,30.71,30.45,30.48,742400.0,21.7139,21.7635,21.5793,21.6005,742400.0
2006-09-20 14:30:00,30.49,30.58,30.33,30.42,1018600.0,21.6076,21.6714,21.4942,21.558,1018600.0
2006-09-20 15:00:00,30.41,30.42,30.15,30.29,1002600.0,21.5509,21.558,21.3667,21.4659,1002600.0
2006-09-20 15:30:00,30.29,30.55,30.28,30.54,1481400.0,21.4659,21.6502,21.4588,21.6431,1481400.0
2006-09-21 09:30:00,30.6,30.93,30.59,30.77,594000.0,21.6856,21.9194,21.6785,21.8061,594000.0
2006-09-21 10:00:00,30.77,31.08,30.72,31.06,849200.0,21.8061,22.0258,21.7706,22.0116,849200.0
2006-09-21 10:30:00,31.05,31.56,30.95,31.43,1173400.0,22.0045,22.3659,21.9336,22.2738,1173400.0
2006-09-21 11:00:00,31.43,31.95,31.35,31.83,1324400.0,22.2738,22.6423,22.2171,22.5573,1324400.0
2006-09-21 11:30:00,31.86,31.97,31.5,31.5,1061400.0,22.5785,22.6565,22.3234,22.3234,1061400.0
2006-09-21 12:00:00,31.48,31.5,31.27,31.33,903600.0,22.3092,22.3234,22.1604,22.2029,903600.0
2006-09-21 12:30:00,31.33,31.39,31.22,31.22,609800.0,22.2029,22.2454,22.125,22.125,609800.0
2006-09-21 13:00:00,31.22,31.29,31.05,31.16,734000.0,22.125,22.1746,22.0045,22.0824,734000.0
2006-09-21 13:30:00,31.17,31.2,31.05,31.13,444000.0,22.0895,22.1108,22.0045,22.0612,444000.0
2006-09-21 14:00:00,31.13,31.4,31.13,31.28,783600.0,22.0612,22.2525,22.0612,22.1675,783600.0
2006-09-21 14:30:00,31.27,31.58,31.08,31.4,580400.0,22.1604,22.3801,22.0258,22.2525,580400.0
2006-09-21 15:00:00,31.4,31.46,31.13,31.17,727200.0,22.2525,22.295,22.0612,22.0895,727200.0
2006-09-21 15:30:00,31.18,31.33,31.14,31.25,877200.0,22.0966,22.2029,22.0683,22.1462,877200.0
2006-09-22 09:30:00,31.35,31.46,31.05,31.25,556400.0,22.2171,22.295,22.0045,22.1462,556400.0
2006-09-22 10:00:00,31.25,31.27,30.83,31.05,894800.0,22.1462,22.1604,21.8486,22.0045,894800.0
2006-09-22 10:30:00,31.05,31.12,30.74,30.99,733000.0,22.0045,22.0541,21.7848,21.962,733000.0
2006-09-22 11:00:00,30.99,31.04,30.77,30.79,1201000.0,21.962,21.9974,21.8061,21.8202,1201000.0
2006-09-22 11:30:00,30.8,30.99,30.79,30.96,337000.0,21.8273,21.962,21.8202,21.9407,337000.0
2006-09-22 12:00:00,30.96,30.97,30.79,30.87,276400.0,21.9407,21.9478,21.8202,21.8769,276400.0
2006-09-22 12:30:00,30.86,31.23,30.81,31.1,572000.0,21.8698,22.1321,21.8344,22.0399,572000.0
2006-09-22 13:00:00,31.08,31.17,30.97,31.04,283200.0,22.0258,22.0895,21.9478,21.9974,283200.0
2006-09-22 13:30:00,31.02,31.04,30.79,30.82,429800.0,21.9832,21.9974,21.8202,21.8415,429800.0
2006-09-22 14:00:00,30.82,30.91,30.77,30.86,561400.0,21.8415,21.9053,21.8061,21.8698,561400.0
2006-09-22 14:30:00,30.85,31.0,30.59,30.92,474000.0,21.8628,21.9691,21.6785,21.9124,474000.0
2006-09-22 15:00:00,30.92,31.09,30.86,30.93,311400.0,21.9124,22.0328,21.8698,21.9194,311400.0
2006-09-22 15:30:00,30.93,31.1,30.81,31.07,1130600.0,21.9194,22.0399,21.8344,22.0187,1130600.0
2006-09-25 09:30:00,30.78,30.8,30.35,30.41,746800.0,21.8131,21.8273,21.5084,21.5509,746800.0
2006-09-25 10:00:00,30.42,30.53,30.36,30.48,842800.0,21.558,21.636,21.5155,21.6005,842800.0
2006-09-25 10:30:00,30.48,30.71,30.44,30.64,838600.0,21.6005,21.7635,21.5722,21.7139,838600.0
2006-09-25 11:00:00,30.65,30.98,30.64,30.73,1056800.0,21.721,21.9549,21.7139,21.7777,1056800.0
2006-09-25 11:30:00,30.74,30.8,30.6,30.65,500400.0,21.7848,21.8273,21.6856,21.721,500400.0
2006-09-25 12:00:00,30.65,30.99,30.65,30.9,921200.0,21.721,21.962,21.721,21.8982,921200.0
2006-09-25 12:30:00,30.92,31.42,30.9,31.41,988400.0,21.9124,22.2667,21.8982,22.2596,988400.0
2006-09-25 13:00:00,31.41,31.58,31.38,31.53,711000.0,22.2596,22.3801,22.2384,22.3447,711000.0
2006-09-25 13:30:00,31.53,31.71,31.51,31.54,704600.0,22.3447,22.4722,22.3305,22.3517,704600.0
2006-09-25 14:00:00,31.54,31.63,31.34,31.42,738600.0,22.3517,22.4155,22.21,22.2667,738600.0
2006-09-25 14:30:00,31.42,31.57,31.37,31.49,761600.0,22.2667,22.373,22.2313,22.3163,761600.0
2006-09-25 15:00:00,31.49,31.58,31.46,31.47,835800.0,22.3163,22.3801,22.295,22.3021,835800.0
2006-09-25 15:30:00,31.47,31.72,31.44,31.7,1170200.0,22.3021,22.4793,22.2809,22.4651,1170200.0
2006-09-26 09:30:00,31.5,31.83,31.49,31.65,956800.0,22.3234,22.5573,22.3163,22.4297,956800.0
2006-09-26 10:00:00,31.61,32.2,31.25,32.02,1288600.0,22.4014,22.8195,22.1462,22.6919,1288600.0
2006-09-26 10:30:00,32.01,32.15,31.79,31.8,1092400.0,22.6848,22.784,22.5289,22.536,1092400.0
2006-09-26 11:00:00,31.79,32.16,31.67,32.06,914600.0,22.5289,22.7911,22.4439,22.7203,914600.0
2006-09-26 11:30:00,32.1,32.21,32.02,32.07,625200.0,22.7486,22.8266,22.6919,22.7273,625200.0
2006-09-26 12:00:00,32.07,32.21,32.05,32.15,364800.0,22.7273,22.8266,22.7132,22.784,364800.0
2006-09-26 12:30:00,32.14,32.17,31.98,32.07,519000.0,22.777,22.7982,22.6636,22.7273,519000.0
2006-09-26 13:00:00,32.07,32.1,31.86,31.91,418200.0,22.7273,22.7486,22.5785,22.614,418200.0
2006-09-26 13:30:00,31.95,32.02,31.76,31.97,704600.0,22.6423,22.6919,22.5077,22.6565,704600.0
2006-09-26 14:00:00,31.97,32.08,31.88,31.92,867200.0,22.6565,22.7344,22.5927,22.621,867200.0
2006-09-26 14:30:00,31.92,32.05,31.92,32.02,508000.0,22.621,22.7132,22.621,22.6919,508000.0
2006-09-26 15:00:00,32.02,32.1,32.0,32.1,563600.0,22.6919,22.7486,22.6777,22.7486,563600.0
2006-09-26 15:30:00,32.1,32.26,32.07,32.13,903000.0,22.7486,22.862,22.7273,22.7699,903000.0
2006-09-27 09:30:00,32.28,32.58,32.26,32.45,819400.0,22.8762,23.0888,22.862,22.9966,819400.0
2006-09-27 10:00:00,32.43,32.59,32.32,32.33,574800.0,22.9825,23.0959,22.9045,22.9116,574800.0
2006-09-27 10:30:00,32.33,32.34,31.7,31.9,1281600.0,22.9116,22.9187,22.4651,22.6069,1281600.0
2006-09-27 11:00:00,31.91,32.38,31.91,32.13,915800.0,22.614,22.947,22.614,22.7699,915800.0
2006-09-27 11:30:00,32.14,32.29,32.03,32.27,619000.0,22.777,22.8833,22.699,22.8691,619000.0
2006-09-27 12:00:00,32.27,32.49,32.26,32.39,704400.0,22.8691,23.025,22.862,22.9541,704400.0
2006-09-27 12:30:00,32.39,32.58,32.35,32.38,706000.0,22.9541,23.0888,22.9258,22.947,706000.0
2006-09-27 13:00:00,32.39,32.51,32.34,32.41,445200.0,22.9541,23.0392,22.9187,22.9683,445200.0
2006-09-27 13:30:00,32.41,32.43,32.19,32.31,446400.0,22.9683,22.9825,22.8124,22.8974,446400.0
2006-09-27 14:00:00,32.32,32.69,32.31,32.6,734400.0,22.9045,23.1667,22.8974,23.1029,734400.0
2006-09-27 14:30:00,32.6,32.66,32.37,32.42,541200.0,23.1029,23.1455,22.9399,22.9754,541200.0
2006-09-27 15:00:00,32.42,32.55,32.32,32.54,534400.0,22.9754,23.0675,22.9045,23.0604,534400.0
2006-09-27 15:30:00,32.54,32.73,32.51,32.65,740600.0,23.0604,23.1951,23.0392,23.1384,740600.0
2006-09-28 09:30:00,32.52,32.88,32.38,32.51,835000.0,23.0462,23.3014,22.947,23.0392,835000.0
2006-09-28 10:00:00,32.53,32.54,32.34,32.42,1049200.0,23.0533,23.0604,22.9187,22.9754,1049200.0
2006-09-28 10:30:00,32.42,32.69,32.35,32.55,1070200.0,22.9754,23.1667,22.9258,23.0675,1070200.0
2006-09-28 11:00:00,32.57,32.88,32.52,32.7,664400.0,23.0817,23.3014,23.0462,23.1738,664400.0
2006-09-28 11:30:00,32.7,32.85,32.49,32.84,570200.0,23.1738,23.2801,23.025,23.273,570200.0
2006-09-28 12:00:00,32.82,32.88,32.59,32.62,427200.0,23.2589,23.3014,23.0959,23.1171,427200.0
2006-09-28 12:30:00,32.61,32.65,32.37,32.45,353800.0,23.11,23.1384,22.9399,22.9966,353800.0
2006-09-28 13:00:00,32.43,32.52,32.4,32.45,310600.0,22.9825,23.0462,22.9612,22.9966,310600.0
2006-09-28 13:30:00,32.45,32.55,32.42,32.44,299800.0,22.9966,23.0675,22.9754,22.9896,299800.0
2006-09-28 14:00:00,32.44,32.47,32.29,32.39,438400.0,22.9896,23.0108,22.8833,22.9541,438400.0
2006-09-28 14:30:00,32.39,32.46,32.38,32.39,335200.0,22.9541,23.0037,22.947,22.9541,335200.0
2006-09-28 15:00:00,32.39,32.39,32.02,32.09,1372200.0,22.9541,22.9541,22.6919,22.7415,1372200.0
2006-09-28 15:30:00,32.09,32.18,31.95,32.0,1443800.0,22.7415,22.8053,22.6423,22.6777,1443800.0
2006-09-29 09:30:00,32.45,32.58,32.22,32.3,1021200.0,22.9966,23.0888,22.8336,22.8903,1021200.0
2006-09-29 10:00:00,32.31,32.51,32.27,32.3,882800.0,22.8974,23.0392,22.8691,22.8903,882800.0
2006-09-29 10:30:00,32.3,32.4,32.23,32.25,995000.0,22.8903,22.9612,22.8407,22.8549,995000.0
2006-09-29 11:00:00,32.24,32.33,32.07,32.09,892800.0,22.8478,22.9116,22.7273,22.7415,892800.0
2006-09-29 11:30:00,32.06,32.23,31.99,32.06,522400.0,22.7203,22.8407,22.6706,22.7203,522400.0
2006-09-29 12:00:00,32.05,32.41,32.01,32.34,660200.0,22.7132,22.9683,22.6848,22.9187,660200.0
2006-09-29 12:30:00,32.33,32.47,32.33,32.37,346800.0,22.9116,23.0108,22.9116,22.9399,346800.0
2006-09-29 13:00:00,32.37,32.52,32.36,32.38,582400.0,22.9399,23.0462,22.9329,22.947,582400.0
2006-09-29 13:30:00,32.37,32.85,32.37,32.81,775000.0,22.9399,23.2801,22.9399,23.2518,775000.0
2006-09-29 14:00:00,32.82,32.83,32.63,32.7,562400.0,23.2589,23.2659,23.1242,23.1738,562400.0
2006-09-29 14:30:00,32.7,32.79,32.67,32.69,554400.0,23.1738,23.2376,23.1526,23.1667,554400.0
2006-09-29 15:00:00,32.69,32.69,32.51,32.56,852600.0,23.1667,23.1667,23.0392,23.0746,852600.0
2006-09-29 15:30:00,32.55,32.6,32.48,32.56,876000.0,23.0675,23.1029,23.0179,23.0746,876000.0
2006-10-02 09:30:00,32.65,32.65,32.33,32.51,990200.0,23.1384,23.1384,22.9116,23.0392,990200.0
2006-10-02 10:00:00,32.51,32.92,32.47,32.74,728800.0,23.0392,23.3297,23.0108,23.2022,728800.0
2006-10-02 10:30:00,32.74,32.76,32.39,32.54,775400.0,23.2022,23.2163,22.9541,23.0604,775400.0
2006-10-02 11:00:00,32.53,32.61,32.41,32.58,546400.0,23.0533,23.11,22.9683,23.0888,546400.0
2006-10-02 11:30:00,32.58,32.65,32.39,32.5,635200.0,23.0888,23.1384,22.9541,23.0321,635200.0
2006-10-02 12:00:00,32.49,32.65,32.46,32.58,432600.0,23.025,23.1384,23.0037,23.0888,432600.0
2006-10-02 12:30:00,32.58,32.62,32.45,32.56,366400.0,23.0888,23.1171,22.9966,23.0746,366400.0
2006-10-02 13:00:00,32.56,32.62,32.52,32.58,201200.0,23.0746,23.1171,23.0462,23.0888,201200.0
2006-10-02 13:30:00,32.58,32.61,32.38,32.41,567000.0,23.0888,23.11,22.947,22.9683,567000.0
2006-10-02 14:00:00,32.41,32.47,32.3,32.38,651000.0,22.9683,23.0108,22.8903,22.947,651000.0
2006-10-02 14:30:00,32.38,32.46,32.27,32.35,942800.0,22.947,23.0037,22.8691,22.9258,942800.0
2006-10-02 15:00:00,32.36,32.39,32.27,32.35,712000.0,22.9329,22.9541,22.8691,22.9258,712000.0
2006-10-02 15:30:00,32.36,32.37,32.18,32.22,861000.0,22.9329,22.9399,22.8053,22.8336,861000.0
2006-10-03 09:30:00,31.5,31.5,31.35,31.44,2441600.0,22.3234,22.3234,22.2171,22.2809,2441600.0
2006-10-03 10:00:00,31.44,31.46,31.11,31.36,970800.0,22.2809,22.295,22.047,22.2242,970800.0
2006-10-03 10:30:00,31.36,31.55,31.35,31.5,1145200.0,22.2242,22.3588,22.2171,22.3234,1145200.0
2006-10-03 11:00:00,31.5,31.5,31.24,31.29,529200.0,22.3234,22.3234,22.1391,22.1746,529200.0
2006-10-03 11:30:00,31.29,31.43,31.22,31.35,767600.0,22.1746,22.2738,22.125,22.2171,767600.0
2006-10-03 12:00:00,31.35,31.48,31.31,31.42,958800.0,22.2171,22.3092,22.1887,22.2667,958800.0
2006-10-03 12:30:00,31.43,31.47,31.33,31.41,336200.0,22.2738,22.3021,22.2029,22.2596,336200.0
2006-10-03 13:00:00,31.41,31.43,31.27,31.34,364600.0,22.2596,22.2738,22.1604,22.21,364600.0
2006-10-03 13:30:00,31.33,31.41,31.21,31.23,444200.0,22.2029,22.2596,22.1179,22.1321,444200.0
2006-10-03 14:00:00,31.24,31.26,30.92,31.03,871600.0,22.1391,22.1533,21.9124,21.9903,871600.0
2006-10-03 14:30:00,31.04,31.13,31.0,31.02,644800.0,21.9974,22.0612,21.9691,21.9832,644800.0
2006-10-03 15:00:00,31.03,31.1,30.97,31.07,1291800.0,21.9903,22.0399,21.9478,22.0187,1291800.0
2006-10-03 15:30:00,31.06,31.08,30.93,31.01,1299000.0,22.0116,22.0258,21.9194,21.9761,1299000.0
2006-10-04 09:30:00,31.05,31.13,30.81,30.87,1290200.0,22.0045,22.0612,21.8344,21.8769,1290200.0
2006-10-04 10:00:00,30.88,30.96,30.67,30.74,1159000.0,21.884,21.9407,21.7352,21.7848,1159000.0
2006-10-04 10:30:00,30.72,30.78,30.33,30.34,1229200.0,21.7706,21.8131,21.4942,21.5013,1229200.0
2006-10-04 11:00:00,30.34,30.34,29.9,30.3,1508600.0,21.5013,21.5013,21.1895,21.473,1508600.0
2006-10-04 11:30:00,30.3,30.51,30.27,30.41,1671400.0,21.473,21.6218,21.4517,21.5509,1671400.0
2006-10-04 12:00:00,30.41,30.79,30.41,30.56,1003200.0,21.5509,21.8202,21.5509,21.6572,1003200.0
2006-10-04 12:30:00,30.55,30.63,30.41,30.53,509200.0,21.6502,21.7068,21.5509,21.636,509200.0
2006-10-04 13:00:00,30.52,30.96,30.51,30.83,878600.0,21.6289,21.9407,21.6218,21.8486,878600.0
2006-10-04 13:30:00,30.85,31.1,30.77,31.1,1226200.0,21.8628,22.0399,21.8061,22.0399,1226200.0
2006-10-04 14:00:00,31.1,31.29,31.04,31.21,1346400.0,22.0399,22.1746,21.9974,22.1179,1346400.0
2006-10-04 14:30:00,31.21,31.32,31.2,31.28,853400.0,22.1179,22.1958,22.1108,22.1675,853400.0
2006-10-04 15:00:00,31.27,31.33,31.17,31.32,564000.0,22.1604,22.2029,22.0895,22.1958,564000.0
2006-10-04 15:30:00,31.31,31.57,31.25,31.49,889600.0,22.1887,22.373,22.1462,22.3163,889600.0
2006-10-05 09:30:00,32.1,32.32,31.99,32.17,980800.0,22.7486,22.9045,22.6706,22.7982,980800.0
2006-10-05 10:00:00,32.16,32.16,31.65,31.76,1527400.0,22.7911,22.7911,22.4297,22.5077,1527400.0
2006-10-05 10:30:00,31.75,31.93,31.61,31.69,1045200.0,22.5006,22.6281,22.4014,22.458,1045200.0
2006-10-05 11:00:00,31.69,31.81,31.41,31.47,685200.0,22.458,22.5431,22.2596,22.3021,685200.0
2006-10-05 11:30:00,31.46,31.6,31.29,31.53,795000.0,22.295,22.3943,22.1746,22.3447,795000.0
2006-10-05 12:00:00,31.53,31.58,31.44,31.45,465800.0,22.3447,22.3801,22.2809,22.288,465800.0
2006-10-05 12:30:00,31.44,31.5,31.3,31.34,365600.0,22.2809,22.3234,22.1817,22.21,365600.0
2006-10-05 13:00:00,31.33,31.33,31.17,31.27,611000.0,22.2029,22.2029,22.0895,22.1604,611000.0
2006-10-05 13:30:00,31.28,31.5,31.23,31.5,452600.0,22.1675,22.3234,22.1321,22.3234,452600.0
2006-10-05 14:00:00,31.49,31.51,31.31,31.33,435800.0,22.3163,22.3305,22.1887,22.2029,435800.0
2006-10-05 14:30:00,31.33,31.55,31.32,31.54,433400.0,22.2029,22.3588,22.1958,22.3517,433400.0
2006-10-05 15:00:00,31.55,31.8,31.55,31.79,783800.0,22.3588,22.536,22.3588,22.5289,783800.0
2006-10-05 15:30:00,31.79,31.83,31.67,31.72,627000.0,22.5289,22.5573,22.4439,22.4793,627000.0
2006-10-06 09:30:00,31.55,31.58,31.14,31.41,645200.0,22.3588,22.3801,22.0683,22.2596,645200.0
2006-10-06 10:00:00,31.42,31.79,31.25,31.71,590800.0,22.2667,22.5289,22.1462,22.4722,590800.0
2006-10-06 10:30:00,31.68,31.84,31.35,31.43,686600.0,22.451,22.5643,22.2171,22.2738,686600.0
2006-10-06 11:00:00,31.43,31.46,31.18,31.24,525000.0,22.2738,22.295,22.0966,22.1391,525000.0
2006-10-06 11:30:00,31.25,31.28,30.97,31.04,571800.0,22.1462,22.1675,21.9478,21.9974,571800.0
2006-10-06 12:00:00,31.04,31.12,30.95,31.02,435600.0,21.9974,22.0541,21.9336,21.9832,435600.0
2006-10-06 12:30:00,31.02,31.36,30.98,31.33,429800.0,21.9832,22.2242,21.9549,22.2029,429800.0
2006-10-06 13:00:00,31.34,31.45,31.23,31.34,488600.0,22.21,22.288,22.1321,22.21,488600.0
2006-10-06 13:30:00,31.35,31.45,31.23,31.42,555000.0,22.2171,22.288,22.1321,22.2667,555000.0
2006-10-06 14:00:00,31.42,31.68,31.42,31.61,584200.0,22.2667,22.451,22.2667,22.4014,584200.0
2006-10-06 14:30:00,31.6,31.79,31.54,31.75,332000.0,22.3943,22.5289,22.3517,22.5006,332000.0
2006-10-06 15:00:00,31.75,31.76,31.58,31.61,409200.0,22.5006,22.5077,22.3801,22.4014,409200.0
2006-10-06 15:30:00,31.61,31.73,31.61,31.67,495400.0,22.4014,22.4864,22.4014,22.4439,495400.0
2006-10-09 09:30:00,31.9,32.08,31.86,31.91,701000.0,22.6069,22.7344,22.5785,22.614,701000.0
2006-10-09 10:00:00,31.91,32.12,31.71,32.11,716400.0,22.614,22.7628,22.4722,22.7557,716400.0
2006-10-09 10:30:00,32.13,32.32,32.12,32.24,678000.0,22.7699,22.9045,22.7628,22.8478,678000.0
2006-10-09 11:00:00,32.24,32.33,32.19,32.2,341400.0,22.8478,22.9116,22.8124,22.8195,341400.0
2006-10-09 11:30:00,32.19,32.24,31.97,32.04,367200.0,22.8124,22.8478,22.6565,22.7061,367200.0
2006-10-09 12:00:00,32.04,32.12,31.89,31.98,321200.0,22.7061,22.7628,22.5998,22.6636,321200.0
2006-10-09 12:30:00,31.98,32.16,31.95,32.05,336600.0,22.6636,22.7911,22.6423,22.7132,336600.0
2006-10-09 13:00:00,32.05,32.29,32.05,32.29,299600.0,22.7132,22.8833,22.7132,22.8833,299600.0
2006-10-09 13:30:00,32.3,32.3,32.13,32.18,420400.0,22.8903,22.8903,22.7699,22.8053,420400.0
2006-10-09 14:00:00,32.17,32.19,31.8,31.84,426800.0,22.7982,22.8124,22.536,22.5643,426800.0
2006-10-09 14:30:00,31.83,31.84,31.58,31.58,509000.0,22.5573,22.5643,22.3801,22.3801,509000.0
2006-10-09 15:00:00,31.57,31.59,31.29,31.32,524400.0,22.373,22.3872,22.1746,22.1958,524400.0
2006-10-09 15:30:00,31.31,31.43,31.29,31.42,592800.0,22.1887,22.2738,22.1746,22.2667,592800.0
2006-10-10 09:30:00,31.3,31.93,31.24,31.84,770400.0,22.1817,22.6281,22.1391,22.5643,770400.0
2006-10-10 10:00:00,31.8,32.2,31.72,32.16,635400.0,22.536,22.8195,22.4793,22.7911,635400.0
2006-10-10 10:30:00,32.15,32.33,32.0,32.2,648200.0,22.784,22.9116,22.6777,22.8195,648200.0
2006-10-10 11:00:00,32.2,32.23,31.8,31.8,648000.0,22.8195,22.8407,22.536,22.536,648000.0
2006-10-10 11:30:00,31.8,31.87,31.49,31.59,627600.0,22.536,22.5856,22.3163,22.3872,627600.0
2006-10-10 12:00:00,31.59,31.81,31.59,31.61,675600.0,22.3872,22.5431,22.3872,22.4014,675600.0
2006-10-10 12:30:00,31.6,31.75,31.58,31.73,384400.0,22.3943,22.5006,22.3801,22.4864,384400.0
2006-10-10 13:00:00,31.72,32.07,31.72,31.99,431200.0,22.4793,22.7273,22.4793,22.6706,431200.0
2006-10-10 13:30:00,31.99,32.09,31.71,31.82,398000.0,22.6706,22.7415,22.4722,22.5502,398000.0
2006-10-10 14:00:00,31.82,32.02,31.78,31.84,461000.0,22.5502,22.6919,22.5218,22.5643,461000.0
2006-10-10 14:30:00,31.84,31.95,31.78,31.86,437200.0,22.5643,22.6423,22.5218,22.5785,437200.0
2006-10-10 15:00:00,31.86,32.05,31.82,31.95,462000.0,22.5785,22.7132,22.5502,22.6423,462000.0
2006-10-10 15:30:00,31.95,32.0,31.86,31.9,724200.0,22.6423,22.6777,22.5785,22.6069,724200.0
2006-10-11 09:30:00,31.63,31.86,31.54,31.65,627200.0,22.4155,22.5785,22.3517,22.4297,627200.0
2006-10-11 10:00:00,31.66,31.73,31.28,31.38,1134200.0,22.4368,22.4864,22.1675,22.2384,1134200.0
2006-10-11 10:30:00,31.42,31.82,31.42,31.45,787800.0,22.2667,22.5502,22.2667,22.288,787800.0
2006-10-11 11:00:00,31.45,31.55,31.34,31.53,909000.0,22.288,22.3588,22.21,22.3447,909000.0
2006-10-11 11:30:00,31.52,31.64,31.43,31.49,500200.0,22.3376,22.4226,22.2738,22.3163,500200.0
2006-10-11 12:00:00,31.5,31.57,31.41,31.42,352000.0,22.3234,22.373,22.2596,22.2667,352000.0
2006-10-11 12:30:00,31.42,31.46,31.27,31.36,476400.0,22.2667,22.295,22.1604,22.2242,476400.0
2006-10-11 13:00:00,31.35,31.51,31.35,31.49,316800.0,22.2171,22.3305,22.2171,22.3163,316800.0
2006-10-11 13:30:00,31.49,31.55,31.25,31.3,371400.0,22.3163,22.3588,22.1462,22.1817,371400.0
2006-10-11 14:00:00,31.3,31.4,31.17,31.21,782800.0,22.1817,22.2525,22.0895,22.1179,782800.0
2006-10-11 14:30:00,31.21,31.3,31.11,31.22,671600.0,22.1179,22.1817,22.047,22.125,671600.0
2006-10-11 15:00:00,31.21,31.37,31.14,31.24,560000.0,22.1179,22.2313,22.0683,22.1391,560000.0
2006-10-11 15:30:00,31.24,31.24,31.12,31.18,616400.0,22.1391,22.1391,22.0541,22.0966,616400.0
2006-10-12 09:30:00,31.3,31.73,31.18,31.64,629400.0,22.1817,22.4864,22.0966,22.4226,629400.0
2006-10-12 10:00:00,31.61,31.67,31.43,31.56,504400.0,22.4014,22.4439,22.2738,22.3659,504400.0
2006-10-12 10:30:00,31.57,31.86,31.53,31.67,941200.0,22.373,22.5785,22.3447,22.4439,941200.0
2006-10-12 11:00:00,31.66,32.0,31.56,31.85,623000.0,22.4368,22.6777,22.3659,22.5714,623000.0
2006-10-12 11:30:00,31.85,31.93,31.68,31.7,430000.0,22.5714,22.6281,22.451,22.4651,430000.0
2006-10-12 12:00:00,31.7,31.8,31.64,31.71,316800.0,22.4651,22.536,22.4226,22.4722,316800.0
2006-10-12 12:30:00,31.71,31.88,31.65,31.86,426200.0,22.4722,22.5927,22.4297,22.5785,426200.0
2006-10-12 13:00:00,31.86,31.86,31.57,31.75,347600.0,22.5785,22.5785,22.373,22.5006,347600.0
2006-10-12 13:30:00,31.75,31.75,31.55,31.55,302600.0,22.5006,22.5006,22.3588,22.3588,302600.0
2006-10-12 14:00:00,31.55,31.61,31.46,31.56,520800.0,22.3588,22.4014,22.295,22.3659,520800.0
2006-10-12 14:30:00,31.56,31.72,31.55,31.66,390200.0,22.3659,22.4793,22.3588,22.4368,390200.0
2006-10-12 15:00:00,31.67,31.82,31.61,31.79,506400.0,22.4439,22.5502,22.4014,22.5289,506400.0
2006-10-12 15:30:00,31.79,31.95,31.79,31.9,950600.0,22.5289,22.6423,22.5289,22.6069,950600.0
2006-10-13 09:30:00,32.0,32.35,31.97,32.3,921600.0,22.6987,22.947,22.6774,22.9115,921600.0
2006-10-13 10:00:00,32.3,32.58,32.18,32.56,905200.0,22.9115,23.1101,22.8264,23.0959,905200.0
2006-10-13 10:30:00,32.57,32.64,32.48,32.55,494000.0,23.103,23.1527,23.0392,23.0888,494000.0
2006-10-13 11:00:00,32.55,32.58,32.45,32.52,511200.0,23.0888,23.1101,23.0179,23.0675,511200.0
2006-10-13 11:30:00,32.53,32.64,32.47,32.6,554800.0,23.0746,23.1527,23.0321,23.1243,554800.0
2006-10-13 12:00:00,32.6,32.72,32.6,32.6,399400.0,23.1243,23.2094,23.1243,23.1243,399400.0
2006-10-13 12:30:00,32.6,32.67,32.54,32.6,212200.0,23.1243,23.1739,23.0817,23.1243,212200.0
2006-10-13 13:00:00,32.6,32.71,32.58,32.64,242800.0,23.1243,23.2023,23.1101,23.1527,242800.0
2006-10-13 13:30:00,32.63,32.83,32.62,32.79,339800.0,23.1456,23.2874,23.1385,23.2591,339800.0
2006-10-13 14:00:00,32.79,32.79,32.38,32.44,718600.0,23.2591,23.2591,22.9682,23.0108,718600.0
2006-10-13 14:30:00,32.44,32.46,32.35,32.38,500000.0,23.0108,23.025,22.947,22.9682,500000.0
2006-10-13 15:00:00,32.38,32.54,32.35,32.49,445600.0,22.9682,23.0817,22.947,23.0463,445600.0
2006-10-13 15:30:00,32.49,32.53,32.43,32.51,789200.0,23.0463,23.0746,23.0037,23.0604,789200.0
2006-10-16 09:30:00,32.48,32.88,32.47,32.63,542400.0,23.0392,23.3229,23.0321,23.1456,542400.0
2006-10-16 10:00:00,32.65,32.79,32.48,32.75,725800.0,23.1598,23.2591,23.0392,23.2307,725800.0
2006-10-16 10:30:00,32.76,32.94,32.71,32.8,529000.0,23.2378,23.3655,23.2023,23.2662,529000.0
2006-10-16 11:00:00,32.8,33.04,32.78,32.9,544800.0,23.2662,23.4364,23.252,23.3371,544800.0
2006-10-16 11:30:00,32.88,32.97,32.74,32.79,590400.0,23.3229,23.3867,23.2236,23.2591,590400.0
2006-10-16 12:00:00,32.79,32.99,32.78,32.99,321000.0,23.2591,23.4009,23.252,23.4009,321000.0
2006-10-16 12:30:00,32.99,33.24,32.99,33.05,589200.0,23.4009,23.5783,23.4009,23.4435,589200.0
2006-10-16 13:00:00,33.05,33.23,32.97,33.21,422000.0,23.4435,23.5712,23.3867,23.557,422000.0
2006-10-16 13:30:00,33.22,33.43,33.21,33.41,564400.0,23.5641,23.713,23.557,23.6988,564400.0
2006-10-16 14:00:00,33.42,33.56,33.3,33.46,1045000.0,23.7059,23.8052,23.6208,23.7343,1045000.0
2006-10-16 14:30:00,33.46,33.58,33.42,33.56,493400.0,23.7343,23.8194,23.7059,23.8052,493400.0
2006-10-16 15:00:00,33.57,33.68,33.53,33.59,804800.0,23.8123,23.8904,23.784,23.8265,804800.0
2006-10-16 15:30:00,33.59,33.77,33.52,33.66,968600.0,23.8265,23.9542,23.7769,23.8762,968600.0
2006-10-17 09:30:00,33.49,33.52,33.25,33.49,865200.0,23.7556,23.7769,23.5854,23.7556,865200.0
2006-10-17 10:00:00,33.46,33.53,33.23,33.3,832600.0,23.7343,23.784,23.5712,23.6208,832600.0
2006-10-17 10:30:00,33.3,33.33,32.88,33.1,699000.0,23.6208,23.6421,23.3229,23.479,699000.0
2006-10-17 11:00:00,33.11,33.18,32.97,33.16,652400.0,23.486,23.5357,23.3867,23.5215,652400.0
2006-10-17 11:30:00,33.17,33.24,33.05,33.1,486000.0,23.5286,23.5783,23.4435,23.479,486000.0
2006-10-17 12:00:00,33.1,33.11,32.94,32.97,363200.0,23.479,23.486,23.3655,23.3867,363200.0
2006-10-17 12:30:00,32.97,33.03,32.71,32.75,636800.0,23.3867,23.4293,23.2023,23.2307,636800.0
2006-10-17 13:00:00,32.76,32.88,32.68,32.69,352600.0,23.2378,23.3229,23.181,23.1881,352600.0
2006-10-17 13:30:00,32.69,32.96,32.68,32.87,328200.0,23.1881,23.3796,23.181,23.3158,328200.0
2006-10-17 14:00:00,32.87,32.99,32.85,32.96,385200.0,23.3158,23.4009,23.3016,23.3796,385200.0
2006-10-17 14:30:00,32.97,33.01,32.92,33.01,282200.0,23.3867,23.4151,23.3513,23.4151,282200.0
2006-10-17 15:00:00,33.01,33.16,33.01,33.16,404600.0,23.4151,23.5215,23.4151,23.5215,404600.0
2006-10-17 15:30:00,33.16,33.17,32.98,33.09,520400.0,23.5215,23.5286,23.3938,23.4719,520400.0
2006-10-18 09:30:00,33.01,33.3,32.9,32.97,540000.0,23.4151,23.6208,23.3371,23.3867,540000.0
2006-10-18 10:00:00,32.99,33.01,32.63,32.84,616600.0,23.4009,23.4151,23.1456,23.2945,616600.0
2006-10-18 10:30:00,32.88,33.45,32.84,33.24,944000.0,23.3229,23.7272,23.2945,23.5783,944000.0
2006-10-18 11:00:00,33.25,33.35,33.05,33.06,601600.0,23.5854,23.6563,23.4435,23.4506,601600.0
2006-10-18 11:30:00,33.08,33.24,32.98,33.09,443000.0,23.4648,23.5783,23.3938,23.4719,443000.0
2006-10-18 12:00:00,33.07,33.27,33.06,33.21,464200.0,23.4577,23.5995,23.4506,23.557,464200.0
2006-10-18 12:30:00,33.21,33.29,33.07,33.15,445000.0,23.557,23.6137,23.4577,23.5144,445000.0
2006-10-18 13:00:00,33.15,33.16,32.91,32.95,532600.0,23.5144,23.5215,23.3442,23.3726,532600.0
2006-10-18 13:30:00,32.95,33.08,32.77,32.93,654400.0,23.3726,23.4648,23.2449,23.3584,654400.0
2006-10-18 14:00:00,32.93,33.11,32.86,33.06,598800.0,23.3584,23.486,23.3087,23.4506,598800.0
2006-10-18 14:30:00,33.06,33.14,32.91,32.95,445000.0,23.4506,23.5073,23.3442,23.3726,445000.0
2006-10-18 15:00:00,32.94,32.97,32.88,32.96,367400.0,23.3655,23.3867,23.3229,23.3796,367400.0
2006-10-18 15:30:00,32.96,33.09,32.91,33.03,567200.0,23.3796,23.4719,23.3442,23.4293,567200.0
2006-10-19 09:30:00,33.22,33.31,33.07,33.2,737200.0,23.5641,23.6279,23.4577,23.5499,737200.0
2006-10-19 10:00:00,33.2,33.3,33.14,33.15,432800.0,23.5499,23.6208,23.5073,23.5144,432800.0
2006-10-19 10:30:00,33.14,33.14,32.83,32.84,756600.0,23.5073,23.5073,23.2874,23.2945,756600.0
2006-10-19 11:00:00,32.83,33.14,32.77,33.14,345400.0,23.2874,23.5073,23.2449,23.5073,345400.0
2006-10-19 11:30:00,33.14,33.28,33.1,33.14,264600.0,23.5073,23.6066,23.479,23.5073,264600.0
2006-10-19 12:00:00,33.13,33.33,33.1,33.33,452600.0,23.5002,23.6421,23.479,23.6421,452600.0
2006-10-19 12:30:00,33.33,33.39,33.23,33.26,529800.0,23.6421,23.6847,23.5712,23.5924,529800.0
2006-10-19 13:00:00,33.27,33.37,33.27,33.3,788400.0,23.5995,23.6705,23.5995,23.6208,788400.0
2006-10-19 13:30:00,33.29,33.48,33.29,33.4,430800.0,23.6137,23.7485,23.6137,23.6918,430800.0
2006-10-19 14:00:00,33.4,33.59,33.36,33.44,428800.0,23.6918,23.8265,23.6634,23.7201,428800.0
2006-10-19 14:30:00,33.45,33.62,33.25,33.61,735600.0,23.7272,23.8478,23.5854,23.8407,735600.0
2006-10-19 15:00:00,33.61,33.71,33.52,33.56,648200.0,23.8407,23.9116,23.7769,23.8052,648200.0
2006-10-19 15:30:00,33.57,33.66,33.52,33.63,447200.0,23.8123,23.8762,23.7769,23.8549,447200.0
2006-10-20 09:30:00,33.69,33.71,33.3,33.38,1035400.0,23.8975,23.9116,23.6208,23.6776,1035400.0
2006-10-20 10:00:00,33.37,33.45,33.29,33.42,438800.0,23.6705,23.7272,23.6137,23.7059,438800.0
2006-10-20 10:30:00,33.43,33.44,32.93,33.06,426200.0,23.713,23.7201,23.3584,23.4506,426200.0
2006-10-20 11:00:00,33.05,33.13,32.8,32.87,351000.0,23.4435,23.5002,23.2662,23.3158,351000.0
2006-10-20 11:30:00,32.86,32.91,32.73,32.88,386000.0,23.3087,23.3442,23.2165,23.3229,386000.0
2006-10-20 12:00:00,32.88,32.88,32.66,32.78,319800.0,23.3229,23.3229,23.1668,23.252,319800.0
2006-10-20 12:30:00,32.79,32.97,32.76,32.87,385400.0,23.2591,23.3867,23.2378,23.3158,385400.0
2006-10-20 13:00:00,32.86,33.14,32.85,33.08,323800.0,23.3087,23.5073,23.3016,23.4648,323800.0
2006-10-20 13:30:00,33.09,33.1,32.98,33.04,259600.0,23.4719,23.479,23.3938,23.4364,259600.0
2006-10-20 14:00:00,33.05,33.06,32.87,32.92,251800.0,23.4435,23.4506,23.3158,23.3513,251800.0
2006-10-20 14:30:00,32.93,33.05,32.88,33.01,262800.0,23.3584,23.4435,23.3229,23.4151,262800.0
2006-10-20 15:00:00,33.0,33.15,32.99,33.12,403600.0,23.408,23.5144,23.4009,23.4931,403600.0
2006-10-20 15:30:00,33.12,33.25,33.05,33.12,966600.0,23.4931,23.5854,23.4435,23.4931,966600.0
2006-10-23 09:30:00,32.86,33.0,32.75,32.97,519600.0,23.3087,23.408,23.2307,23.3867,519600.0
2006-10-23 10:00:00,32.99,33.23,32.82,33.12,569600.0,23.4009,23.5712,23.2803,23.4931,569600.0
2006-10-23 10:30:00,33.12,33.18,32.91,32.95,434600.0,23.4931,23.5357,23.3442,23.3726,434600.0
2006-10-23 11:00:00,32.95,32.97,32.76,32.78,563000.0,23.3726,23.3867,23.2378,23.252,563000.0
2006-10-23 11:30:00,32.78,32.86,32.76,32.79,494400.0,23.252,23.3087,23.2378,23.2591,494400.0
2006-10-23 12:00:00,32.78,32.92,32.77,32.9,316800.0,23.252,23.3513,23.2449,23.3371,316800.0
2006-10-23 12:30:00,32.9,32.9,32.79,32.82,452800.0,23.3371,23.3371,23.2591,23.2803,452800.0
2006-10-23 13:00:00,32.83,32.84,32.74,32.76,373400.0,23.2874,23.2945,23.2236,23.2378,373400.0
2006-10-23 13:30:00,32.76,32.77,32.57,32.6,346600.0,23.2378,23.2449,23.103,23.1243,346600.0
2006-10-23 14:00:00,32.61,32.73,32.51,32.72,315200.0,23.1314,23.2165,23.0604,23.2094,315200.0
2006-10-23 14:30:00,32.72,32.92,32.63,32.91,321200.0,23.2094,23.3513,23.1456,23.3442,321200.0
2006-10-23 15:00:00,32.89,33.12,32.87,33.05,629800.0,23.33,23.4931,23.3158,23.4435,629800.0
2006-10-23 15:30:00,33.06,33.1,32.95,33.06,472200.0,23.4506,23.479,23.3726,23.4506,472200.0
2006-10-24 09:30:00,32.96,33.23,32.88,33.19,423800.0,23.3796,23.5712,23.3229,23.5428,423800.0
2006-10-24 10:00:00,33.18,33.49,33.13,33.48,573800.0,23.5357,23.7556,23.5002,23.7485,573800.0
2006-10-24 10:30:00,33.47,33.61,33.45,33.59,544600.0,23.7414,23.8407,23.7272,23.8265,544600.0
2006-10-24 11:00:00,33.59,33.74,33.55,33.7,588600.0,23.8265,23.9329,23.7982,23.9046,588600.0
2006-10-24 11:30:00,33.69,33.91,33.35,33.82,481000.0,23.8975,24.0535,23.6563,23.9897,481000.0
2006-10-24 12:00:00,33.83,33.87,33.72,33.87,339200.0,23.9968,24.0251,23.9187,24.0251,339200.0
2006-10-24 12:30:00,33.87,34.05,33.84,33.94,507200.0,24.0251,24.1528,24.0039,24.0748,507200.0
2006-10-24 13:00:00,33.94,34.16,33.94,34.13,409000.0,24.0748,24.2309,24.0748,24.2096,409000.0
2006-10-24 13:30:00,34.13,34.19,34.08,34.08,407400.0,24.2096,24.2521,24.1741,24.1741,407400.0
2006-10-24 14:00:00,34.08,34.2,33.1,34.17,523400.0,24.1741,24.2592,23.479,24.2379,523400.0
2006-10-24 14:30:00,34.17,34.4,34.05,34.39,861800.0,24.2379,24.4011,24.1528,24.394,861800.0
2006-10-24 15:00:00,34.39,34.54,34.31,34.42,684000.0,24.394,24.5004,24.3373,24.4153,684000.0
2006-10-24 15:30:00,34.42,34.48,34.37,34.46,752400.0,24.4153,24.4578,24.3798,24.4437,752400.0
2006-10-25 09:30:00,33.63,34.34,33.57,34.3,727600.0,23.8549,24.3585,23.8123,24.3302,727600.0
2006-10-25 10:00:00,34.3,34.48,34.19,34.27,611400.0,24.3302,24.4578,24.2521,24.3089,611400.0
2006-10-25 10:30:00,34.25,35.27,34.25,35.27,1204200.0,24.2947,25.0182,24.2947,25.0182,1204200.0
2006-10-25 11:00:00,35.28,35.41,34.84,34.95,1236000.0,25.0253,25.1175,24.7132,24.7912,1236000.0
2006-10-25 11:30:00,34.97,35.09,34.85,35.05,368600.0,24.8054,24.8905,24.7203,24.8622,368600.0
2006-10-25 12:00:00,35.05,35.19,35.02,35.16,387800.0,24.8622,24.9615,24.8409,24.9402,387800.0
2006-10-25 12:30:00,35.16,35.16,34.91,34.95,397000.0,24.9402,24.9402,24.7629,24.7912,397000.0
2006-10-25 13:00:00,34.95,35.05,34.94,35.04,357800.0,24.7912,24.8622,24.7841,24.8551,357800.0
2006-10-25 13:30:00,35.04,35.1,35.0,35.05,181800.0,24.8551,24.8976,24.8267,24.8622,181800.0
2006-10-25 14:00:00,35.06,35.24,34.93,35.16,628600.0,24.8693,24.9969,24.777,24.9402,628600.0
2006-10-25 14:30:00,35.16,35.23,34.96,35.23,621000.0,24.9402,24.9898,24.7983,24.9898,621000.0
2006-10-25 15:00:00,35.23,35.41,35.22,35.31,622400.0,24.9898,25.1175,24.9827,25.0466,622400.0
2006-10-25 15:30:00,35.3,35.31,35.11,35.18,623400.0,25.0395,25.0466,24.9047,24.9544,623400.0
2006-10-26 09:30:00,35.5,35.54,35.17,35.18,650800.0,25.1814,25.2097,24.9473,24.9544,650800.0
2006-10-26 10:00:00,35.18,35.27,34.85,34.86,573000.0,24.9544,25.0182,24.7203,24.7274,573000.0
2006-10-26 10:30:00,34.86,35.02,34.6,34.6,990000.0,24.7274,24.8409,24.543,24.543,990000.0
2006-10-26 11:00:00,34.59,34.61,34.29,34.51,696400.0,24.5359,24.5501,24.3231,24.4791,696400.0
2006-10-26 11:30:00,34.51,34.52,34.33,34.48,442200.0,24.4791,24.4862,24.3514,24.4578,442200.0
2006-10-26 12:00:00,34.48,34.73,34.43,34.67,338600.0,24.4578,24.6352,24.4224,24.5926,338600.0
2006-10-26 12:30:00,34.68,34.83,34.57,34.79,363800.0,24.5997,24.7061,24.5217,24.6777,363800.0
2006-10-26 13:00:00,34.8,34.8,34.51,34.54,245600.0,24.6848,24.6848,24.4791,24.5004,245600.0
2006-10-26 13:30:00,34.55,34.61,34.31,34.31,290000.0,24.5075,24.5501,24.3373,24.3373,290000.0
2006-10-26 14:00:00,34.31,34.6,34.24,34.5,509800.0,24.3373,24.543,24.2876,24.472,509800.0
2006-10-26 14:30:00,34.5,34.62,34.35,34.6,336000.0,24.472,24.5571,24.3656,24.543,336000.0
2006-10-26 15:00:00,34.6,34.72,34.49,34.61,341200.0,24.543,24.6281,24.4649,24.5501,341200.0
2006-10-26 15:30:00,34.6,34.73,34.59,34.65,374400.0,24.543,24.6352,24.5359,24.5784,374400.0
2006-10-27 09:30:00,34.55,34.88,34.51,34.81,471200.0,24.5075,24.7416,24.4791,24.6919,471200.0
2006-10-27 10:00:00,34.82,34.9,34.6,34.68,494200.0,24.699,24.7558,24.543,24.5997,494200.0
2006-10-27 10:30:00,34.67,34.88,34.66,34.83,349400.0,24.5926,24.7416,24.5855,24.7061,349400.0
2006-10-27 11:00:00,34.82,35.04,34.75,34.94,347600.0,24.699,24.8551,24.6494,24.7841,347600.0
2006-10-27 11:30:00,34.93,35.03,34.74,34.76,330800.0,24.777,24.848,24.6423,24.6565,330800.0
2006-10-27 12:00:00,34.76,34.84,34.71,34.8,226000.0,24.6565,24.7132,24.621,24.6848,226000.0
2006-10-27 12:30:00,34.79,34.89,34.7,34.7,247400.0,24.6777,24.7487,24.6139,24.6139,247400.0
2006-10-27 13:00:00,34.7,34.71,34.47,34.5,296400.0,24.6139,24.621,24.4507,24.472,296400.0
2006-10-27 13:30:00,34.5,34.51,34.38,34.4,175000.0,24.472,24.4791,24.3869,24.4011,175000.0
2006-10-27 14:00:00,34.41,34.47,34.15,34.2,334800.0,24.4082,24.4507,24.2238,24.2592,334800.0
2006-10-27 14:30:00,34.2,34.26,34.14,34.24,269400.0,24.2592,24.3018,24.2167,24.2876,269400.0
2006-10-27 15:00:00,34.24,34.26,33.98,34.02,391000.0,24.2876,24.3018,24.1032,24.1315,391000.0
2006-10-27 15:30:00,34.02,34.09,33.94,33.99,521200.0,24.1315,24.1812,24.0748,24.1103,521200.0
2006-10-30 09:30:00,33.61,34.06,33.59,33.94,566800.0,23.8407,24.1599,23.8265,24.0748,566800.0
2006-10-30 10:00:00,33.97,33.97,33.46,33.49,863600.0,24.0961,24.0961,23.7343,23.7556,863600.0
2006-10-30 10:30:00,33.51,33.81,33.45,33.71,439200.0,23.7698,23.9826,23.7272,23.9116,439200.0
2006-10-30 11:00:00,33.71,33.76,33.53,33.6,358800.0,23.9116,23.9471,23.784,23.8336,358800.0
2006-10-30 11:30:00,33.6,33.66,33.5,33.63,256200.0,23.8336,23.8762,23.7627,23.8549,256200.0
2006-10-30 12:00:00,33.62,33.7,33.57,33.58,209200.0,23.8478,23.9046,23.8123,23.8194,209200.0
2006-10-30 12:30:00,33.59,33.68,33.55,33.65,187000.0,23.8265,23.8904,23.7982,23.8691,187000.0
2006-10-30 13:00:00,33.63,33.82,33.63,33.77,267400.0,23.8549,23.9897,23.8549,23.9542,267400.0
2006-10-30 13:30:00,33.77,33.88,33.74,33.78,363200.0,23.9542,24.0322,23.9329,23.9613,363200.0
2006-10-30 14:00:00,33.77,33.81,33.46,33.49,419200.0,23.9542,23.9826,23.7343,23.7556,419200.0
2006-10-30 14:30:00,33.48,33.48,33.35,33.38,375800.0,23.7485,23.7485,23.6563,23.6776,375800.0
2006-10-30 15:00:00,33.38,33.57,33.34,33.38,605800.0,23.6776,23.8123,23.6492,23.6776,605800.0
2006-10-30 15:30:00,33.37,33.49,33.25,33.48,903800.0,23.6705,23.7556,23.5854,23.7485,903800.0
2006-10-31 09:30:00,33.45,33.45,33.0,33.16,628000.0,23.7272,23.7272,23.408,23.5215,628000.0
2006-10-31 10:00:00,33.15,33.51,33.09,33.49,770000.0,23.5144,23.7698,23.4719,23.7556,770000.0
2006-10-31 10:30:00,33.49,33.67,33.44,33.49,561800.0,23.7556,23.8833,23.7201,23.7556,561800.0
2006-10-31 11:00:00,33.49,33.51,33.24,33.3,395000.0,23.7556,23.7698,23.5783,23.6208,395000.0
2006-10-31 11:30:00,33.31,33.32,32.74,32.76,837000.0,23.6279,23.635,23.2236,23.2378,837000.0
2006-10-31 12:00:00,32.76,32.82,32.52,32.63,693400.0,23.2378,23.2803,23.0675,23.1456,693400.0
2006-10-31 12:30:00,32.62,32.8,32.6,32.75,697800.0,23.1385,23.2662,23.1243,23.2307,697800.0
2006-10-31 13:00:00,32.75,32.99,32.72,32.73,468800.0,23.2307,23.4009,23.2094,23.2165,468800.0
2006-10-31 13:30:00,32.74,32.95,32.73,32.94,499400.0,23.2236,23.3726,23.2165,23.3655,499400.0
2006-10-31 14:00:00,32.94,33.34,32.94,33.34,703200.0,23.3655,23.6492,23.3655,23.6492,703200.0
2006-10-31 14:30:00,33.34,33.54,33.27,33.28,601600.0,23.6492,23.7911,23.5995,23.6066,601600.0
2006-10-31 15:00:00,33.27,33.35,33.1,33.25,733800.0,23.5995,23.6563,23.479,23.5854,733800.0
2006-10-31 15:30:00,33.25,33.35,33.18,33.23,933000.0,23.5854,23.6563,23.5357,23.5712,933000.0
2006-11-01 09:30:00,33.13,33.16,32.63,32.81,769600.0,23.5002,23.5215,23.1456,23.2732,769600.0
2006-11-01 10:00:00,32.81,33.0,32.72,32.94,763200.0,23.2732,23.408,23.2094,23.3655,763200.0
2006-11-01 10:30:00,32.94,33.38,32.91,33.16,891400.0,23.3655,23.6776,23.3442,23.5215,891400.0
2006-11-01 11:00:00,33.15,33.27,32.73,32.82,539200.0,23.5144,23.5995,23.2165,23.2803,539200.0
2006-11-01 11:30:00,32.82,33.02,32.66,32.68,513400.0,23.2803,23.4222,23.1668,23.181,513400.0
2006-11-01 12:00:00,32.68,32.89,32.66,32.67,335800.0,23.181,23.33,23.1668,23.1739,335800.0
2006-11-01 12:30:00,32.67,32.85,32.54,32.74,428600.0,23.1739,23.3016,23.0817,23.2236,428600.0
2006-11-01 13:00:00,32.73,33.03,32.67,33.01,453800.0,23.2165,23.4293,23.1739,23.4151,453800.0
2006-11-01 13:30:00,33.01,33.26,32.85,33.17,621200.0,23.4151,23.5924,23.3016,23.5286,621200.0
2006-11-01 14:00:00,33.16,33.25,32.87,32.91,456200.0,23.5215,23.5854,23.3158,23.3442,456200.0
2006-11-01 14:30:00,32.91,33.12,32.9,32.98,280200.0,23.3442,23.4931,23.3371,23.3938,280200.0
2006-11-01 15:00:00,32.97,33.0,32.87,32.92,274600.0,23.3867,23.408,23.3158,23.3513,274600.0
2006-11-01 15:30:00,32.92,33.06,32.85,33.01,452600.0,23.3513,23.4506,23.3016,23.4151,452600.0
2006-11-02 09:30:00,32.65,32.92,32.65,32.74,518800.0,23.1598,23.3513,23.1598,23.2236,518800.0
2006-11-02 10:00:00,32.74,32.87,32.43,32.54,649200.0,23.2236,23.3158,23.0037,23.0817,649200.0
2006-11-02 10:30:00,32.54,32.65,32.35,32.38,707600.0,23.0817,23.1598,22.947,22.9682,707600.0
2006-11-02 11:00:00,32.37,32.58,32.29,32.55,705200.0,22.9611,23.1101,22.9044,23.0888,705200.0
2006-11-02 11:30:00,32.55,32.72,32.48,32.57,567000.0,23.0888,23.2094,23.0392,23.103,567000.0
2006-11-02 12:00:00,32.58,32.64,32.56,32.58,344400.0,23.1101,23.1527,23.0959,23.1101,344400.0
2006-11-02 12:30:00,32.58,32.87,32.58,32.76,533400.0,23.1101,23.3158,23.1101,23.2378,533400.0
2006-11-02 13:00:00,32.75,33.19,32.67,33.16,360000.0,23.2307,23.5428,23.1739,23.5215,360000.0
2006-11-02 13:30:00,33.17,33.17,32.68,32.83,637600.0,23.5286,23.5286,23.181,23.2874,637600.0
2006-11-02 14:00:00,32.84,32.94,32.62,32.63,448600.0,23.2945,23.3655,23.1385,23.1456,448600.0
2006-11-02 14:30:00,32.63,32.7,32.54,32.56,285400.0,23.1456,23.1952,23.0817,23.0959,285400.0
2006-11-02 15:00:00,32.56,32.69,32.51,32.67,365600.0,23.0959,23.1881,23.0604,23.1739,365600.0
2006-11-02 15:30:00,32.67,32.89,32.66,32.83,511000.0,23.1739,23.33,23.1668,23.2874,511000.0
2006-11-03 09:30:00,33.35,33.62,33.22,33.5,574200.0,23.6563,23.8478,23.5641,23.7627,574200.0
2006-11-03 10:00:00,33.49,33.86,33.49,33.81,484000.0,23.7556,24.0181,23.7556,23.9826,484000.0
2006-11-03 10:30:00,33.81,33.82,33.58,33.72,496400.0,23.9826,23.9897,23.8194,23.9187,496400.0
2006-11-03 11:00:00,33.72,33.86,33.68,33.85,488600.0,23.9187,24.0181,23.8904,24.011,488600.0
2006-11-03 11:30:00,33.85,34.06,33.76,34.0,570000.0,24.011,24.1599,23.9471,24.1174,570000.0
2006-11-03 12:00:00,34.0,34.07,33.95,33.99,453200.0,24.1174,24.167,24.0819,24.1103,453200.0
2006-11-03 12:30:00,33.99,34.01,33.79,33.88,289800.0,24.1103,24.1245,23.9684,24.0322,289800.0
2006-11-03 13:00:00,33.87,33.87,33.7,33.81,188200.0,24.0251,24.0251,23.9046,23.9826,188200.0
2006-11-03 13:30:00,33.82,33.91,33.78,33.85,165400.0,23.9897,24.0535,23.9613,24.011,165400.0
2006-11-03 14:00:00,33.85,33.85,33.66,33.81,315600.0,24.011,24.011,23.8762,23.9826,315600.0
2006-11-03 14:30:00,33.81,33.85,33.76,33.77,151600.0,23.9826,24.011,23.9471,23.9542,151600.0
2006-11-03 15:00:00,33.76,33.84,33.66,33.67,240600.0,23.9471,24.0039,23.8762,23.8833,240600.0
2006-11-03 15:30:00,33.68,33.73,33.58,33.59,571200.0,23.8904,23.9258,23.8194,23.8265,571200.0
2006-11-06 09:30:00,33.24,33.45,33.17,33.29,705800.0,23.5783,23.7272,23.5286,23.6137,705800.0
2006-11-06 10:00:00,33.3,33.87,33.3,33.58,646200.0,23.6208,24.0251,23.6208,23.8194,646200.0
2006-11-06 10:30:00,33.58,33.59,33.43,33.47,537800.0,23.8194,23.8265,23.713,23.7414,537800.0
2006-11-06 11:00:00,33.46,33.49,33.12,33.18,591800.0,23.7343,23.7556,23.4931,23.5357,591800.0
2006-11-06 11:30:00,33.17,33.17,32.98,33.02,568200.0,23.5286,23.5286,23.3938,23.4222,568200.0
2006-11-06 12:00:00,33.02,33.45,33.02,33.37,414200.0,23.4222,23.7272,23.4222,23.6705,414200.0
2006-11-06 12:30:00,33.38,33.49,33.33,33.38,229200.0,23.6776,23.7556,23.6421,23.6776,229200.0
2006-11-06 13:00:00,33.37,33.46,33.35,33.38,158400.0,23.6705,23.7343,23.6563,23.6776,158400.0
2006-11-06 13:30:00,33.38,33.51,33.36,33.37,232600.0,23.6776,23.7698,23.6634,23.6705,232600.0
2006-11-06 14:00:00,33.37,33.49,33.37,33.49,213600.0,23.6705,23.7556,23.6705,23.7556,213600.0
2006-11-06 14:30:00,33.49,33.6,33.48,33.57,301400.0,23.7556,23.8336,23.7485,23.8123,301400.0
2006-11-06 15:00:00,33.58,33.63,33.54,33.56,304200.0,23.8194,23.8549,23.7911,23.8052,304200.0
2006-11-06 15:30:00,33.55,33.56,33.42,33.43,435400.0,23.7982,23.8052,23.7059,23.713,435400.0
2006-11-07 09:30:00,33.63,33.64,33.29,33.4,576000.0,23.8549,23.862,23.6137,23.6918,576000.0
2006-11-07 10:00:00,33.4,33.43,33.26,33.38,614400.0,23.6918,23.713,23.5924,23.6776,614400.0
2006-11-07 10:30:00,33.38,33.4,33.08,33.18,490600.0,23.6776,23.6918,23.4648,23.5357,490600.0
2006-11-07 11:00:00,33.19,33.38,33.19,33.36,429000.0,23.5428,23.6776,23.5428,23.6634,429000.0
2006-11-07 11:30:00,33.36,33.63,33.28,33.49,372800.0,23.6634,23.8549,23.6066,23.7556,372800.0
2006-11-07 12:00:00,33.49,33.54,33.38,33.4,396400.0,23.7556,23.7911,23.6776,23.6918,396400.0
2006-11-07 12:30:00,33.4,33.49,33.38,33.46,298000.0,23.6918,23.7556,23.6776,23.7343,298000.0
2006-11-07 13:00:00,33.46,33.47,33.08,33.15,430800.0,23.7343,23.7414,23.4648,23.5144,430800.0
2006-11-07 13:30:00,33.15,33.17,33.0,33.13,502000.0,23.5144,23.5286,23.408,23.5002,502000.0
2006-11-07 14:00:00,33.11,33.17,32.99,33.02,373800.0,23.486,23.5286,23.4009,23.4222,373800.0
2006-11-07 14:30:00,33.02,33.08,32.99,33.04,335600.0,23.4222,23.4648,23.4009,23.4364,335600.0
2006-11-07 15:00:00,33.02,33.08,32.97,33.06,334000.0,23.4222,23.4648,23.3867,23.4506,334000.0
2006-11-07 15:30:00,33.06,33.2,33.06,33.1,443000.0,23.4506,23.5499,23.4506,23.479,443000.0
2006-11-08 09:30:00,33.0,33.52,32.96,33.5,503600.0,23.408,23.7769,23.3796,23.7627,503600.0
2006-11-08 10:00:00,33.47,33.7,33.4,33.51,394400.0,23.7414,23.9046,23.6918,23.7698,394400.0
2006-11-08 10:30:00,33.49,33.86,33.49,33.7,720200.0,23.7556,24.0181,23.7556,23.9046,720200.0
2006-11-08 11:00:00,33.71,33.9,33.71,33.87,372200.0,23.9116,24.0464,23.9116,24.0251,372200.0
2006-11-08 11:30:00,33.88,33.9,33.77,33.81,330600.0,24.0322,24.0464,23.9542,23.9826,330600.0
2006-11-08 12:00:00,33.81,33.85,33.7,33.8,408000.0,23.9826,24.011,23.9046,23.9755,408000.0
2006-11-08 12:30:00,33.78,33.85,33.63,33.69,278800.0,23.9613,24.011,23.8549,23.8975,278800.0
2006-11-08 13:00:00,33.68,33.86,33.55,33.81,266400.0,23.8904,24.0181,23.7982,23.9826,266400.0
2006-11-08 13:30:00,33.83,33.91,33.66,33.74,277000.0,23.9968,24.0535,23.8762,23.9329,277000.0
2006-11-08 14:00:00,33.74,33.86,33.57,33.82,294600.0,23.9329,24.0181,23.8123,23.9897,294600.0
2006-11-08 14:30:00,33.83,33.92,33.82,33.9,322000.0,23.9968,24.0606,23.9897,24.0464,322000.0
2006-11-08 15:00:00,33.9,33.98,33.83,33.86,262200.0,24.0464,24.1032,23.9968,24.0181,262200.0
2006-11-08 15:30:00,33.86,33.9,33.73,33.83,494200.0,24.0181,24.0464,23.9258,23.9968,494200.0
2006-11-09 09:30:00,34.23,34.24,34.0,34.04,673800.0,24.2805,24.2876,24.1174,24.1457,673800.0
2006-11-09 10:00:00,34.04,34.09,33.91,34.09,740400.0,24.1457,24.1812,24.0535,24.1812,740400.0
2006-11-09 10:30:00,34.06,34.41,34.04,34.35,1112800.0,24.1599,24.4082,24.1457,24.3656,1112800.0
2006-11-09 11:00:00,34.34,34.61,34.32,34.56,1169800.0,24.3585,24.5501,24.3443,24.5146,1169800.0
2006-11-09 11:30:00,34.56,34.67,34.47,34.5,469000.0,24.5146,24.5926,24.4507,24.472,469000.0
2006-11-09 12:00:00,34.5,34.85,34.5,34.85,800600.0,24.472,24.7203,24.472,24.7203,800600.0
2006-11-09 12:30:00,34.85,34.99,34.83,34.9,587000.0,24.7203,24.8196,24.7061,24.7558,587000.0
2006-11-09 13:00:00,34.9,34.94,34.73,34.73,505200.0,24.7558,24.7841,24.6352,24.6352,505200.0
2006-11-09 13:30:00,34.73,34.82,34.66,34.71,601000.0,24.6352,24.699,24.5855,24.621,601000.0
2006-11-09 14:00:00,34.71,34.74,34.58,34.66,714600.0,24.621,24.6423,24.5288,24.5855,714600.0
2006-11-09 14:30:00,34.66,34.7,34.38,34.54,536400.0,24.5855,24.6139,24.3869,24.5004,536400.0
2006-11-09 15:00:00,34.55,34.55,34.42,34.53,776200.0,24.5075,24.5075,24.4153,24.4933,776200.0
2006-11-09 15:30:00,34.53,34.68,34.53,34.61,852600.0,24.4933,24.5997,24.4933,24.5501,852600.0
2006-11-10 09:30:00,34.2,34.24,33.96,34.2,584800.0,24.2592,24.2876,24.089,24.2592,584800.0
2006-11-10 10:00:00,34.21,34.22,33.7,33.78,772600.0,24.2663,24.2734,23.9046,23.9613,772600.0
2006-11-10 10:30:00,33.78,33.84,33.57,33.65,428200.0,23.9613,24.0039,23.8123,23.8691,428200.0
2006-11-10 11:00:00,33.65,33.65,33.48,33.58,372200.0,23.8691,23.8691,23.7485,23.8194,372200.0
2006-11-10 11:30:00,33.58,33.62,33.43,33.54,221800.0,23.8194,23.8478,23.713,23.7911,221800.0
2006-11-10 12:00:00,33.53,33.72,33.52,33.63,144000.0,23.784,23.9187,23.7769,23.8549,144000.0
2006-11-10 12:30:00,33.62,33.69,33.52,33.57,194200.0,23.8478,23.8975,23.7769,23.8123,194200.0
2006-11-10 13:00:00,33.56,33.58,33.47,33.47,225200.0,23.8052,23.8194,23.7414,23.7414,225200.0
2006-11-10 13:30:00,33.47,33.58,33.46,33.5,295600.0,23.7414,23.8194,23.7343,23.7627,295600.0
2006-11-10 14:00:00,33.5,33.53,33.43,33.43,272000.0,23.7627,23.784,23.713,23.713,272000.0
2006-11-10 14:30:00,33.44,33.55,33.43,33.51,230200.0,23.7201,23.7982,23.713,23.7698,230200.0
2006-11-10 15:00:00,33.51,33.51,33.38,33.49,274600.0,23.7698,23.7698,23.6776,23.7556,274600.0
2006-11-10 15:30:00,33.49,33.77,33.49,33.73,771200.0,23.7556,23.9542,23.7556,23.9258,771200.0
2006-11-13 09:30:00,33.07,33.54,33.07,33.54,438200.0,23.4577,23.7911,23.4577,23.7911,438200.0
2006-11-13 10:00:00,33.54,33.54,33.33,33.46,401400.0,23.7911,23.7911,23.6421,23.7343,401400.0
2006-11-13 10:30:00,33.48,33.6,33.46,33.51,342600.0,23.7485,23.8336,23.7343,23.7698,342600.0
2006-11-13 11:00:00,33.52,33.59,33.35,33.45,243200.0,23.7769,23.8265,23.6563,23.7272,243200.0
2006-11-13 11:30:00,33.45,33.73,33.45,33.63,230600.0,23.7272,23.9258,23.7272,23.8549,230600.0
2006-11-13 12:00:00,33.62,33.87,33.55,33.87,256400.0,23.8478,24.0251,23.7982,24.0251,256400.0
2006-11-13 12:30:00,33.85,33.85,33.63,33.71,170800.0,24.011,24.011,23.8549,23.9116,170800.0
2006-11-13 13:00:00,33.69,33.79,33.62,33.76,335400.0,23.8975,23.9684,23.8478,23.9471,335400.0
2006-11-13 13:30:00,33.76,33.78,33.63,33.73,231800.0,23.9471,23.9613,23.8549,23.9258,231800.0
2006-11-13 14:00:00,33.73,33.98,33.73,33.77,427400.0,23.9258,24.1032,23.9258,23.9542,427400.0
2006-11-13 14:30:00,33.77,33.82,33.72,33.77,470000.0,23.9542,23.9897,23.9187,23.9542,470000.0
2006-11-13 15:00:00,33.76,33.77,33.68,33.68,219200.0,23.9471,23.9542,23.8904,23.8904,219200.0
2006-11-13 15:30:00,33.68,33.68,33.49,33.49,623600.0,23.8904,23.8904,23.7556,23.7556,623600.0
2006-11-14 09:30:00,33.82,33.85,33.61,33.65,576400.0,23.9897,24.011,23.8407,23.8691,576400.0
2006-11-14 10:00:00,33.66,33.67,33.49,33.59,451200.0,23.8762,23.8833,23.7556,23.8265,451200.0
2006-11-14 10:30:00,33.59,33.69,33.54,33.62,295000.0,23.8265,23.8975,23.7911,23.8478,295000.0
2006-11-14 11:00:00,33.61,33.72,33.49,33.71,417600.0,23.8407,23.9187,23.7556,23.9116,417600.0
2006-11-14 11:30:00,33.71,33.74,33.53,33.54,313000.0,23.9116,23.9329,23.784,23.7911,313000.0
2006-11-14 12:00:00,33.55,33.62,33.51,33.6,248600.0,23.7982,23.8478,23.7698,23.8336,248600.0
2006-11-14 12:30:00,33.6,33.65,33.5,33.52,199400.0,23.8336,23.8691,23.7627,23.7769,199400.0
2006-11-14 13:00:00,33.52,33.59,33.51,33.59,243800.0,23.7769,23.8265,23.7698,23.8265,243800.0
2006-11-14 13:30:00,33.59,33.67,33.56,33.6,342400.0,23.8265,23.8833,23.8052,23.8336,342400.0
2006-11-14 14:00:00,33.6,33.63,33.49,33.52,350800.0,23.8336,23.8549,23.7556,23.7769,350800.0
2006-11-14 14:30:00,33.52,33.82,33.49,33.74,330800.0,23.7769,23.9897,23.7556,23.9329,330800.0
2006-11-14 15:00:00,33.75,33.83,33.71,33.72,263800.0,23.94,23.9968,23.9116,23.9187,263800.0
2006-11-14 15:30:00,33.72,33.92,33.7,33.88,678200.0,23.9187,24.0606,23.9046,24.0322,678200.0
2006-11-15 09:30:00,33.63,33.93,33.61,33.76,596800.0,23.8549,24.0677,23.8407,23.9471,596800.0
2006-11-15 10:00:00,33.76,33.85,33.69,33.85,625200.0,23.9471,24.011,23.8975,24.011,625200.0
2006-11-15 10:30:00,33.85,34.35,33.85,34.33,1047200.0,24.011,24.3656,24.011,24.3514,1047200.0
2006-11-15 11:00:00,34.31,34.34,34.2,34.3,575600.0,24.3373,24.3585,24.2592,24.3302,575600.0
2006-11-15 11:30:00,34.3,34.47,34.26,34.41,550400.0,24.3302,24.4507,24.3018,24.4082,550400.0
2006-11-15 12:00:00,34.41,34.52,34.35,34.41,431200.0,24.4082,24.4862,24.3656,24.4082,431200.0
2006-11-15 12:30:00,34.41,34.49,34.37,34.47,321400.0,24.4082,24.4649,24.3798,24.4507,321400.0
2006-11-15 13:00:00,34.47,34.52,34.21,34.23,359600.0,24.4507,24.4862,24.2663,24.2805,359600.0
2006-11-15 13:30:00,34.23,34.3,34.2,34.23,316800.0,24.2805,24.3302,24.2592,24.2805,316800.0
2006-11-15 14:00:00,34.24,34.29,34.15,34.16,442200.0,24.2876,24.3231,24.2238,24.2309,442200.0
2006-11-15 14:30:00,34.15,34.24,34.11,34.23,459600.0,24.2238,24.2876,24.1954,24.2805,459600.0
2006-11-15 15:00:00,34.23,34.28,34.21,34.24,350000.0,24.2805,24.316,24.2663,24.2876,350000.0
2006-11-15 15:30:00,34.25,34.27,34.15,34.23,457600.0,24.2947,24.3089,24.2238,24.2805,457600.0
2006-11-16 09:30:00,34.57,34.7,34.35,34.41,659200.0,24.5217,24.6139,24.3656,24.4082,659200.0
2006-11-16 10:00:00,34.41,34.51,34.27,34.4,488600.0,24.4082,24.4791,24.3089,24.4011,488600.0
2006-11-16 10:30:00,34.38,34.72,33.88,34.04,918000.0,24.3869,24.6281,24.0322,24.1457,918000.0
2006-11-16 11:00:00,34.05,34.15,33.9,34.04,429000.0,24.1528,24.2238,24.0464,24.1457,429000.0
2006-11-16 11:30:00,34.02,34.02,33.49,33.59,586000.0,24.1315,24.1315,23.7556,23.8265,586000.0
2006-11-16 12:00:00,33.59,33.66,33.53,33.63,285000.0,23.8265,23.8762,23.784,23.8549,285000.0
2006-11-16 12:30:00,33.63,33.68,33.6,33.65,163800.0,23.8549,23.8904,23.8336,23.8691,163800.0
2006-11-16 13:00:00,33.66,33.7,33.46,33.46,276400.0,23.8762,23.9046,23.7343,23.7343,276400.0
2006-11-16 13:30:00,33.46,33.62,33.4,33.52,350200.0,23.7343,23.8478,23.6918,23.7769,350200.0
2006-11-16 14:00:00,33.52,33.52,33.19,33.23,359800.0,23.7769,23.7769,23.5428,23.5712,359800.0
2006-11-16 14:30:00,33.24,33.28,33.13,33.13,333400.0,23.5783,23.6066,23.5002,23.5002,333400.0
2006-11-16 15:00:00,33.13,33.19,33.02,33.04,505400.0,23.5002,23.5428,23.4222,23.4364,505400.0
2006-11-16 15:30:00,33.03,33.06,32.87,32.96,678600.0,23.4293,23.4506,23.3158,23.3796,678600.0
2006-11-17 09:30:00,32.75,33.42,32.75,33.23,1095400.0,23.2307,23.7059,23.2307,23.5712,1095400.0
2006-11-17 10:00:00,33.23,33.66,33.16,33.56,708600.0,23.5712,23.8762,23.5215,23.8052,708600.0
2006-11-17 10:30:00,33.56,33.69,33.47,33.5,427000.0,23.8052,23.8975,23.7414,23.7627,427000.0
2006-11-17 11:00:00,33.51,33.53,33.2,33.23,372800.0,23.7698,23.784,23.5499,23.5712,372800.0
2006-11-17 11:30:00,33.23,33.58,33.12,33.45,546200.0,23.5712,23.8194,23.4931,23.7272,546200.0
2006-11-17 12:00:00,33.46,33.96,33.46,33.94,665200.0,23.7343,24.089,23.7343,24.0748,665200.0
2006-11-17 12:30:00,33.93,34.03,33.71,33.86,452600.0,24.0677,24.1386,23.9116,24.0181,452600.0
2006-11-17 13:00:00,33.86,34.02,33.84,33.98,246600.0,24.0181,24.1315,24.0039,24.1032,246600.0
2006-11-17 13:30:00,33.98,34.1,33.96,34.07,265400.0,24.1032,24.1883,24.089,24.167,265400.0
2006-11-17 14:00:00,34.08,34.08,33.82,34.04,400000.0,24.1741,24.1741,23.9897,24.1457,400000.0
2006-11-17 14:30:00,34.04,34.04,33.93,33.95,270000.0,24.1457,24.1457,24.0677,24.0819,270000.0
2006-11-17 15:00:00,33.95,34.04,33.94,34.02,421200.0,24.0819,24.1457,24.0748,24.1315,421200.0
2006-11-17 15:30:00,34.02,34.25,34.02,34.16,958200.0,24.1315,24.2947,24.1315,24.2309,958200.0
2006-11-20 09:30:00,33.92,34.07,33.63,33.73,718200.0,24.0606,24.167,23.8549,23.9258,718200.0
2006-11-20 10:00:00,33.73,34.1,33.52,33.96,767400.0,23.9258,24.1883,23.7769,24.089,767400.0
2006-11-20 10:30:00,33.95,34.01,33.7,33.92,653800.0,24.0819,24.1245,23.9046,24.0606,653800.0
2006-11-20 11:00:00,33.94,34.13,33.91,33.99,514200.0,24.0748,24.2096,24.0535,24.1103,514200.0
2006-11-20 11:30:00,33.99,34.26,33.97,34.21,351800.0,24.1103,24.3018,24.0961,24.2663,351800.0
2006-11-20 12:00:00,34.21,34.23,34.05,34.07,242400.0,24.2663,24.2805,24.1528,24.167,242400.0
2006-11-20 12:30:00,34.06,34.21,34.01,34.16,343000.0,24.1599,24.2663,24.1245,24.2309,343000.0
2006-11-20 13:00:00,34.16,34.21,34.04,34.18,349800.0,24.2309,24.2663,24.1457,24.245,349800.0
2006-11-20 13:30:00,34.18,34.18,34.05,34.1,324600.0,24.245,24.245,24.1528,24.1883,324600.0
2006-11-20 14:00:00,34.09,34.18,33.99,34.09,536400.0,24.1812,24.245,24.1103,24.1812,536400.0
2006-11-20 14:30:00,34.09,34.18,34.02,34.17,272600.0,24.1812,24.245,24.1315,24.2379,272600.0
2006-11-20 15:00:00,34.17,34.17,34.04,34.07,277800.0,24.2379,24.2379,24.1457,24.167,277800.0
2006-11-20 15:30:00,34.07,34.12,34.04,34.07,349200.0,24.167,24.2025,24.1457,24.167,349200.0
2006-11-21 09:30:00,34.19,34.35,33.99,34.22,514000.0,24.2521,24.3656,24.1103,24.2734,514000.0
2006-11-21 10:00:00,34.22,34.77,34.19,34.66,914200.0,24.2734,24.6635,24.2521,24.5855,914200.0
2006-11-21 10:30:00,34.66,34.73,34.52,34.53,548600.0,24.5855,24.6352,24.4862,24.4933,548600.0
2006-11-21 11:00:00,34.54,34.6,34.47,34.58,956200.0,24.5004,24.543,24.4507,24.5288,956200.0
2006-11-21 11:30:00,34.58,34.6,34.48,34.56,715600.0,24.5288,24.543,24.4578,24.5146,715600.0
2006-11-21 12:00:00,34.55,34.62,34.51,34.57,431600.0,24.5075,24.5571,24.4791,24.5217,431600.0
2006-11-21 12:30:00,34.57,34.6,34.52,34.56,431800.0,24.5217,24.543,24.4862,24.5146,431800.0
2006-11-21 13:00:00,34.55,34.63,34.5,34.63,305800.0,24.5075,24.5642,24.472,24.5642,305800.0
2006-11-21 13:30:00,34.63,34.7,34.58,34.6,494800.0,24.5642,24.6139,24.5288,24.543,494800.0
2006-11-21 14:00:00,34.6,34.73,34.6,34.69,504200.0,24.543,24.6352,24.543,24.6068,504200.0
2006-11-21 14:30:00,34.68,34.75,34.68,34.74,866800.0,24.5997,24.6494,24.5997,24.6423,866800.0
2006-11-21 15:00:00,34.74,34.87,34.73,34.82,570400.0,24.6423,24.7345,24.6352,24.699,570400.0
2006-11-21 15:30:00,34.82,34.85,34.78,34.8,928200.0,24.699,24.7203,24.6706,24.6848,928200.0
2006-11-22 09:30:00,34.77,34.85,34.6,34.85,683000.0,24.6635,24.7203,24.543,24.7203,683000.0
2006-11-22 10:00:00,34.84,34.88,34.73,34.77,527800.0,24.7132,24.7416,24.6352,24.6635,527800.0
2006-11-22 10:30:00,34.77,34.77,34.27,34.41,1455600.0,24.6635,24.6635,24.3089,24.4082,1455600.0
2006-11-22 11:00:00,34.4,34.49,34.15,34.48,505800.0,24.4011,24.4649,24.2238,24.4578,505800.0
2006-11-22 11:30:00,34.47,34.49,34.35,34.43,351200.0,24.4507,24.4649,24.3656,24.4224,351200.0
2006-11-22 12:00:00,34.42,34.62,34.3,34.62,556400.0,24.4153,24.5571,24.3302,24.5571,556400.0
2006-11-22 12:30:00,34.62,34.75,34.59,34.6,384200.0,24.5571,24.6494,24.5359,24.543,384200.0
2006-11-22 13:00:00,34.6,34.63,34.53,34.61,322800.0,24.543,24.5642,24.4933,24.5501,322800.0
2006-11-22 13:30:00,34.62,34.85,34.61,34.83,365400.0,24.5571,24.7203,24.5501,24.7061,365400.0
2006-11-22 14:00:00,34.84,34.85,34.6,34.81,429000.0,24.7132,24.7203,24.543,24.6919,429000.0
2006-11-22 14:30:00,34.81,34.91,34.74,34.79,246200.0,24.6919,24.7629,24.6423,24.6777,246200.0
2006-11-22 15:00:00,34.79,34.8,34.69,34.77,184800.0,24.6777,24.6848,24.6068,24.6635,184800.0
2006-11-22 15:30:00,34.76,34.86,34.74,34.79,360800.0,24.6565,24.7274,24.6423,24.6777,360800.0
2006-11-24 09:30:00,34.85,35.34,34.83,35.1,490000.0,24.7203,25.0679,24.7061,24.8976,490000.0
2006-11-24 10:00:00,35.09,35.2,35.02,35.02,343600.0,24.8905,24.9686,24.8409,24.8409,343600.0
2006-11-24 10:30:00,35.02,35.02,34.94,34.94,168600.0,24.8409,24.8409,24.7841,24.7841,168600.0
2006-11-24 11:00:00,34.94,34.95,34.76,34.9,214200.0,24.7841,24.7912,24.6565,24.7558,214200.0
2006-11-24 11:30:00,34.9,34.96,34.88,34.9,269600.0,24.7558,24.7983,24.7416,24.7558,269600.0
2006-11-24 12:00:00,34.9,34.9,34.83,34.86,216200.0,24.7558,24.7558,24.7061,24.7274,216200.0
2006-11-24 12:30:00,34.86,34.88,34.75,34.77,302600.0,24.7274,24.7416,24.6494,24.6635,302600.0
2006-11-24 13:00:00,34.76,34.76,34.74,34.74,20400.0,24.6565,24.6565,24.6423,24.6423,20400.0
2006-11-24 13:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:00:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:00:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-27 09:30:00,34.96,35.07,34.74,34.77,770200.0,24.7983,24.8763,24.6423,24.6635,770200.0
2006-11-27 10:00:00,34.76,34.93,34.74,34.74,519400.0,24.6565,24.777,24.6423,24.6423,519400.0
2006-11-27 10:30:00,34.74,34.98,34.68,34.95,383400.0,24.6423,24.8125,24.5997,24.7912,383400.0
2006-11-27 11:00:00,34.95,34.95,34.62,34.63,386000.0,24.7912,24.7912,24.5571,24.5642,386000.0
2006-11-27 11:30:00,34.64,34.66,34.48,34.6,362800.0,24.5713,24.5855,24.4578,24.543,362800.0
2006-11-27 12:00:00,34.6,34.84,34.56,34.79,384800.0,24.543,24.7132,24.5146,24.6777,384800.0
2006-11-27 12:30:00,34.78,34.85,34.68,34.74,245000.0,24.6706,24.7203,24.5997,24.6423,245000.0
2006-11-27 13:00:00,34.74,34.74,34.63,34.67,277400.0,24.6423,24.6423,24.5642,24.5926,277400.0
2006-11-27 13:30:00,34.68,34.71,34.57,34.68,233600.0,24.5997,24.621,24.5217,24.5997,233600.0
2006-11-27 14:00:00,34.69,34.7,34.45,34.6,313400.0,24.6068,24.6139,24.4366,24.543,313400.0
2006-11-27 14:30:00,34.6,34.65,34.51,34.57,361200.0,24.543,24.5784,24.4791,24.5217,361200.0
2006-11-27 15:00:00,34.56,34.63,34.47,34.54,335400.0,24.5146,24.5642,24.4507,24.5004,335400.0
2006-11-27 15:30:00,34.54,34.55,34.46,34.49,437000.0,24.5004,24.5075,24.4437,24.4649,437000.0
2006-11-28 09:30:00,34.59,35.12,34.59,35.09,777000.0,24.5359,24.9118,24.5359,24.8905,777000.0
2006-11-28 10:00:00,35.09,35.32,34.98,35.27,699800.0,24.8905,25.0537,24.8125,25.0182,699800.0
2006-11-28 10:30:00,35.27,35.49,35.17,35.48,653400.0,25.0182,25.1743,24.9473,25.1672,653400.0
2006-11-28 11:00:00,35.49,35.71,35.44,35.5,868000.0,25.1743,25.3303,25.1388,25.1814,868000.0
2006-11-28 11:30:00,35.49,35.64,35.34,35.38,862400.0,25.1743,25.2807,25.0679,25.0962,862400.0
2006-11-28 12:00:00,35.38,35.63,35.35,35.59,510000.0,25.0962,25.2736,25.075,25.2452,510000.0
2006-11-28 12:30:00,35.59,35.62,35.35,35.51,667400.0,25.2452,25.2665,25.075,25.1885,667400.0
2006-11-28 13:00:00,35.52,35.69,35.49,35.63,351000.0,25.1955,25.3161,25.1743,25.2736,351000.0
2006-11-28 13:30:00,35.63,35.71,35.38,35.51,323600.0,25.2736,25.3303,25.0962,25.1885,323600.0
2006-11-28 14:00:00,35.51,35.6,35.48,35.6,343000.0,25.1885,25.2523,25.1672,25.2523,343000.0
2006-11-28 14:30:00,35.6,35.65,35.53,35.61,381800.0,25.2523,25.2878,25.2026,25.2594,381800.0
2006-11-28 15:00:00,35.62,35.67,35.55,35.58,416000.0,25.2665,25.3019,25.2168,25.2381,416000.0
2006-11-28 15:30:00,35.58,35.58,35.46,35.52,646200.0,25.2381,25.2381,25.153,25.1955,646200.0
2006-11-29 09:30:00,35.75,35.75,35.19,35.21,1045600.0,25.3587,25.3587,24.9615,24.9757,1045600.0
2006-11-29 10:00:00,35.21,35.23,34.77,34.89,1155000.0,24.9757,24.9898,24.6635,24.7487,1155000.0
2006-11-29 10:30:00,34.89,35.44,34.84,34.99,1666600.0,24.7487,25.1388,24.7132,24.8196,1666600.0
2006-11-29 11:00:00,34.99,35.16,34.99,35.12,1079200.0,24.8196,24.9402,24.8196,24.9118,1079200.0
2006-11-29 11:30:00,35.13,35.48,35.13,35.46,1133400.0,24.9189,25.1672,24.9189,25.153,1133400.0
2006-11-29 12:00:00,35.45,35.99,35.42,35.77,823000.0,25.1459,25.5289,25.1246,25.3729,823000.0
2006-11-29 12:30:00,35.76,35.81,35.66,35.67,474800.0,25.3658,25.4013,25.2949,25.3019,474800.0
2006-11-29 13:00:00,35.67,35.68,35.42,35.44,656200.0,25.3019,25.309,25.1246,25.1388,656200.0
2006-11-29 13:30:00,35.44,35.46,35.19,35.42,843600.0,25.1388,25.153,24.9615,25.1246,843600.0
2006-11-29 14:00:00,35.42,35.69,35.39,35.58,645200.0,25.1246,25.3161,25.1033,25.2381,645200.0
2006-11-29 14:30:00,35.6,35.77,35.52,35.74,858200.0,25.2523,25.3729,25.1955,25.3516,858200.0
2006-11-29 15:00:00,35.74,36.13,35.72,35.9,1297200.0,25.3516,25.6282,25.3374,25.4651,1297200.0
2006-11-29 15:30:00,35.9,36.07,35.85,36.03,659000.0,25.4651,25.5857,25.4296,25.5573,659000.0
2006-11-30 09:30:00,35.6,35.7,35.22,35.38,1357800.0,25.2523,25.3232,24.9827,25.0962,1357800.0
2006-11-30 10:00:00,35.39,35.39,35.1,35.22,970400.0,25.1033,25.1033,24.8976,24.9827,970400.0
2006-11-30 10:30:00,35.22,35.6,35.22,35.24,1327600.0,24.9827,25.2523,24.9827,24.9969,1327600.0
2006-11-30 11:00:00,35.25,35.25,34.83,34.94,1108400.0,25.004,25.004,24.7061,24.7841,1108400.0
2006-11-30 11:30:00,34.93,35.23,34.93,35.09,857200.0,24.777,24.9898,24.777,24.8905,857200.0
2006-11-30 12:00:00,35.11,35.24,35.06,35.22,564000.0,24.9047,24.9969,24.8693,24.9827,564000.0
2006-11-30 12:30:00,35.22,35.45,35.17,35.22,686800.0,24.9827,25.1459,24.9473,24.9827,686800.0
2006-11-30 13:00:00,35.23,35.41,35.2,35.32,588200.0,24.9898,25.1175,24.9686,25.0537,588200.0
2006-11-30 13:30:00,35.33,35.34,35.22,35.27,469600.0,25.0608,25.0679,24.9827,25.0182,469600.0
2006-11-30 14:00:00,35.27,35.45,35.27,35.36,598800.0,25.0182,25.1459,25.0182,25.0821,598800.0
2006-11-30 14:30:00,35.37,35.52,35.37,35.46,528200.0,25.0891,25.1955,25.0891,25.153,528200.0
2006-11-30 15:00:00,35.46,35.54,35.43,35.48,577800.0,25.153,25.2097,25.1317,25.1672,577800.0
2006-11-30 15:30:00,35.48,35.52,35.25,35.3,947800.0,25.1672,25.1955,25.004,25.0395,947800.0
2006-12-01 09:30:00,34.96,35.13,34.82,35.02,474400.0,24.7983,24.9189,24.699,24.8409,474400.0
2006-12-01 10:00:00,35.02,35.03,34.57,34.65,736800.0,24.8409,24.848,24.5217,24.5784,736800.0
2006-12-01 10:30:00,34.64,34.93,34.43,34.84,789200.0,24.5713,24.777,24.4224,24.7132,789200.0
2006-12-01 11:00:00,34.85,35.05,34.84,35.04,511000.0,24.7203,24.8622,24.7132,24.8551,511000.0
2006-12-01 11:30:00,35.05,35.26,35.05,35.17,513600.0,24.8622,25.0111,24.8622,24.9473,513600.0
2006-12-01 12:00:00,35.17,35.23,34.97,35.06,265600.0,24.9473,24.9898,24.8054,24.8693,265600.0
2006-12-01 12:30:00,35.06,35.31,35.06,35.29,215400.0,24.8693,25.0466,24.8693,25.0324,215400.0
2006-12-01 13:00:00,35.28,35.28,35.07,35.19,283600.0,25.0253,25.0253,24.8763,24.9615,283600.0
2006-12-01 13:30:00,35.19,35.22,34.99,35.0,303600.0,24.9615,24.9827,24.8196,24.8267,303600.0
2006-12-01 14:00:00,35.01,35.06,34.86,34.97,365600.0,24.8338,24.8693,24.7274,24.8054,365600.0
2006-12-01 14:30:00,34.99,35.02,34.85,35.02,269200.0,24.8196,24.8409,24.7203,24.8409,269200.0
2006-12-01 15:00:00,35.02,35.26,35.02,35.22,372200.0,24.8409,25.0111,24.8409,24.9827,372200.0
2006-12-01 15:30:00,35.22,35.36,35.13,35.33,459800.0,24.9827,25.0821,24.9189,25.0608,459800.0
2006-12-04 09:30:00,34.88,35.06,34.68,34.76,538200.0,24.7416,24.8693,24.5997,24.6565,538200.0
2006-12-04 10:00:00,34.74,34.83,34.59,34.62,745600.0,24.6423,24.7061,24.5359,24.5571,745600.0
2006-12-04 10:30:00,34.62,34.65,34.37,34.38,469800.0,24.5571,24.5784,24.3798,24.3869,469800.0
2006-12-04 11:00:00,34.38,34.58,34.24,34.56,386400.0,24.3869,24.5288,24.2876,24.5146,386400.0
2006-12-04 11:30:00,34.55,34.55,34.43,34.48,228400.0,24.5075,24.5075,24.4224,24.4578,228400.0
2006-12-04 12:00:00,34.49,34.56,34.35,34.49,329000.0,24.4649,24.5146,24.3656,24.4649,329000.0
2006-12-04 12:30:00,34.49,34.64,34.49,34.57,170200.0,24.4649,24.5713,24.4649,24.5217,170200.0
2006-12-04 13:00:00,34.57,34.57,34.46,34.49,163600.0,24.5217,24.5217,24.4437,24.4649,163600.0
2006-12-04 13:30:00,34.48,34.51,34.36,34.36,290200.0,24.4578,24.4791,24.3727,24.3727,290200.0
2006-12-04 14:00:00,34.36,34.45,34.35,34.37,303600.0,24.3727,24.4366,24.3656,24.3798,303600.0
2006-12-04 14:30:00,34.36,34.51,34.36,34.5,287600.0,24.3727,24.4791,24.3727,24.472,287600.0
2006-12-04 15:00:00,34.51,34.54,34.4,34.41,489400.0,24.4791,24.5004,24.4011,24.4082,489400.0
2006-12-04 15:30:00,34.42,34.62,34.36,34.58,685400.0,24.4153,24.5571,24.3727,24.5288,685400.0
2006-12-05 09:30:00,34.78,34.92,34.67,34.83,629000.0,24.6706,24.7699,24.5926,24.7061,629000.0
2006-12-05 10:00:00,34.82,34.97,34.52,34.56,684200.0,24.699,24.8054,24.4862,24.5146,684200.0
2006-12-05 10:30:00,34.56,34.63,34.32,34.46,614800.0,24.5146,24.5642,24.3443,24.4437,614800.0
2006-12-05 11:00:00,34.46,34.79,34.46,34.77,503800.0,24.4437,24.6777,24.4437,24.6635,503800.0
2006-12-05 11:30:00,34.78,34.79,34.67,34.68,353600.0,24.6706,24.6777,24.5926,24.5997,353600.0
2006-12-05 12:00:00,34.67,34.73,34.57,34.72,313200.0,24.5926,24.6352,24.5217,24.6281,313200.0
2006-12-05 12:30:00,34.72,34.75,34.59,34.75,366400.0,24.6281,24.6494,24.5359,24.6494,366400.0
2006-12-05 13:00:00,34.76,34.94,34.65,34.74,462400.0,24.6565,24.7841,24.5784,24.6423,462400.0
2006-12-05 13:30:00,34.74,34.76,34.63,34.75,285800.0,24.6423,24.6565,24.5642,24.6494,285800.0
2006-12-05 14:00:00,34.75,34.75,34.6,34.62,367600.0,24.6494,24.6494,24.543,24.5571,367600.0
2006-12-05 14:30:00,34.62,34.72,34.6,34.71,414200.0,24.5571,24.6281,24.543,24.621,414200.0
2006-12-05 15:00:00,34.7,34.74,34.58,34.63,433800.0,24.6139,24.6423,24.5288,24.5642,433800.0
2006-12-05 15:30:00,34.63,34.66,34.56,34.65,476600.0,24.5642,24.5855,24.5146,24.5784,476600.0
2006-12-06 09:30:00,34.45,34.98,34.45,34.83,633800.0,24.4366,24.8125,24.4366,24.7061,633800.0
2006-12-06 10:00:00,34.82,34.95,34.69,34.88,597000.0,24.699,24.7912,24.6068,24.7416,597000.0
2006-12-06 10:30:00,34.9,35.27,34.74,34.96,862000.0,24.7558,25.0182,24.6423,24.7983,862000.0
2006-12-06 11:00:00,34.95,35.1,34.83,34.98,463000.0,24.7912,24.8976,24.7061,24.8125,463000.0
2006-12-06 11:30:00,34.97,35.06,34.86,35.0,189000.0,24.8054,24.8693,24.7274,24.8267,189000.0
2006-12-06 12:00:00,35.01,35.1,34.97,35.02,214600.0,24.8338,24.8976,24.8054,24.8409,214600.0
2006-12-06 12:30:00,35.02,35.15,34.97,35.1,211000.0,24.8409,24.9331,24.8054,24.8976,211000.0
2006-12-06 13:00:00,35.1,35.13,34.99,35.02,195800.0,24.8976,24.9189,24.8196,24.8409,195800.0
2006-12-06 13:30:00,35.02,35.07,34.78,34.94,171000.0,24.8409,24.8763,24.6706,24.7841,171000.0
2006-12-06 14:00:00,34.96,35.02,34.74,34.76,178800.0,24.7983,24.8409,24.6423,24.6565,178800.0
2006-12-06 14:30:00,34.76,34.88,34.76,34.87,111800.0,24.6565,24.7416,24.6565,24.7345,111800.0
2006-12-06 15:00:00,34.87,34.9,34.71,34.72,190400.0,24.7345,24.7558,24.621,24.6281,190400.0
2006-12-06 15:30:00,34.72,34.74,34.63,34.69,381400.0,24.6281,24.6423,24.5642,24.6068,381400.0
2006-12-07 09:30:00,34.68,34.84,34.56,34.76,550400.0,24.5997,24.7132,24.5146,24.6565,550400.0
2006-12-07 10:00:00,34.77,34.77,34.39,34.54,371400.0,24.6635,24.6635,24.394,24.5004,371400.0
2006-12-07 10:30:00,34.55,34.58,34.26,34.51,727200.0,24.5075,24.5288,24.3018,24.4791,727200.0
2006-12-07 11:00:00,34.5,34.74,34.41,34.49,305800.0,24.472,24.6423,24.4082,24.4649,305800.0
2006-12-07 11:30:00,34.5,34.65,34.45,34.58,243200.0,24.472,24.5784,24.4366,24.5288,243200.0
2006-12-07 12:00:00,34.57,34.73,34.56,34.68,218200.0,24.5217,24.6352,24.5146,24.5997,218200.0
2006-12-07 12:30:00,34.67,34.68,34.49,34.54,203800.0,24.5926,24.5997,24.4649,24.5004,203800.0
2006-12-07 13:00:00,34.54,34.69,34.49,34.64,155800.0,24.5004,24.6068,24.4649,24.5713,155800.0
2006-12-07 13:30:00,34.64,34.75,34.64,34.67,135800.0,24.5713,24.6494,24.5713,24.5926,135800.0
2006-12-07 14:00:00,34.65,34.69,34.47,34.6,236800.0,24.5784,24.6068,24.4507,24.543,236800.0
2006-12-07 14:30:00,34.6,34.68,34.52,34.63,119400.0,24.543,24.5997,24.4862,24.5642,119400.0
2006-12-07 15:00:00,34.63,34.68,34.56,34.62,202000.0,24.5642,24.5997,24.5146,24.5571,202000.0
2006-12-07 15:30:00,34.6,34.64,34.44,34.45,323400.0,24.543,24.5713,24.4295,24.4366,323400.0
2006-12-08 09:30:00,34.73,34.83,34.43,34.65,458400.0,24.6352,24.7061,24.4224,24.5784,458400.0
2006-12-08 10:00:00,34.65,34.66,34.46,34.52,503000.0,24.5784,24.5855,24.4437,24.4862,503000.0
2006-12-08 10:30:00,34.53,34.71,34.46,34.6,320000.0,24.4933,24.621,24.4437,24.543,320000.0
2006-12-08 11:00:00,34.6,34.83,34.6,34.66,298800.0,24.543,24.7061,24.543,24.5855,298800.0
2006-12-08 11:30:00,34.65,34.77,34.51,34.52,192200.0,24.5784,24.6635,24.4791,24.4862,192200.0
2006-12-08 12:00:00,34.52,34.68,34.52,34.63,109600.0,24.4862,24.5997,24.4862,24.5642,109600.0
2006-12-08 12:30:00,34.62,34.63,34.52,34.57,116000.0,24.5571,24.5642,24.4862,24.5217,116000.0
2006-12-08 13:00:00,34.57,34.57,34.4,34.42,161000.0,24.5217,24.5217,24.4011,24.4153,161000.0
2006-12-08 13:30:00,34.42,34.46,34.2,34.27,278600.0,24.4153,24.4437,24.2592,24.3089,278600.0
2006-12-08 14:00:00,34.27,34.38,34.22,34.23,209600.0,24.3089,24.3869,24.2734,24.2805,209600.0
2006-12-08 14:30:00,34.23,34.37,34.2,34.32,278400.0,24.2805,24.3798,24.2592,24.3443,278400.0
2006-12-08 15:00:00,34.32,34.37,34.29,34.32,227800.0,24.3443,24.3798,24.3231,24.3443,227800.0
2006-12-08 15:30:00,34.32,34.37,34.23,34.32,569800.0,24.3443,24.3798,24.2805,24.3443,569800.0
2006-12-11 09:30:00,34.26,34.26,33.82,33.82,681000.0,24.3018,24.3018,23.9897,23.9897,681000.0
2006-12-11 10:00:00,33.82,34.12,33.77,33.99,577400.0,23.9897,24.2025,23.9542,24.1103,577400.0
2006-12-11 10:30:00,33.99,34.24,33.97,34.22,432200.0,24.1103,24.2876,24.0961,24.2734,432200.0
2006-12-11 11:00:00,34.22,34.43,34.15,34.42,323800.0,24.2734,24.4224,24.2238,24.4153,323800.0
2006-12-11 11:30:00,34.42,34.55,34.42,34.47,350000.0,24.4153,24.5075,24.4153,24.4507,350000.0
2006-12-11 12:00:00,34.47,34.47,34.22,34.27,200000.0,24.4507,24.4507,24.2734,24.3089,200000.0
2006-12-11 12:30:00,34.27,34.33,34.23,34.24,131800.0,24.3089,24.3514,24.2805,24.2876,131800.0
2006-12-11 13:00:00,34.25,34.33,34.23,34.29,175800.0,24.2947,24.3514,24.2805,24.3231,175800.0
2006-12-11 13:30:00,34.27,34.32,34.2,34.2,143600.0,24.3089,24.3443,24.2592,24.2592,143600.0
2006-12-11 14:00:00,34.19,34.33,34.09,34.15,335800.0,24.2521,24.3514,24.1812,24.2238,335800.0
2006-12-11 14:30:00,34.15,34.24,34.15,34.22,121200.0,24.2238,24.2876,24.2238,24.2734,121200.0
2006-12-11 15:00:00,34.21,34.27,34.17,34.18,291000.0,24.2663,24.3089,24.2379,24.245,291000.0
2006-12-11 15:30:00,34.18,34.23,34.15,34.2,370600.0,24.245,24.2805,24.2238,24.2592,370600.0
2006-12-12 09:30:00,34.21,34.34,34.08,34.16,438400.0,24.2663,24.3585,24.1741,24.2309,438400.0
2006-12-12 10:00:00,34.17,34.53,34.09,34.52,431400.0,24.2379,24.4933,24.1812,24.4862,431400.0
2006-12-12 10:30:00,34.51,34.59,34.44,34.49,427000.0,24.4791,24.5359,24.4295,24.4649,427000.0
2006-12-12 11:00:00,34.49,34.49,34.36,34.39,303600.0,24.4649,24.4649,24.3727,24.394,303600.0
2006-12-12 11:30:00,34.39,34.4,34.16,34.19,357600.0,24.394,24.4011,24.2309,24.2521,357600.0
2006-12-12 12:00:00,34.19,34.24,33.96,34.02,338000.0,24.2521,24.2876,24.089,24.1315,338000.0
2006-12-12 12:30:00,34.02,34.16,33.96,34.1,297800.0,24.1315,24.2309,24.089,24.1883,297800.0
2006-12-12 13:00:00,34.1,34.1,33.86,33.9,198000.0,24.1883,24.1883,24.0181,24.0464,198000.0
2006-12-12 13:30:00,33.91,34.04,33.87,34.02,211600.0,24.0535,24.1457,24.0251,24.1315,211600.0
2006-12-12 14:00:00,34.02,34.23,33.91,34.21,331600.0,24.1315,24.2805,24.0535,24.2663,331600.0
2006-12-12 14:30:00,34.21,34.26,34.06,34.18,327600.0,24.2663,24.3018,24.1599,24.245,327600.0
2006-12-12 15:00:00,34.18,34.26,34.13,34.17,169200.0,24.245,24.3018,24.2096,24.2379,169200.0
2006-12-12 15:30:00,34.18,34.2,34.05,34.1,287200.0,24.245,24.2592,24.1528,24.1883,287200.0
2006-12-13 09:30:00,34.46,34.48,34.05,34.17,416000.0,24.4437,24.4578,24.1528,24.2379,416000.0
2006-12-13 10:00:00,34.17,34.29,34.02,34.12,328000.0,24.2379,24.3231,24.1315,24.2025,328000.0
2006-12-13 10:30:00,34.13,34.47,34.11,34.29,653800.0,24.2096,24.4507,24.1954,24.3231,653800.0
2006-12-13 11:00:00,34.29,34.65,34.24,34.6,338600.0,24.3231,24.5784,24.2876,24.543,338600.0
2006-12-13 11:30:00,34.58,34.58,34.31,34.5,174000.0,24.5288,24.5288,24.3373,24.472,174000.0
2006-12-13 12:00:00,34.5,34.58,34.45,34.53,267800.0,24.472,24.5288,24.4366,24.4933,267800.0
2006-12-13 12:30:00,34.53,34.6,34.51,34.59,156600.0,24.4933,24.543,24.4791,24.5359,156600.0
2006-12-13 13:00:00,34.6,34.66,34.55,34.62,186400.0,24.543,24.5855,24.5075,24.5571,186400.0
2006-12-13 13:30:00,34.62,34.63,34.22,34.25,291600.0,24.5571,24.5642,24.2734,24.2947,291600.0
2006-12-13 14:00:00,34.25,34.43,34.16,34.33,277000.0,24.2947,24.4224,24.2309,24.3514,277000.0
2006-12-13 14:30:00,34.33,34.37,34.28,34.3,112000.0,24.3514,24.3798,24.316,24.3302,112000.0
2006-12-13 15:00:00,34.3,34.35,34.27,34.35,209600.0,24.3302,24.3656,24.3089,24.3656,209600.0
2006-12-13 15:30:00,34.35,34.4,34.31,34.35,359400.0,24.3656,24.4011,24.3373,24.3656,359400.0
2006-12-14 09:30:00,34.54,34.6,34.29,34.49,370800.0,24.5004,24.543,24.3231,24.4649,370800.0
2006-12-14 10:00:00,34.49,34.82,34.49,34.62,484000.0,24.4649,24.699,24.4649,24.5571,484000.0
2006-12-14 10:30:00,34.63,34.89,34.37,34.47,917400.0,24.5642,24.7487,24.3798,24.4507,917400.0
2006-12-14 11:00:00,34.48,34.73,34.44,34.69,551600.0,24.4578,24.6352,24.4295,24.6068,551600.0
2006-12-14 11:30:00,34.69,34.73,34.63,34.7,281400.0,24.6068,24.6352,24.5642,24.6139,281400.0
2006-12-14 12:00:00,34.69,34.97,34.37,34.96,403400.0,24.6068,24.8054,24.3798,24.7983,403400.0
2006-12-14 12:30:00,34.97,35.09,34.93,35.01,578400.0,24.8054,24.8905,24.777,24.8338,578400.0
2006-12-14 13:00:00,35.02,35.07,34.91,35.01,469200.0,24.8409,24.8763,24.7629,24.8338,469200.0
2006-12-14 13:30:00,35.0,35.01,34.82,34.87,437800.0,24.8267,24.8338,24.699,24.7345,437800.0
2006-12-14 14:00:00,34.86,35.02,34.8,35.0,334200.0,24.7274,24.8409,24.6848,24.8267,334200.0
2006-12-14 14:30:00,34.99,35.06,34.94,35.02,344400.0,24.8196,24.8693,24.7841,24.8409,344400.0
2006-12-14 15:00:00,35.03,35.08,34.99,35.02,369400.0,24.848,24.8834,24.8196,24.8409,369400.0
2006-12-14 15:30:00,35.02,35.03,34.91,34.92,555600.0,24.8409,24.848,24.7629,24.7699,555600.0
2006-12-15 09:30:00,34.91,34.98,34.68,34.78,1047200.0,24.7629,24.8125,24.5997,24.6706,1047200.0
2006-12-15 10:00:00,34.77,34.81,34.6,34.62,512000.0,24.6635,24.6919,24.543,24.5571,512000.0
2006-12-15 10:30:00,34.62,34.66,34.56,34.6,746800.0,24.5571,24.5855,24.5146,24.543,746800.0
2006-12-15 11:00:00,34.6,34.67,34.52,34.55,263600.0,24.543,24.5926,24.4862,24.5075,263600.0
2006-12-15 11:30:00,34.54,34.54,34.41,34.43,306200.0,24.5004,24.5004,24.4082,24.4224,306200.0
2006-12-15 12:00:00,34.43,34.43,34.24,34.25,219000.0,24.4224,24.4224,24.2876,24.2947,219000.0
2006-12-15 12:30:00,34.25,34.27,34.19,34.2,170000.0,24.2947,24.3089,24.2521,24.2592,170000.0
2006-12-15 13:00:00,34.19,34.23,34.09,34.13,241000.0,24.2521,24.2805,24.1812,24.2096,241000.0
2006-12-15 13:30:00,34.13,34.15,33.97,34.14,380800.0,24.2096,24.2238,24.0961,24.2167,380800.0
2006-12-15 14:00:00,34.12,34.3,34.09,34.29,289000.0,24.2025,24.3302,24.1812,24.3231,289000.0
2006-12-15 14:30:00,34.29,34.33,34.17,34.23,201800.0,24.3231,24.3514,24.2379,24.2805,201800.0
2006-12-15 15:00:00,34.22,34.27,34.13,34.17,213800.0,24.2734,24.3089,24.2096,24.2379,213800.0
2006-12-15 15:30:00,34.16,34.31,34.12,34.3,628000.0,24.2309,24.3373,24.2025,24.3302,628000.0
2006-12-18 09:30:00,33.95,33.95,33.74,33.8,409400.0,24.0819,24.0819,23.9329,23.9755,409400.0
2006-12-18 10:00:00,33.8,33.85,33.4,33.4,702400.0,23.9755,24.011,23.6918,23.6918,702400.0
2006-12-18 10:30:00,33.4,33.4,33.1,33.12,675000.0,23.6918,23.6918,23.479,23.4931,675000.0
2006-12-18 11:00:00,33.13,33.23,33.05,33.22,545200.0,23.5002,23.5712,23.4435,23.5641,545200.0
2006-12-18 11:30:00,33.22,33.28,33.12,33.18,411000.0,23.5641,23.6066,23.4931,23.5357,411000.0
2006-12-18 12:00:00,33.16,33.19,33.01,33.02,466800.0,23.5215,23.5428,23.4151,23.4222,466800.0
2006-12-18 12:30:00,33.02,33.06,32.94,33.04,359400.0,23.4222,23.4506,23.3655,23.4364,359400.0
2006-12-18 13:00:00,33.04,33.1,32.98,33.06,346000.0,23.4364,23.479,23.3938,23.4506,346000.0
2006-12-18 13:30:00,33.05,33.13,33.05,33.1,251400.0,23.4435,23.5002,23.4435,23.479,251400.0
2006-12-18 14:00:00,33.1,33.1,32.87,32.89,307200.0,23.479,23.479,23.3158,23.33,307200.0
2006-12-18 14:30:00,32.88,32.9,32.79,32.82,254000.0,23.3229,23.3371,23.2591,23.2803,254000.0
2006-12-18 15:00:00,32.81,32.82,32.56,32.59,469400.0,23.2732,23.2803,23.0959,23.1172,469400.0
2006-12-18 15:30:00,32.58,32.76,32.58,32.72,879600.0,23.1101,23.2378,23.1101,23.2094,879600.0
2006-12-19 09:30:00,31.65,32.88,31.65,32.86,668600.0,22.4504,23.3229,22.4504,23.3087,668600.0
2006-12-19 10:00:00,32.85,33.1,32.76,33.01,556400.0,23.3016,23.479,23.2378,23.4151,556400.0
2006-12-19 10:30:00,33.01,33.13,32.96,33.1,590800.0,23.4151,23.5002,23.3796,23.479,590800.0
2006-12-19 11:00:00,33.11,33.27,33.04,33.04,374400.0,23.486,23.5995,23.4364,23.4364,374400.0
2006-12-19 11:30:00,33.04,33.08,32.89,32.99,363000.0,23.4364,23.4648,23.33,23.4009,363000.0
2006-12-19 12:00:00,32.99,33.13,32.97,33.02,169000.0,23.4009,23.5002,23.3867,23.4222,169000.0
2006-12-19 12:30:00,33.02,33.35,33.01,33.3,330200.0,23.4222,23.6563,23.4151,23.6208,330200.0
2006-12-19 13:00:00,33.3,33.42,33.29,33.35,263400.0,23.6208,23.7059,23.6137,23.6563,263400.0
2006-12-19 13:30:00,33.35,33.56,33.33,33.44,281400.0,23.6563,23.8052,23.6421,23.7201,281400.0
2006-12-19 14:00:00,33.43,33.47,33.25,33.25,279800.0,23.713,23.7414,23.5854,23.5854,279800.0
2006-12-19 14:30:00,33.25,33.33,33.19,33.29,197200.0,23.5854,23.6421,23.5428,23.6137,197200.0
2006-12-19 15:00:00,33.29,33.42,33.27,33.35,208400.0,23.6137,23.7059,23.5995,23.6563,208400.0
2006-12-19 15:30:00,33.34,33.35,33.23,33.25,345200.0,23.6492,23.6563,23.5712,23.5854,345200.0
2006-12-20 09:30:00,33.29,33.29,32.77,33.02,519600.0,23.6137,23.6137,23.2449,23.4222,519600.0
2006-12-20 10:00:00,33.02,33.04,32.91,33.03,415000.0,23.4222,23.4364,23.3442,23.4293,415000.0
2006-12-20 10:30:00,33.03,33.16,32.76,33.01,642600.0,23.4293,23.5215,23.2378,23.4151,642600.0
2006-12-20 11:00:00,33.01,33.05,32.79,32.98,217600.0,23.4151,23.4435,23.2591,23.3938,217600.0
2006-12-20 11:30:00,32.97,33.02,32.8,32.8,212800.0,23.3867,23.4222,23.2662,23.2662,212800.0
2006-12-20 12:00:00,32.8,32.95,32.8,32.87,141200.0,23.2662,23.3726,23.2662,23.3158,141200.0
2006-12-20 12:30:00,32.87,32.88,32.77,32.8,158600.0,23.3158,23.3229,23.2449,23.2662,158600.0
2006-12-20 13:00:00,32.81,32.82,32.6,32.66,193000.0,23.2732,23.2803,23.1243,23.1668,193000.0
2006-12-20 13:30:00,32.65,32.71,32.51,32.64,178800.0,23.1598,23.2023,23.0604,23.1527,178800.0
2006-12-20 14:00:00,32.65,32.76,32.58,32.67,212400.0,23.1598,23.2378,23.1101,23.1739,212400.0
2006-12-20 14:30:00,32.66,32.74,32.65,32.7,574800.0,23.1668,23.2236,23.1598,23.1952,574800.0
2006-12-20 15:00:00,32.7,32.71,32.45,32.5,569600.0,23.1952,23.2023,23.0179,23.0534,569600.0
2006-12-20 15:30:00,32.5,32.55,32.45,32.49,813000.0,23.0534,23.0888,23.0179,23.0463,813000.0
2006-12-21 09:30:00,32.7,32.84,32.4,32.49,428800.0,23.1952,23.2945,22.9824,23.0463,428800.0
2006-12-21 10:00:00,32.48,32.53,32.2,32.2,367600.0,23.0392,23.0746,22.8406,22.8406,367600.0
2006-12-21 10:30:00,32.23,32.42,32.14,32.27,651000.0,22.8618,22.9966,22.798,22.8902,651000.0
2006-12-21 11:00:00,32.27,32.46,32.23,32.46,428000.0,22.8902,23.025,22.8618,23.025,428000.0
2006-12-21 11:30:00,32.46,32.69,32.45,32.68,455000.0,23.025,23.1881,23.0179,23.181,455000.0
2006-12-21 12:00:00,32.68,32.77,32.55,32.58,509400.0,23.181,23.2449,23.0888,23.1101,509400.0
2006-12-21 12:30:00,32.57,32.63,32.54,32.55,269600.0,23.103,23.1456,23.0817,23.0888,269600.0
2006-12-21 13:00:00,32.55,32.55,32.4,32.51,262600.0,23.0888,23.0888,22.9824,23.0604,262600.0
2006-12-21 13:30:00,32.51,32.55,32.45,32.52,211000.0,23.0604,23.0888,23.0179,23.0675,211000.0
2006-12-21 14:00:00,32.52,32.56,32.46,32.54,241000.0,23.0675,23.0959,23.025,23.0817,241000.0
2006-12-21 14:30:00,32.55,32.64,32.52,32.54,163800.0,23.0888,23.1527,23.0675,23.0817,163800.0
2006-12-21 15:00:00,32.53,32.68,32.51,32.65,294000.0,23.0746,23.181,23.0604,23.1598,294000.0
2006-12-21 15:30:00,32.65,32.68,32.5,32.51,415000.0,23.1598,23.181,23.0534,23.0604,415000.0
2006-12-22 09:30:00,32.5,32.51,32.1,32.31,497400.0,23.0534,23.0604,22.7696,22.9186,497400.0
2006-12-22 10:00:00,32.31,32.38,32.25,32.37,323400.0,22.9186,22.9682,22.876,22.9611,323400.0
2006-12-22 10:30:00,32.34,32.54,32.31,32.42,285200.0,22.9399,23.0817,22.9186,22.9966,285200.0
2006-12-22 11:00:00,32.42,32.52,32.35,32.37,202000.0,22.9966,23.0675,22.947,22.9611,202000.0
2006-12-22 11:30:00,32.38,32.49,32.38,32.47,235000.0,22.9682,23.0463,22.9682,23.0321,235000.0
2006-12-22 12:00:00,32.47,32.52,32.44,32.49,239800.0,23.0321,23.0675,23.0108,23.0463,239800.0
2006-12-22 12:30:00,32.48,32.49,32.35,32.38,356000.0,23.0392,23.0463,22.947,22.9682,356000.0
2006-12-22 13:00:00,32.38,32.38,32.28,32.29,89400.0,22.9682,22.9682,22.8973,22.9044,89400.0
2006-12-22 13:30:00,32.29,32.35,32.26,32.29,122400.0,22.9044,22.947,22.8831,22.9044,122400.0
2006-12-22 14:00:00,32.29,32.31,32.22,32.22,115000.0,22.9044,22.9186,22.8547,22.8547,115000.0
2006-12-22 14:30:00,32.22,32.22,32.16,32.17,125000.0,22.8547,22.8547,22.8122,22.8193,125000.0
2006-12-22 15:00:00,32.17,32.28,32.15,32.26,124000.0,22.8193,22.8973,22.8051,22.8831,124000.0
2006-12-22 15:30:00,32.26,32.27,32.19,32.2,215600.0,22.8831,22.8902,22.8335,22.8406,215600.0
2006-12-26 09:30:00,31.55,32.43,31.55,32.32,278600.0,22.3795,23.0037,22.3795,22.9257,278600.0
2006-12-26 10:00:00,32.32,32.39,32.12,32.16,356400.0,22.9257,22.9753,22.7838,22.8122,356400.0
2006-12-26 10:30:00,32.16,32.17,31.67,31.68,432000.0,22.8122,22.8193,22.4646,22.4717,432000.0
2006-12-26 11:00:00,31.69,31.7,31.53,31.54,238600.0,22.4788,22.4859,22.3653,22.3724,238600.0
2006-12-26 11:30:00,31.54,31.63,31.48,31.63,318000.0,22.3724,22.4362,22.3298,22.4362,318000.0
2006-12-26 12:00:00,31.62,31.65,31.54,31.55,158200.0,22.4291,22.4504,22.3724,22.3795,158200.0
2006-12-26 12:30:00,31.56,31.64,31.54,31.6,184600.0,22.3866,22.4433,22.3724,22.415,184600.0
2006-12-26 13:00:00,31.6,31.62,31.55,31.62,166600.0,22.415,22.4291,22.3795,22.4291,166600.0
2006-12-26 13:30:00,31.62,31.63,31.53,31.53,231600.0,22.4291,22.4362,22.3653,22.3653,231600.0
2006-12-26 14:00:00,31.54,31.58,31.47,31.5,191000.0,22.3724,22.4008,22.3227,22.344,191000.0
2006-12-26 14:30:00,31.5,31.54,31.48,31.53,181600.0,22.344,22.3724,22.3298,22.3653,181600.0
2006-12-26 15:00:00,31.53,31.61,31.52,31.54,224800.0,22.3653,22.422,22.3582,22.3724,224800.0
2006-12-26 15:30:00,31.53,31.65,31.52,31.61,398400.0,22.3653,22.4504,22.3582,22.422,398400.0
2006-12-27 09:30:00,31.58,31.61,31.43,31.48,676400.0,22.4008,22.422,22.2944,22.3298,676400.0
2006-12-27 10:00:00,31.47,31.48,31.17,31.33,473400.0,22.3227,22.3298,22.1099,22.2234,473400.0
2006-12-27 10:30:00,31.32,31.4,31.3,31.35,284400.0,22.2163,22.2731,22.2022,22.2376,284400.0
2006-12-27 11:00:00,31.35,31.48,31.35,31.45,343800.0,22.2376,22.3298,22.2376,22.3086,343800.0
2006-12-27 11:30:00,31.44,31.55,31.43,31.46,327200.0,22.3015,22.3795,22.2944,22.3156,327200.0
2006-12-27 12:00:00,31.46,31.54,31.45,31.54,242600.0,22.3156,22.3724,22.3086,22.3724,242600.0
2006-12-27 12:30:00,31.55,31.62,31.52,31.61,513400.0,22.3795,22.4291,22.3582,22.422,513400.0
2006-12-27 13:00:00,31.61,31.67,31.56,31.66,283400.0,22.422,22.4646,22.3866,22.4575,283400.0
2006-12-27 13:30:00,31.66,31.7,31.66,31.7,296000.0,22.4575,22.4859,22.4575,22.4859,296000.0
2006-12-27 14:00:00,31.7,31.78,31.64,31.64,188000.0,22.4859,22.5426,22.4433,22.4433,188000.0
2006-12-27 14:30:00,31.65,31.79,31.64,31.78,261400.0,22.4504,22.5497,22.4433,22.5426,261400.0
2006-12-27 15:00:00,31.79,31.93,31.75,31.91,261000.0,22.5497,22.649,22.5214,22.6348,261000.0
2006-12-27 15:30:00,31.91,31.95,31.85,31.88,631000.0,22.6348,22.6632,22.5923,22.6136,631000.0
2006-12-28 09:30:00,32.0,32.08,31.89,31.97,526400.0,22.6987,22.7554,22.6207,22.6774,526400.0
2006-12-28 10:00:00,32.0,32.08,31.79,31.8,389800.0,22.6987,22.7554,22.5497,22.5568,389800.0
2006-12-28 10:30:00,31.78,32.19,31.77,31.91,657400.0,22.5426,22.8335,22.5355,22.6348,657400.0
2006-12-28 11:00:00,31.91,32.06,31.89,32.02,341800.0,22.6348,22.7412,22.6207,22.7129,341800.0
2006-12-28 11:30:00,32.02,32.05,31.86,31.9,245800.0,22.7129,22.7342,22.5994,22.6278,245800.0
2006-12-28 12:00:00,31.9,31.93,31.73,31.83,254600.0,22.6278,22.649,22.5072,22.5781,254600.0
2006-12-28 12:30:00,31.82,31.84,31.69,31.71,164600.0,22.571,22.5852,22.4788,22.493,164600.0
2006-12-28 13:00:00,31.7,31.73,31.66,31.67,124400.0,22.4859,22.5072,22.4575,22.4646,124400.0
2006-12-28 13:30:00,31.67,31.73,31.66,31.68,129000.0,22.4646,22.5072,22.4575,22.4717,129000.0
2006-12-28 14:00:00,31.68,31.82,31.68,31.75,148400.0,22.4717,22.571,22.4717,22.5214,148400.0
2006-12-28 14:30:00,31.75,31.82,31.75,31.82,117800.0,22.5214,22.571,22.5214,22.571,117800.0
2006-12-28 15:00:00,31.82,31.86,31.77,31.8,239800.0,22.571,22.5994,22.5355,22.5568,239800.0
2006-12-28 15:30:00,31.8,31.88,31.79,31.79,313400.0,22.5568,22.6136,22.5497,22.5497,313400.0
2006-12-29 09:30:00,31.63,31.8,31.49,31.49,370400.0,22.4362,22.5568,22.3369,22.3369,370400.0
2006-12-29 10:00:00,31.49,31.59,31.28,31.31,505600.0,22.3369,22.4079,22.188,22.2092,505600.0
2006-12-29 10:30:00,31.31,31.47,31.09,31.16,765600.0,22.2092,22.3227,22.0532,22.1028,765600.0
2006-12-29 11:00:00,31.16,31.19,30.95,30.99,505400.0,22.1028,22.1241,21.9539,21.9823,505400.0
2006-12-29 11:30:00,30.99,31.23,30.99,31.21,444600.0,21.9823,22.1525,21.9823,22.1383,444600.0
2006-12-29 12:00:00,31.21,31.25,31.01,31.04,371200.0,22.1383,22.1667,21.9964,22.0177,371200.0
2006-12-29 12:30:00,31.04,31.07,30.97,31.07,337400.0,22.0177,22.039,21.9681,22.039,337400.0
2006-12-29 13:00:00,31.07,31.11,31.05,31.05,122200.0,22.039,22.0674,22.0248,22.0248,122200.0
2006-12-29 13:30:00,31.05,31.18,31.0,31.07,229000.0,22.0248,22.117,21.9894,22.039,229000.0
2006-12-29 14:00:00,31.07,31.19,30.93,30.97,337400.0,22.039,22.1241,21.9397,21.9681,337400.0
2006-12-29 14:30:00,30.97,31.32,30.94,31.21,489000.0,21.9681,22.2163,21.9468,22.1383,489000.0
2006-12-29 15:00:00,31.2,31.27,31.03,31.07,370200.0,22.1312,22.1809,22.0106,22.039,370200.0
2006-12-29 15:30:00,31.08,31.3,31.04,31.18,882600.0,22.0461,22.2022,22.0177,22.117,882600.0
2007-01-03 09:30:00,30.91,31.74,29.61,30.13,1684600.0,21.9255,22.5143,21.0034,21.3722,1684600.0
2007-01-03 10:00:00,30.11,30.41,30.09,30.2,1295600.0,21.358,21.5708,21.3439,21.4219,1295600.0
2007-01-03 10:30:00,30.2,30.27,30.03,30.11,1046600.0,21.4219,21.4715,21.3013,21.358,1046600.0
2007-01-03 11:00:00,30.1,30.15,30.01,30.05,581600.0,21.351,21.3864,21.2871,21.3155,581600.0
2007-01-03 11:30:00,30.06,30.33,30.01,30.3,590400.0,21.3226,21.5141,21.2871,21.4928,590400.0
2007-01-03 12:00:00,30.3,30.33,30.15,30.26,560800.0,21.4928,21.5141,21.3864,21.4644,560800.0
2007-01-03 12:30:00,30.25,30.42,30.24,30.4,457000.0,21.4574,21.5779,21.4503,21.5638,457000.0
2007-01-03 13:00:00,30.39,30.4,30.25,30.29,450400.0,21.5567,21.5638,21.4574,21.4857,450400.0
2007-01-03 13:30:00,30.3,30.33,30.22,30.23,388800.0,21.4928,21.5141,21.4361,21.4432,388800.0
2007-01-03 14:00:00,30.23,30.3,30.1,30.23,723200.0,21.4432,21.4928,21.351,21.4432,723200.0
2007-01-03 14:30:00,30.22,30.38,30.01,30.01,869400.0,21.4361,21.5496,21.2871,21.2871,869400.0
2007-01-03 15:00:00,30.02,30.3,30.0,30.22,913600.0,21.2942,21.4928,21.28,21.4361,913600.0
2007-01-03 15:30:00,30.22,30.41,30.21,30.41,1246200.0,21.4361,21.5708,21.429,21.5708,1246200.0
2007-01-04 09:30:00,30.86,30.93,29.88,30.1,1213000.0,21.89,21.9397,21.1949,21.351,1213000.0
2007-01-04 10:00:00,30.11,30.39,30.07,30.09,994600.0,21.358,21.5567,21.3297,21.3439,994600.0
2007-01-04 10:30:00,30.08,30.56,29.96,30.55,1151200.0,21.3368,21.6772,21.2516,21.6702,1151200.0
2007-01-04 11:00:00,30.57,30.92,30.56,30.88,1557800.0,21.6843,21.9326,21.6772,21.9042,1557800.0
2007-01-04 11:30:00,30.88,30.89,30.63,30.64,586600.0,21.9042,21.9113,21.7269,21.734,586600.0
2007-01-04 12:00:00,30.64,30.7,30.5,30.52,440800.0,21.734,21.7766,21.6347,21.6489,440800.0
2007-01-04 12:30:00,30.53,30.65,30.41,30.42,398800.0,21.656,21.7411,21.5708,21.5779,398800.0
2007-01-04 13:00:00,30.43,30.45,30.22,30.26,562800.0,21.585,21.5992,21.4361,21.4644,562800.0
2007-01-04 13:30:00,30.25,30.45,30.25,30.41,602600.0,21.4574,21.5992,21.4574,21.5708,602600.0
2007-01-04 14:00:00,30.41,30.48,30.24,30.3,917400.0,21.5708,21.6205,21.4503,21.4928,917400.0
2007-01-04 14:30:00,30.3,30.4,30.22,30.31,846600.0,21.4928,21.5638,21.4361,21.4999,846600.0
2007-01-04 15:00:00,30.31,30.34,30.24,30.25,543600.0,21.4999,21.5212,21.4503,21.4574,543600.0
2007-01-04 15:30:00,30.25,30.43,30.25,30.39,1171200.0,21.4574,21.585,21.4574,21.5567,1171200.0
2007-01-05 09:30:00,30.65,30.75,30.45,30.61,1704000.0,21.7411,21.812,21.5992,21.7127,1704000.0
2007-01-05 10:00:00,30.61,31.07,30.58,30.85,1449800.0,21.7127,22.039,21.6914,21.883,1449800.0
2007-01-05 10:30:00,30.85,31.16,30.82,31.0,1055800.0,21.883,22.1028,21.8617,21.9894,1055800.0
2007-01-05 11:00:00,31.0,31.04,30.49,30.49,633200.0,21.9894,22.0177,21.6276,21.6276,633200.0
2007-01-05 11:30:00,30.49,30.65,30.48,30.63,507000.0,21.6276,21.7411,21.6205,21.7269,507000.0
2007-01-05 12:00:00,30.62,30.81,30.59,30.73,563000.0,21.7198,21.8546,21.6985,21.7978,563000.0
2007-01-05 12:30:00,30.72,30.92,30.66,30.87,478600.0,21.7907,21.9326,21.7482,21.8971,478600.0
2007-01-05 13:00:00,30.88,30.92,30.71,30.85,472000.0,21.9042,21.9326,21.7836,21.883,472000.0
2007-01-05 13:30:00,30.85,31.16,30.81,31.06,556800.0,21.883,22.1028,21.8546,22.0319,556800.0
2007-01-05 14:00:00,31.06,31.17,30.89,30.91,1152000.0,22.0319,22.1099,21.9113,21.9255,1152000.0
2007-01-05 14:30:00,30.92,31.28,30.85,31.22,806400.0,21.9326,22.188,21.883,22.1454,806400.0
2007-01-05 15:00:00,31.22,31.5,31.09,31.38,1343600.0,22.1454,22.344,22.0532,22.2589,1343600.0
2007-01-05 15:30:00,31.38,31.41,31.11,31.27,1694200.0,22.2589,22.2802,22.0674,22.1809,1694200.0
2007-01-08 09:30:00,31.93,32.0,31.18,31.48,1142800.0,22.649,22.6987,22.117,22.3298,1142800.0
2007-01-08 10:00:00,31.47,31.59,31.23,31.29,981800.0,22.3227,22.4079,22.1525,22.1951,981800.0
2007-01-08 10:30:00,31.3,31.33,30.93,30.93,654800.0,22.2022,22.2234,21.9397,21.9397,654800.0
2007-01-08 11:00:00,30.93,30.98,30.65,30.66,956800.0,21.9397,21.9752,21.7411,21.7482,956800.0
2007-01-08 11:30:00,30.65,31.07,30.65,31.04,395600.0,21.7411,22.039,21.7411,22.0177,395600.0
2007-01-08 12:00:00,31.04,31.05,30.84,30.98,325200.0,22.0177,22.0248,21.8759,21.9752,325200.0
2007-01-08 12:30:00,30.97,31.03,30.89,30.9,266600.0,21.9681,22.0106,21.9113,21.9184,266600.0
2007-01-08 13:00:00,30.9,30.95,30.78,30.92,275200.0,21.9184,21.9539,21.8333,21.9326,275200.0
2007-01-08 13:30:00,30.92,31.14,30.85,31.06,396000.0,21.9326,22.0887,21.883,22.0319,396000.0
2007-01-08 14:00:00,31.06,31.26,30.99,31.26,362200.0,22.0319,22.1738,21.9823,22.1738,362200.0
2007-01-08 14:30:00,31.25,31.36,31.15,31.17,778600.0,22.1667,22.2447,22.0958,22.1099,778600.0
2007-01-08 15:00:00,31.16,31.23,31.04,31.14,686200.0,22.1028,22.1525,22.0177,22.0887,686200.0
2007-01-08 15:30:00,31.14,31.2,31.02,31.13,684600.0,22.0887,22.1312,22.0035,22.0816,684600.0
2007-01-09 09:30:00,30.5,30.61,30.06,30.45,1280400.0,21.6347,21.7127,21.3226,21.5992,1280400.0
2007-01-09 10:00:00,30.45,30.8,30.3,30.65,821800.0,21.5992,21.8475,21.4928,21.7411,821800.0
2007-01-09 10:30:00,30.65,30.65,30.42,30.5,493600.0,21.7411,21.7411,21.5779,21.6347,493600.0
2007-01-09 11:00:00,30.5,30.61,30.43,30.45,465600.0,21.6347,21.7127,21.585,21.5992,465600.0
2007-01-09 11:30:00,30.45,30.5,30.41,30.45,532400.0,21.5992,21.6347,21.5708,21.5992,532400.0
2007-01-09 12:00:00,30.45,30.67,30.39,30.59,994000.0,21.5992,21.7553,21.5567,21.6985,994000.0
2007-01-09 12:30:00,30.59,30.85,30.57,30.64,872800.0,21.6985,21.883,21.6843,21.734,872800.0
2007-01-09 13:00:00,30.64,30.9,30.63,30.8,1123800.0,21.734,21.9184,21.7269,21.8475,1123800.0
2007-01-09 13:30:00,30.8,30.84,30.68,30.8,735400.0,21.8475,21.8759,21.7624,21.8475,735400.0
2007-01-09 14:00:00,30.8,30.95,30.67,30.68,893200.0,21.8475,21.9539,21.7553,21.7624,893200.0
2007-01-09 14:30:00,30.68,30.75,30.64,30.71,501000.0,21.7624,21.812,21.734,21.7836,501000.0
2007-01-09 15:00:00,30.71,30.75,30.65,30.7,649800.0,21.7836,21.812,21.7411,21.7766,649800.0
2007-01-09 15:30:00,30.7,30.75,30.58,30.74,1298800.0,21.7766,21.812,21.6914,21.8049,1298800.0
2007-01-10 09:30:00,30.63,30.81,30.21,30.57,639600.0,21.7269,21.8546,21.429,21.6843,639600.0
2007-01-10 10:00:00,30.56,30.59,30.35,30.4,470200.0,21.6772,21.6985,21.5283,21.5638,470200.0
2007-01-10 10:30:00,30.4,30.62,30.25,30.29,1168600.0,21.5638,21.7198,21.4574,21.4857,1168600.0
2007-01-10 11:00:00,30.3,30.39,30.11,30.11,569800.0,21.4928,21.5567,21.358,21.358,569800.0
2007-01-10 11:30:00,30.12,30.47,30.01,30.34,795800.0,21.3651,21.6134,21.2871,21.5212,795800.0
2007-01-10 12:00:00,30.32,30.45,30.13,30.15,522000.0,21.507,21.5992,21.3722,21.3864,522000.0
2007-01-10 12:30:00,30.15,30.36,30.14,30.21,350000.0,21.3864,21.5354,21.3793,21.429,350000.0
2007-01-10 13:00:00,30.22,30.37,30.22,30.29,199800.0,21.4361,21.5425,21.4361,21.4857,199800.0
2007-01-10 13:30:00,30.3,30.45,30.13,30.37,444600.0,21.4928,21.5992,21.3722,21.5425,444600.0
2007-01-10 14:00:00,30.36,30.54,30.34,30.46,431400.0,21.5354,21.6631,21.5212,21.6063,431400.0
2007-01-10 14:30:00,30.47,30.58,30.42,30.53,239200.0,21.6134,21.6914,21.5779,21.656,239200.0
2007-01-10 15:00:00,30.54,30.56,30.43,30.49,526600.0,21.6631,21.6772,21.585,21.6276,526600.0
2007-01-10 15:30:00,30.49,30.54,30.41,30.43,715800.0,21.6276,21.6631,21.5708,21.585,715800.0
2007-01-11 09:30:00,31.04,31.04,30.25,30.71,962400.0,22.0177,22.0177,21.4574,21.7836,962400.0
2007-01-11 10:00:00,30.71,30.78,30.36,30.56,701400.0,21.7836,21.8333,21.5354,21.6772,701400.0
2007-01-11 10:30:00,30.56,31.0,30.5,30.93,1370200.0,21.6772,21.9894,21.6347,21.9397,1370200.0
2007-01-11 11:00:00,30.9,31.04,30.52,30.54,814800.0,21.9184,22.0177,21.6489,21.6631,814800.0
2007-01-11 11:30:00,30.55,30.67,30.45,30.51,694600.0,21.6702,21.7553,21.5992,21.6418,694600.0
2007-01-11 12:00:00,30.5,30.56,30.38,30.49,404800.0,21.6347,21.6772,21.5496,21.6276,404800.0
2007-01-11 12:30:00,30.48,30.52,30.28,30.36,365800.0,21.6205,21.6489,21.4786,21.5354,365800.0
2007-01-11 13:00:00,30.36,30.36,30.04,30.14,630600.0,21.5354,21.5354,21.3084,21.3793,630600.0
2007-01-11 13:30:00,30.14,30.27,30.04,30.1,639600.0,21.3793,21.4715,21.3084,21.351,639600.0
2007-01-11 14:00:00,30.1,30.13,29.86,29.97,768600.0,21.351,21.3722,21.1807,21.2587,768600.0
2007-01-11 14:30:00,29.97,30.16,29.97,30.06,525800.0,21.2587,21.3935,21.2587,21.3226,525800.0
2007-01-11 15:00:00,30.07,30.09,29.93,30.02,429400.0,21.3297,21.3439,21.2304,21.2942,429400.0
2007-01-11 15:30:00,30.03,30.06,29.95,30.0,726800.0,21.3013,21.3226,21.2446,21.28,726800.0
2007-01-12 09:30:00,30.0,30.63,29.99,30.58,855000.0,21.3005,21.7478,21.2934,21.7123,855000.0
2007-01-12 10:00:00,30.59,30.69,30.34,30.55,632000.0,21.7194,21.7904,21.5419,21.691,632000.0
2007-01-12 10:30:00,30.55,30.55,30.17,30.4,415600.0,21.691,21.691,21.4212,21.5845,415600.0
2007-01-12 11:00:00,30.4,30.58,30.36,30.48,307000.0,21.5845,21.7123,21.5561,21.6413,307000.0
2007-01-12 11:30:00,30.48,30.64,30.48,30.54,525600.0,21.6413,21.7549,21.6413,21.6839,525600.0
2007-01-12 12:00:00,30.57,30.64,30.52,30.63,164000.0,21.7052,21.7549,21.6697,21.7478,164000.0
2007-01-12 12:30:00,30.61,30.91,30.61,30.88,374000.0,21.7336,21.9466,21.7336,21.9253,374000.0
2007-01-12 13:00:00,30.89,31.07,30.89,30.98,377400.0,21.9324,22.0602,21.9324,21.9963,377400.0
2007-01-12 13:30:00,30.98,31.13,30.94,30.95,459600.0,21.9963,22.1028,21.9679,21.975,459600.0
2007-01-12 14:00:00,30.95,31.05,30.88,31.05,493600.0,21.975,22.046,21.9253,22.046,493600.0
2007-01-12 14:30:00,31.05,31.08,30.97,31.03,341800.0,22.046,22.0673,21.9892,22.0318,341800.0
2007-01-12 15:00:00,31.02,31.15,31.02,31.14,413200.0,22.0247,22.117,22.0247,22.1099,413200.0
2007-01-12 15:30:00,31.14,31.22,31.09,31.09,1200600.0,22.1099,22.1667,22.0744,22.0744,1200600.0
2007-01-16 09:30:00,31.06,31.42,30.79,31.36,868800.0,22.0531,22.3087,21.8614,22.2661,868800.0
2007-01-16 10:00:00,31.37,31.55,31.29,31.4,1304400.0,22.2732,22.401,22.2164,22.2945,1304400.0
2007-01-16 10:30:00,31.4,31.43,30.93,31.02,672200.0,22.2945,22.3158,21.9608,22.0247,672200.0
2007-01-16 11:00:00,31.02,31.06,30.83,30.96,304800.0,22.0247,22.0531,21.8898,21.9821,304800.0
2007-01-16 11:30:00,30.96,31.04,30.84,31.04,331400.0,21.9821,22.0389,21.8969,22.0389,331400.0
2007-01-16 12:00:00,31.04,31.09,30.96,30.99,273600.0,22.0389,22.0744,21.9821,22.0034,273600.0
2007-01-16 12:30:00,30.99,31.09,30.93,31.02,230200.0,22.0034,22.0744,21.9608,22.0247,230200.0
2007-01-16 13:00:00,31.01,31.03,30.8,30.86,206800.0,22.0176,22.0318,21.8685,21.9111,206800.0
2007-01-16 13:30:00,30.85,30.9,30.75,30.88,333800.0,21.904,21.9395,21.833,21.9253,333800.0
2007-01-16 14:00:00,30.88,30.96,30.78,30.94,285600.0,21.9253,21.9821,21.8543,21.9679,285600.0
2007-01-16 14:30:00,30.94,30.99,30.89,30.91,268800.0,21.9679,22.0034,21.9324,21.9466,268800.0
2007-01-16 15:00:00,30.91,30.93,30.86,30.9,228600.0,21.9466,21.9608,21.9111,21.9395,228600.0
2007-01-16 15:30:00,30.9,31.04,30.86,31.02,494400.0,21.9395,22.0389,21.9111,22.0247,494400.0
2007-01-17 09:30:00,30.96,31.36,30.96,31.32,513400.0,21.9821,22.2661,21.9821,22.2377,513400.0
2007-01-17 10:00:00,31.32,31.36,31.05,31.1,631800.0,22.2377,22.2661,22.046,22.0815,631800.0
2007-01-17 10:30:00,31.09,31.2,30.88,31.19,346600.0,22.0744,22.1525,21.9253,22.1454,346600.0
2007-01-17 11:00:00,31.18,31.41,31.18,31.25,663000.0,22.1383,22.3016,22.1383,22.188,663000.0
2007-01-17 11:30:00,31.25,31.26,30.98,31.08,557800.0,22.188,22.1951,21.9963,22.0673,557800.0
2007-01-17 12:00:00,31.08,31.16,30.98,31.09,612400.0,22.0673,22.1241,21.9963,22.0744,612400.0
2007-01-17 12:30:00,31.09,31.11,30.98,31.07,302600.0,22.0744,22.0886,21.9963,22.0602,302600.0
2007-01-17 13:00:00,31.06,31.18,31.0,31.16,370400.0,22.0531,22.1383,22.0105,22.1241,370400.0
2007-01-17 13:30:00,31.17,31.17,30.87,30.93,419400.0,22.1312,22.1312,21.9182,21.9608,419400.0
2007-01-17 14:00:00,30.94,31.12,30.88,31.04,398000.0,21.9679,22.0957,21.9253,22.0389,398000.0
2007-01-17 14:30:00,31.04,31.07,30.95,31.05,193000.0,22.0389,22.0602,21.975,22.046,193000.0
2007-01-17 15:00:00,31.06,31.07,30.93,30.99,202600.0,22.0531,22.0602,21.9608,22.0034,202600.0
2007-01-17 15:30:00,30.99,31.05,30.94,31.05,514400.0,22.0034,22.046,21.9679,22.046,514400.0
2007-01-18 09:30:00,31.25,31.35,31.09,31.15,635200.0,22.188,22.259,22.0744,22.117,635200.0
2007-01-18 10:00:00,31.13,31.19,30.92,31.11,499600.0,22.1028,22.1454,21.9537,22.0886,499600.0
2007-01-18 10:30:00,31.11,31.11,30.6,30.86,980000.0,22.0886,22.0886,21.7265,21.9111,980000.0
2007-01-18 11:00:00,30.86,31.0,30.66,30.78,481800.0,21.9111,22.0105,21.7691,21.8543,481800.0
2007-01-18 11:30:00,30.77,31.05,30.73,30.88,336600.0,21.8472,22.046,21.8188,21.9253,336600.0
2007-01-18 12:00:00,30.88,31.12,30.86,31.12,287000.0,21.9253,22.0957,21.9111,22.0957,287000.0
2007-01-18 12:30:00,31.12,31.12,30.86,31.0,216600.0,22.0957,22.0957,21.9111,22.0105,216600.0
2007-01-18 13:00:00,31.0,31.03,30.87,30.89,118200.0,22.0105,22.0318,21.9182,21.9324,118200.0
2007-01-18 13:30:00,30.89,30.91,30.78,30.79,190600.0,21.9324,21.9466,21.8543,21.8614,190600.0
2007-01-18 14:00:00,30.78,30.85,30.65,30.8,260000.0,21.8543,21.904,21.762,21.8685,260000.0
2007-01-18 14:30:00,30.8,30.82,30.68,30.68,160600.0,21.8685,21.8827,21.7833,21.7833,160600.0
2007-01-18 15:00:00,30.68,30.88,30.66,30.88,335400.0,21.7833,21.9253,21.7691,21.9253,335400.0
2007-01-18 15:30:00,30.88,30.89,30.82,30.86,376600.0,21.9253,21.9324,21.8827,21.9111,376600.0
2007-01-19 09:30:00,31.2,31.33,31.07,31.32,685000.0,22.1525,22.2448,22.0602,22.2377,685000.0
2007-01-19 10:00:00,31.32,31.47,31.2,31.46,749200.0,22.2377,22.3442,22.1525,22.3371,749200.0
2007-01-19 10:30:00,31.47,31.75,31.46,31.66,584800.0,22.3442,22.5431,22.3371,22.4792,584800.0
2007-01-19 11:00:00,31.66,31.81,31.64,31.76,474600.0,22.4792,22.5857,22.465,22.5502,474600.0
2007-01-19 11:30:00,31.77,31.93,31.71,31.93,398400.0,22.5573,22.6709,22.5147,22.6709,398400.0
2007-01-19 12:00:00,31.93,32.08,31.92,32.04,473800.0,22.6709,22.7774,22.6638,22.749,473800.0
2007-01-19 12:30:00,32.03,32.1,31.92,32.0,272400.0,22.7419,22.7916,22.6638,22.7206,272400.0
2007-01-19 13:00:00,32.01,32.05,31.88,31.88,306000.0,22.7277,22.7561,22.6354,22.6354,306000.0
2007-01-19 13:30:00,31.89,32.0,31.86,31.96,332800.0,22.6425,22.7206,22.6212,22.6922,332800.0
2007-01-19 14:00:00,31.96,32.13,31.87,32.13,512000.0,22.6922,22.8129,22.6283,22.8129,512000.0
2007-01-19 14:30:00,32.13,32.23,32.09,32.23,305400.0,22.8129,22.8839,22.7845,22.8839,305400.0
2007-01-19 15:00:00,32.23,32.32,32.19,32.31,493800.0,22.8839,22.9478,22.8555,22.9407,493800.0
2007-01-19 15:30:00,32.31,32.44,32.3,32.35,1123200.0,22.9407,23.033,22.9336,22.9691,1123200.0
2007-01-22 09:30:00,32.75,33.23,32.34,32.69,1697400.0,23.2531,23.5939,22.962,23.2105,1697400.0
2007-01-22 10:00:00,32.68,32.82,32.49,32.67,901400.0,23.2034,23.3028,23.0685,23.1963,901400.0
2007-01-22 10:30:00,32.67,32.8,32.66,32.76,621800.0,23.1963,23.2886,23.1892,23.2602,621800.0
2007-01-22 11:00:00,32.76,32.83,32.71,32.76,583200.0,23.2602,23.3099,23.2247,23.2602,583200.0
2007-01-22 11:30:00,32.77,32.88,32.68,32.73,593400.0,23.2673,23.3454,23.2034,23.2389,593400.0
2007-01-22 12:00:00,32.74,32.77,32.68,32.68,453400.0,23.246,23.2673,23.2034,23.2034,453400.0
2007-01-22 12:30:00,32.69,32.73,32.56,32.56,419600.0,23.2105,23.2389,23.1182,23.1182,419600.0
2007-01-22 13:00:00,32.56,32.62,32.35,32.39,613000.0,23.1182,23.1608,22.9691,22.9975,613000.0
2007-01-22 13:30:00,32.38,32.42,32.19,32.35,748200.0,22.9904,23.0188,22.8555,22.9691,748200.0
2007-01-22 14:00:00,32.34,32.59,32.26,32.51,468400.0,22.962,23.1395,22.9052,23.0827,468400.0
2007-01-22 14:30:00,32.49,32.51,32.36,32.39,227800.0,23.0685,23.0827,22.9762,22.9975,227800.0
2007-01-22 15:00:00,32.38,32.45,32.35,32.42,244400.0,22.9904,23.0401,22.9691,23.0188,244400.0
2007-01-22 15:30:00,32.41,32.52,32.41,32.47,513200.0,23.0117,23.0898,23.0117,23.0543,513200.0
2007-01-23 09:30:00,32.79,33.38,32.77,33.35,735800.0,23.2815,23.7004,23.2673,23.6791,735800.0
2007-01-23 10:00:00,33.36,33.37,33.13,33.31,824000.0,23.6862,23.6933,23.5229,23.6507,824000.0
2007-01-23 10:30:00,33.31,33.52,33.27,33.49,975200.0,23.6507,23.7998,23.6223,23.7785,975200.0
2007-01-23 11:00:00,33.49,33.78,33.49,33.63,684800.0,23.7785,23.9844,23.7785,23.8779,684800.0
2007-01-23 11:30:00,33.63,33.79,33.59,33.77,421800.0,23.8779,23.9915,23.8495,23.9773,421800.0
2007-01-23 12:00:00,33.77,33.8,33.64,33.72,332800.0,23.9773,23.9986,23.885,23.9418,332800.0
2007-01-23 12:30:00,33.73,33.74,33.63,33.68,207400.0,23.9489,23.956,23.8779,23.9134,207400.0
2007-01-23 13:00:00,33.67,33.69,33.57,33.63,426600.0,23.9063,23.9205,23.8353,23.8779,426600.0
2007-01-23 13:30:00,33.63,33.65,33.42,33.56,348800.0,23.8779,23.8921,23.7288,23.8282,348800.0
2007-01-23 14:00:00,33.56,34.06,33.56,33.99,675800.0,23.8282,24.1832,23.8282,24.1335,675800.0
2007-01-23 14:30:00,33.99,33.99,33.79,33.92,457200.0,24.1335,24.1335,23.9915,24.0838,457200.0
2007-01-23 15:00:00,33.91,33.95,33.75,33.76,496200.0,24.0767,24.1051,23.9631,23.9702,496200.0
2007-01-23 15:30:00,33.75,33.76,33.68,33.72,553600.0,23.9631,23.9702,23.9134,23.9418,553600.0
2007-01-24 09:30:00,33.42,33.57,33.25,33.29,707600.0,23.7288,23.8353,23.6081,23.6365,707600.0
2007-01-24 10:00:00,33.27,33.44,33.17,33.18,463200.0,23.6223,23.743,23.5513,23.5584,463200.0
2007-01-24 10:30:00,33.19,33.31,32.88,32.98,872800.0,23.5655,23.6507,23.3454,23.4164,872800.0
2007-01-24 11:00:00,32.99,33.25,32.98,33.16,476000.0,23.4235,23.6081,23.4164,23.5442,476000.0
2007-01-24 11:30:00,33.16,33.21,32.91,32.92,323400.0,23.5442,23.5797,23.3667,23.3738,323400.0
2007-01-24 12:00:00,32.91,32.99,32.85,32.99,409600.0,23.3667,23.4235,23.3241,23.4235,409600.0
2007-01-24 12:30:00,32.99,33.27,32.99,33.1,280000.0,23.4235,23.6223,23.4235,23.5016,280000.0
2007-01-24 13:00:00,33.1,33.31,33.05,33.3,202400.0,23.5016,23.6507,23.4661,23.6436,202400.0
2007-01-24 13:30:00,33.29,33.42,33.22,33.34,256600.0,23.6365,23.7288,23.5868,23.672,256600.0
2007-01-24 14:00:00,33.36,33.61,33.22,33.6,354000.0,23.6862,23.8637,23.5868,23.8566,354000.0
2007-01-24 14:30:00,33.6,33.71,33.54,33.54,231000.0,23.8566,23.9347,23.814,23.814,231000.0
2007-01-24 15:00:00,33.55,33.68,33.49,33.66,275200.0,23.8211,23.9134,23.7785,23.8992,275200.0
2007-01-24 15:30:00,33.65,33.7,33.6,33.68,401000.0,23.8921,23.9276,23.8566,23.9134,401000.0
2007-01-25 09:30:00,33.55,33.55,33.0,33.02,540400.0,23.8211,23.8211,23.4306,23.4448,540400.0
2007-01-25 10:00:00,33.02,33.29,33.02,33.26,362200.0,23.4448,23.6365,23.4448,23.6152,362200.0
2007-01-25 10:30:00,33.26,33.44,32.89,32.89,845800.0,23.6152,23.743,23.3525,23.3525,845800.0
2007-01-25 11:00:00,32.91,32.95,32.84,32.85,368000.0,23.3667,23.3951,23.317,23.3241,368000.0
2007-01-25 11:30:00,32.85,32.88,32.67,32.72,521200.0,23.3241,23.3454,23.1963,23.2318,521200.0
2007-01-25 12:00:00,32.73,32.77,32.57,32.6,631600.0,23.2389,23.2673,23.1253,23.1466,631600.0
2007-01-25 12:30:00,32.6,32.85,32.57,32.74,302800.0,23.1466,23.3241,23.1253,23.246,302800.0
2007-01-25 13:00:00,32.76,32.88,32.7,32.78,206000.0,23.2602,23.3454,23.2176,23.2744,206000.0
2007-01-25 13:30:00,32.79,32.82,32.59,32.65,353400.0,23.2815,23.3028,23.1395,23.1821,353400.0
2007-01-25 14:00:00,32.65,32.66,32.5,32.6,528400.0,23.1821,23.1892,23.0756,23.1466,528400.0
2007-01-25 14:30:00,32.62,32.64,32.54,32.6,427400.0,23.1608,23.175,23.104,23.1466,427400.0
2007-01-25 15:00:00,32.6,32.61,32.44,32.46,526400.0,23.1466,23.1537,23.033,23.0472,526400.0
2007-01-25 15:30:00,32.46,32.55,32.39,32.53,974000.0,23.0472,23.1111,22.9975,23.0969,974000.0
2007-01-26 09:30:00,32.8,33.08,32.77,32.84,447800.0,23.2886,23.4874,23.2673,23.317,447800.0
2007-01-26 10:00:00,32.84,33.13,32.66,33.12,605800.0,23.317,23.5229,23.1892,23.5158,605800.0
2007-01-26 10:30:00,33.12,33.13,32.86,32.87,498000.0,23.5158,23.5229,23.3312,23.3383,498000.0
2007-01-26 11:00:00,32.87,32.88,32.71,32.73,302200.0,23.3383,23.3454,23.2247,23.2389,302200.0
2007-01-26 11:30:00,32.72,32.82,32.6,32.82,264400.0,23.2318,23.3028,23.1466,23.3028,264400.0
2007-01-26 12:00:00,32.81,32.98,32.75,32.92,147000.0,23.2957,23.4164,23.2531,23.3738,147000.0
2007-01-26 12:30:00,32.92,32.92,32.72,32.75,197400.0,23.3738,23.3738,23.2318,23.2531,197400.0
2007-01-26 13:00:00,32.76,32.8,32.6,32.67,237000.0,23.2602,23.2886,23.1466,23.1963,237000.0
2007-01-26 13:30:00,32.66,32.72,32.6,32.6,167000.0,23.1892,23.2318,23.1466,23.1466,167000.0
2007-01-26 14:00:00,32.6,32.77,32.55,32.74,312400.0,23.1466,23.2673,23.1111,23.246,312400.0
2007-01-26 14:30:00,32.74,32.74,32.62,32.72,234200.0,23.246,23.246,23.1608,23.2318,234200.0
2007-01-26 15:00:00,32.72,32.88,32.71,32.86,318400.0,23.2318,23.3454,23.2247,23.3312,318400.0
2007-01-26 15:30:00,32.86,32.87,32.75,32.8,437200.0,23.3312,23.3383,23.2531,23.2886,437200.0
2007-01-29 09:30:00,33.09,33.34,32.9,33.31,500200.0,23.4945,23.672,23.3596,23.6507,500200.0
2007-01-29 10:00:00,33.3,33.55,33.18,33.49,641000.0,23.6436,23.8211,23.5584,23.7785,641000.0
2007-01-29 10:30:00,33.49,33.61,33.38,33.6,425400.0,23.7785,23.8637,23.7004,23.8566,425400.0
2007-01-29 11:00:00,33.59,33.74,33.4,33.43,359400.0,23.8495,23.956,23.7146,23.7359,359400.0
2007-01-29 11:30:00,33.43,33.44,33.07,33.16,362400.0,23.7359,23.743,23.4803,23.5442,362400.0
2007-01-29 12:00:00,33.16,33.21,32.92,33.01,491000.0,23.5442,23.5797,23.3738,23.4377,491000.0
2007-01-29 12:30:00,33.01,33.16,33.01,33.1,116800.0,23.4377,23.5442,23.4377,23.5016,116800.0
2007-01-29 13:00:00,33.1,33.13,32.95,32.97,243600.0,23.5016,23.5229,23.3951,23.4093,243600.0
2007-01-29 13:30:00,32.97,33.01,32.79,32.83,246200.0,23.4093,23.4377,23.2815,23.3099,246200.0
2007-01-29 14:00:00,32.83,32.83,32.59,32.59,432000.0,23.3099,23.3099,23.1395,23.1395,432000.0
2007-01-29 14:30:00,32.59,32.71,32.52,32.53,352800.0,23.1395,23.2247,23.0898,23.0969,352800.0
2007-01-29 15:00:00,32.54,32.62,32.48,32.58,510000.0,23.104,23.1608,23.0614,23.1324,510000.0
2007-01-29 15:30:00,32.58,32.6,32.48,32.49,587800.0,23.1324,23.1466,23.0614,23.0685,587800.0
2007-01-30 09:30:00,32.52,33.12,32.52,32.95,911400.0,23.0898,23.5158,23.0898,23.3951,911400.0
2007-01-30 10:00:00,32.93,33.14,32.92,33.1,362800.0,23.3809,23.53,23.3738,23.5016,362800.0
2007-01-30 10:30:00,33.1,33.66,33.1,33.63,769000.0,23.5016,23.8992,23.5016,23.8779,769000.0
2007-01-30 11:00:00,33.62,33.7,33.52,33.65,537800.0,23.8708,23.9276,23.7998,23.8921,537800.0
2007-01-30 11:30:00,33.64,33.77,33.63,33.7,300200.0,23.885,23.9773,23.8779,23.9276,300200.0
2007-01-30 12:00:00,33.71,33.95,33.69,33.9,476600.0,23.9347,24.1051,23.9205,24.0696,476600.0
2007-01-30 12:30:00,33.9,34.02,33.85,33.99,677000.0,24.0696,24.1548,24.0341,24.1335,677000.0
2007-01-30 13:00:00,33.99,34.08,33.98,34.05,330800.0,24.1335,24.1974,24.1264,24.1761,330800.0
2007-01-30 13:30:00,34.07,34.14,34.02,34.12,473000.0,24.1903,24.24,24.1548,24.2258,473000.0
2007-01-30 14:00:00,34.12,34.24,34.12,34.13,483200.0,24.2258,24.311,24.2258,24.2329,483200.0
2007-01-30 14:30:00,34.14,34.17,34.08,34.13,427800.0,24.24,24.2613,24.1974,24.2329,427800.0
2007-01-30 15:00:00,34.13,34.23,34.1,34.18,441600.0,24.2329,24.3039,24.2116,24.2684,441600.0
2007-01-30 15:30:00,34.18,34.21,34.01,34.03,838600.0,24.2684,24.2897,24.1477,24.1619,838600.0
2007-01-31 09:30:00,33.35,34.0,33.17,33.88,773600.0,23.6791,24.1406,23.5513,24.0554,773600.0
2007-01-31 10:00:00,33.9,34.29,33.81,34.28,644000.0,24.0696,24.3465,24.0057,24.3394,644000.0
2007-01-31 10:30:00,34.27,34.76,33.99,34.76,1469200.0,24.3323,24.6802,24.1335,24.6802,1469200.0
2007-01-31 11:00:00,34.77,34.79,34.56,34.69,792600.0,24.6873,24.7015,24.5382,24.6305,792600.0
2007-01-31 11:30:00,34.69,34.82,34.63,34.71,524800.0,24.6305,24.7228,24.5879,24.6447,524800.0
2007-01-31 12:00:00,34.7,34.7,34.46,34.6,427200.0,24.6376,24.6376,24.4672,24.5666,427200.0
2007-01-31 12:30:00,34.6,34.67,34.43,34.47,425600.0,24.5666,24.6163,24.4459,24.4743,425600.0
2007-01-31 13:00:00,34.48,34.67,34.43,34.63,550200.0,24.4814,24.6163,24.4459,24.5879,550200.0
2007-01-31 13:30:00,34.62,34.66,34.53,34.56,305000.0,24.5808,24.6092,24.5169,24.5382,305000.0
2007-01-31 14:00:00,34.56,34.81,34.45,34.8,574800.0,24.5382,24.7157,24.4601,24.7086,574800.0
2007-01-31 14:30:00,34.77,34.88,34.63,34.72,366400.0,24.6873,24.7654,24.5879,24.6518,366400.0
2007-01-31 15:00:00,34.72,34.76,34.69,34.71,380800.0,24.6518,24.6802,24.6305,24.6447,380800.0
2007-01-31 15:30:00,34.7,34.73,34.51,34.6,652400.0,24.6376,24.6589,24.5027,24.5666,652400.0
2007-02-01 09:30:00,34.75,34.95,34.66,34.86,776200.0,24.6731,24.8151,24.6092,24.7512,776200.0
2007-02-01 10:00:00,34.85,34.98,34.76,34.89,522200.0,24.7441,24.8364,24.6802,24.7725,522200.0
2007-02-01 10:30:00,34.88,34.9,34.28,34.37,2803800.0,24.7654,24.7796,24.3394,24.4033,2803800.0
2007-02-01 11:00:00,34.37,34.4,34.05,34.22,1235800.0,24.4033,24.4246,24.1761,24.2968,1235800.0
2007-02-01 11:30:00,34.23,34.59,34.23,34.34,780600.0,24.3039,24.5595,24.3039,24.382,780600.0
2007-02-01 12:00:00,34.35,34.63,34.34,34.61,592400.0,24.3891,24.5879,24.382,24.5737,592400.0
2007-02-01 12:30:00,34.61,34.7,34.41,34.43,365800.0,24.5737,24.6376,24.4317,24.4459,365800.0
2007-02-01 13:00:00,34.44,34.55,34.38,34.51,227600.0,24.453,24.5311,24.4104,24.5027,227600.0
2007-02-01 13:30:00,34.51,34.62,34.48,34.56,125400.0,24.5027,24.5808,24.4814,24.5382,125400.0
2007-02-01 14:00:00,34.55,34.61,34.42,34.5,537800.0,24.5311,24.5737,24.4388,24.4956,537800.0
2007-02-01 14:30:00,34.49,34.57,34.49,34.56,292800.0,24.4885,24.5453,24.4885,24.5382,292800.0
2007-02-01 15:00:00,34.56,34.68,34.55,34.6,387200.0,24.5382,24.6234,24.5311,24.5666,387200.0
2007-02-01 15:30:00,34.6,34.79,34.59,34.77,790200.0,24.5666,24.7015,24.5595,24.6873,790200.0
2007-02-02 09:30:00,34.71,34.77,34.1,34.27,1084800.0,24.6447,24.6873,24.2116,24.3323,1084800.0
2007-02-02 10:00:00,34.29,34.5,34.21,34.26,675800.0,24.3465,24.4956,24.2897,24.3252,675800.0
2007-02-02 10:30:00,34.27,34.44,34.18,34.18,385800.0,24.3323,24.453,24.2684,24.2684,385800.0
2007-02-02 11:00:00,34.18,34.2,34.02,34.07,362000.0,24.2684,24.2826,24.1548,24.1903,362000.0
2007-02-02 11:30:00,34.08,34.25,34.02,34.24,282600.0,24.1974,24.3181,24.1548,24.311,282600.0
2007-02-02 12:00:00,34.23,34.36,34.22,34.26,273600.0,24.3039,24.3962,24.2968,24.3252,273600.0
2007-02-02 12:30:00,34.27,34.36,34.23,34.27,356200.0,24.3323,24.3962,24.3039,24.3323,356200.0
2007-02-02 13:00:00,34.26,34.31,34.19,34.22,359000.0,24.3252,24.3607,24.2755,24.2968,359000.0
2007-02-02 13:30:00,34.22,34.37,34.07,34.35,396600.0,24.2968,24.4033,24.1903,24.3891,396600.0
2007-02-02 14:00:00,34.36,34.44,34.27,34.34,297600.0,24.3962,24.453,24.3323,24.382,297600.0
2007-02-02 14:30:00,34.34,34.4,34.3,34.33,189400.0,24.382,24.4246,24.3536,24.3749,189400.0
2007-02-02 15:00:00,34.34,34.45,34.3,34.33,229000.0,24.382,24.4601,24.3536,24.3749,229000.0
2007-02-02 15:30:00,34.33,34.34,34.29,34.33,417800.0,24.3749,24.382,24.3465,24.3749,417800.0
2007-02-05 09:30:00,34.43,34.87,34.38,34.69,977000.0,24.4459,24.7583,24.4104,24.6305,977000.0
2007-02-05 10:00:00,34.7,34.73,34.45,34.6,602000.0,24.6376,24.6589,24.4601,24.5666,602000.0
2007-02-05 10:30:00,34.6,34.77,34.56,34.65,437000.0,24.5666,24.6873,24.5382,24.6021,437000.0
2007-02-05 11:00:00,34.65,34.67,34.36,34.42,319800.0,24.6021,24.6163,24.3962,24.4388,319800.0
2007-02-05 11:30:00,34.43,34.5,34.27,34.3,397800.0,24.4459,24.4956,24.3323,24.3536,397800.0
2007-02-05 12:00:00,34.3,34.31,34.17,34.27,275600.0,24.3536,24.3607,24.2613,24.3323,275600.0
2007-02-05 12:30:00,34.27,34.27,34.13,34.26,424200.0,24.3323,24.3323,24.2329,24.3252,424200.0
2007-02-05 13:00:00,34.26,34.38,34.16,34.16,365400.0,24.3252,24.4104,24.2542,24.2542,365400.0
2007-02-05 13:30:00,34.17,34.21,34.0,34.01,463600.0,24.2613,24.2897,24.1406,24.1477,463600.0
2007-02-05 14:00:00,34.02,34.16,34.0,34.02,374200.0,24.1548,24.2542,24.1406,24.1548,374200.0
2007-02-05 14:30:00,34.04,34.07,34.0,34.06,243400.0,24.169,24.1903,24.1406,24.1832,243400.0
2007-02-05 15:00:00,34.05,34.06,33.96,34.0,353000.0,24.1761,24.1832,24.1122,24.1406,353000.0
2007-02-05 15:30:00,34.0,34.05,33.93,33.96,407400.0,24.1406,24.1761,24.0909,24.1122,407400.0
2007-02-06 09:30:00,34.46,34.47,33.85,33.94,542200.0,24.4672,24.4743,24.0341,24.098,542200.0
2007-02-06 10:00:00,33.92,33.96,33.67,33.69,590600.0,24.0838,24.1122,23.9063,23.9205,590600.0
2007-02-06 10:30:00,33.69,33.7,33.38,33.38,555600.0,23.9205,23.9276,23.7004,23.7004,555600.0
2007-02-06 11:00:00,33.38,33.5,33.37,33.45,488200.0,23.7004,23.7856,23.6933,23.7501,488200.0
2007-02-06 11:30:00,33.45,33.65,33.44,33.5,359200.0,23.7501,23.8921,23.743,23.7856,359200.0
2007-02-06 12:00:00,33.5,33.6,33.48,33.57,315600.0,23.7856,23.8566,23.7714,23.8353,315600.0
2007-02-06 12:30:00,33.56,33.57,33.38,33.41,328400.0,23.8282,23.8353,23.7004,23.7217,328400.0
2007-02-06 13:00:00,33.41,33.49,33.38,33.39,379600.0,23.7217,23.7785,23.7004,23.7075,379600.0
2007-02-06 13:30:00,33.38,33.49,33.38,33.42,273800.0,23.7004,23.7785,23.7004,23.7288,273800.0
2007-02-06 14:00:00,33.43,33.45,33.35,33.42,361000.0,23.7359,23.7501,23.6791,23.7288,361000.0
2007-02-06 14:30:00,33.43,33.57,33.42,33.52,338000.0,23.7359,23.8353,23.7288,23.7998,338000.0
2007-02-06 15:00:00,33.52,33.6,33.44,33.54,443000.0,23.7998,23.8566,23.743,23.814,443000.0
2007-02-06 15:30:00,33.53,33.62,33.51,33.57,462600.0,23.8069,23.8708,23.7927,23.8353,462600.0
2007-02-07 09:30:00,33.58,33.75,33.48,33.74,413000.0,23.8424,23.9631,23.7714,23.956,413000.0
2007-02-07 10:00:00,33.74,33.77,33.66,33.73,308400.0,23.956,23.9773,23.8992,23.9489,308400.0
2007-02-07 10:30:00,33.74,33.85,33.53,33.59,700000.0,23.956,24.0341,23.8069,23.8495,700000.0
2007-02-07 11:00:00,33.62,33.68,33.48,33.55,357400.0,23.8708,23.9134,23.7714,23.8211,357400.0
2007-02-07 11:30:00,33.55,33.63,33.5,33.51,197000.0,23.8211,23.8779,23.7856,23.7927,197000.0
2007-02-07 12:00:00,33.52,33.58,33.49,33.5,240600.0,23.7998,23.8424,23.7785,23.7856,240600.0
2007-02-07 12:30:00,33.51,33.54,33.27,33.3,250000.0,23.7927,23.814,23.6223,23.6436,250000.0
2007-02-07 13:00:00,33.3,33.3,33.17,33.26,315200.0,23.6436,23.6436,23.5513,23.6152,315200.0
2007-02-07 13:30:00,33.26,33.33,33.2,33.23,266600.0,23.6152,23.6649,23.5726,23.5939,266600.0
2007-02-07 14:00:00,33.23,33.27,33.03,33.12,441400.0,23.5939,23.6223,23.4519,23.5158,441400.0
2007-02-07 14:30:00,33.13,33.15,32.98,33.07,282600.0,23.5229,23.5371,23.4164,23.4803,282600.0
2007-02-07 15:00:00,33.08,33.23,33.07,33.21,264800.0,23.4874,23.5939,23.4803,23.5797,264800.0
2007-02-07 15:30:00,33.21,33.28,33.17,33.27,395000.0,23.5797,23.6294,23.5513,23.6223,395000.0
2007-02-09 09:30:00,33.42,33.81,33.35,33.48,508200.0,23.7288,24.0057,23.6791,23.7714,508200.0
2007-02-09 10:00:00,33.48,33.58,33.42,33.45,387200.0,23.7714,23.8424,23.7288,23.7501,387200.0
2007-02-09 10:30:00,33.45,33.49,33.35,33.45,230200.0,23.7501,23.7785,23.6791,23.7501,230200.0
2007-02-09 11:00:00,33.45,33.52,33.4,33.48,156000.0,23.7501,23.7998,23.7146,23.7714,156000.0
2007-02-09 11:30:00,33.46,33.67,33.4,33.54,343200.0,23.7572,23.9063,23.7146,23.814,343200.0
2007-02-09 12:00:00,33.54,33.73,33.52,33.67,198800.0,23.814,23.9489,23.7998,23.9063,198800.0
2007-02-09 12:30:00,33.67,33.7,33.5,33.52,236600.0,23.9063,23.9276,23.7856,23.7998,236600.0
2007-02-09 13:00:00,33.5,33.6,33.47,33.58,122400.0,23.7856,23.8566,23.7643,23.8424,122400.0
2007-02-09 13:30:00,33.59,33.6,33.4,33.42,183000.0,23.8495,23.8566,23.7146,23.7288,183000.0
2007-02-09 14:00:00,33.42,33.46,33.16,33.27,339800.0,23.7288,23.7572,23.5442,23.6223,339800.0
2007-02-09 14:30:00,33.26,33.27,33.14,33.2,126000.0,23.6152,23.6223,23.53,23.5726,126000.0
2007-02-09 15:00:00,33.21,33.35,33.2,33.26,145800.0,23.5797,23.6791,23.5726,23.6152,145800.0
2007-02-09 15:30:00,33.27,33.37,33.25,33.32,342400.0,23.6223,23.6933,23.6081,23.6578,342400.0
2007-02-12 09:30:00,32.84,33.07,32.81,32.99,342400.0,23.317,23.4803,23.2957,23.4235,342400.0
2007-02-12 10:00:00,32.99,33.08,32.79,32.8,352400.0,23.4235,23.4874,23.2815,23.2886,352400.0
2007-02-12 10:30:00,32.78,32.83,32.63,32.7,265200.0,23.2744,23.3099,23.1679,23.2176,265200.0
2007-02-12 11:00:00,32.7,32.7,32.57,32.58,206200.0,23.2176,23.2176,23.1253,23.1324,206200.0
2007-02-12 11:30:00,32.57,32.57,32.46,32.55,476800.0,23.1253,23.1253,23.0472,23.1111,476800.0
2007-02-12 12:00:00,32.56,32.56,32.43,32.49,230000.0,23.1182,23.1182,23.0259,23.0685,230000.0
2007-02-12 12:30:00,32.49,32.51,32.37,32.38,214800.0,23.0685,23.0827,22.9833,22.9904,214800.0
2007-02-12 13:00:00,32.38,32.41,32.33,32.38,209000.0,22.9904,23.0117,22.9549,22.9904,209000.0
2007-02-12 13:30:00,32.38,32.4,32.21,32.29,385800.0,22.9904,23.0046,22.8697,22.9265,385800.0
2007-02-12 14:00:00,32.28,32.33,32.24,32.25,358600.0,22.9194,22.9549,22.891,22.8981,358600.0
2007-02-12 14:30:00,32.26,32.32,32.2,32.31,201600.0,22.9052,22.9478,22.8626,22.9407,201600.0
2007-02-12 15:00:00,32.31,32.48,32.25,32.44,371600.0,22.9407,23.0614,22.8981,23.033,371600.0
2007-02-12 15:30:00,32.43,32.56,32.43,32.56,634200.0,23.0259,23.1182,23.0259,23.1182,634200.0
2007-02-13 09:30:00,32.99,33.09,32.7,32.88,585400.0,23.4235,23.4945,23.2176,23.3454,585400.0
2007-02-13 10:00:00,32.87,32.99,32.77,32.92,316200.0,23.3383,23.4235,23.2673,23.3738,316200.0
2007-02-13 10:30:00,32.92,32.97,32.77,32.9,353600.0,23.3738,23.4093,23.2673,23.3596,353600.0
2007-02-13 11:00:00,32.9,32.94,32.82,32.87,345200.0,23.3596,23.388,23.3028,23.3383,345200.0
2007-02-13 11:30:00,32.86,32.92,32.79,32.79,353600.0,23.3312,23.3738,23.2815,23.2815,353600.0
2007-02-13 12:00:00,32.79,32.81,32.72,32.73,364000.0,23.2815,23.2957,23.2318,23.2389,364000.0
2007-02-13 12:30:00,32.72,32.73,32.54,32.59,423600.0,23.2318,23.2389,23.104,23.1395,423600.0
2007-02-13 13:00:00,32.58,32.71,32.55,32.69,469200.0,23.1324,23.2247,23.1111,23.2105,469200.0
2007-02-13 13:30:00,32.7,32.74,32.59,32.73,337800.0,23.2176,23.246,23.1395,23.2389,337800.0
2007-02-13 14:00:00,32.73,32.82,32.7,32.72,287800.0,23.2389,23.3028,23.2176,23.2318,287800.0
2007-02-13 14:30:00,32.73,32.88,32.72,32.87,413200.0,23.2389,23.3454,23.2318,23.3383,413200.0
2007-02-13 15:00:00,32.87,32.88,32.83,32.84,329800.0,23.3383,23.3454,23.3099,23.317,329800.0
2007-02-13 15:30:00,32.84,32.88,32.82,32.88,479600.0,23.317,23.3454,23.3028,23.3454,479600.0
2007-02-14 09:30:00,32.99,33.2,32.9,33.02,373200.0,23.4235,23.5726,23.3596,23.4448,373200.0
2007-02-14 10:00:00,33.02,33.2,32.98,33.2,355800.0,23.4448,23.5726,23.4164,23.5726,355800.0
2007-02-14 10:30:00,33.2,33.34,33.12,33.15,936400.0,23.5726,23.672,23.5158,23.5371,936400.0
2007-02-14 11:00:00,33.16,33.17,32.84,32.84,646800.0,23.5442,23.5513,23.317,23.317,646800.0
2007-02-14 11:30:00,32.84,33.08,32.83,32.87,193000.0,23.317,23.4874,23.3099,23.3383,193000.0
2007-02-14 12:00:00,32.89,32.99,32.83,32.83,122400.0,23.3525,23.4235,23.3099,23.3099,122400.0
2007-02-14 12:30:00,32.84,32.95,32.8,32.93,254800.0,23.317,23.3951,23.2886,23.3809,254800.0
2007-02-14 13:00:00,32.94,33.07,32.92,33.02,286200.0,23.388,23.4803,23.3738,23.4448,286200.0
2007-02-14 13:30:00,33.01,33.16,32.98,33.1,240200.0,23.4377,23.5442,23.4164,23.5016,240200.0
2007-02-14 14:00:00,33.09,33.24,33.02,33.02,165800.0,23.4945,23.601,23.4448,23.4448,165800.0
2007-02-14 14:30:00,33.02,33.09,33.02,33.06,101600.0,23.4448,23.4945,23.4448,23.4732,101600.0
2007-02-14 15:00:00,33.06,33.1,33.01,33.03,129800.0,23.4732,23.5016,23.4377,23.4519,129800.0
2007-02-14 15:30:00,33.03,33.09,33.01,33.09,390200.0,23.4519,23.4945,23.4377,23.4945,390200.0
2007-02-15 09:30:00,32.9,33.05,32.75,32.87,493800.0,23.3596,23.4661,23.2531,23.3383,493800.0
2007-02-15 10:00:00,32.87,32.87,32.5,32.57,472000.0,23.3383,23.3383,23.0756,23.1253,472000.0
2007-02-15 10:30:00,32.58,32.63,32.35,32.4,788400.0,23.1324,23.1679,22.9691,23.0046,788400.0
2007-02-15 11:00:00,32.4,32.58,32.38,32.57,370400.0,23.0046,23.1324,22.9904,23.1253,370400.0
2007-02-15 11:30:00,32.57,32.65,32.48,32.58,259200.0,23.1253,23.1821,23.0614,23.1324,259200.0
2007-02-15 12:00:00,32.57,32.69,32.52,32.68,571000.0,23.1253,23.2105,23.0898,23.2034,571000.0
2007-02-15 12:30:00,32.68,32.74,32.67,32.71,282800.0,23.2034,23.246,23.1963,23.2247,282800.0
2007-02-15 13:00:00,32.72,32.84,32.68,32.77,395600.0,23.2318,23.317,23.2034,23.2673,395600.0
2007-02-15 13:30:00,32.77,32.85,32.75,32.8,501200.0,23.2673,23.3241,23.2531,23.2886,501200.0
2007-02-15 14:00:00,32.79,32.9,32.76,32.85,247800.0,23.2815,23.3596,23.2602,23.3241,247800.0
2007-02-15 14:30:00,32.85,32.93,32.84,32.92,249000.0,23.3241,23.3809,23.317,23.3738,249000.0
2007-02-15 15:00:00,32.92,32.99,32.87,32.97,256800.0,23.3738,23.4235,23.3383,23.4093,256800.0
2007-02-15 15:30:00,32.96,32.97,32.86,32.9,512000.0,23.4022,23.4093,23.3312,23.3596,512000.0
2007-02-16 09:30:00,32.97,33.47,32.96,33.21,1479800.0,23.4093,23.7643,23.4022,23.5797,1479800.0
2007-02-16 10:00:00,33.21,33.26,33.09,33.25,339800.0,23.5797,23.6152,23.4945,23.6081,339800.0
2007-02-16 10:30:00,33.24,33.59,33.23,33.51,541800.0,23.601,23.8495,23.5939,23.7927,541800.0
2007-02-16 11:00:00,33.5,33.52,33.34,33.44,560200.0,23.7856,23.7998,23.672,23.743,560200.0
2007-02-16 11:30:00,33.44,33.56,33.37,33.46,449000.0,23.743,23.8282,23.6933,23.7572,449000.0
2007-02-16 12:00:00,33.45,33.74,33.38,33.73,464800.0,23.7501,23.956,23.7004,23.9489,464800.0
2007-02-16 12:30:00,33.73,33.77,33.66,33.68,288400.0,23.9489,23.9773,23.8992,23.9134,288400.0
2007-02-16 13:00:00,33.67,33.68,33.58,33.63,313000.0,23.9063,23.9134,23.8424,23.8779,313000.0
2007-02-16 13:30:00,33.63,33.67,33.6,33.63,211400.0,23.8779,23.9063,23.8566,23.8779,211400.0
2007-02-16 14:00:00,33.62,33.66,33.59,33.63,305600.0,23.8708,23.8992,23.8495,23.8779,305600.0
2007-02-16 14:30:00,33.63,33.63,33.52,33.52,229400.0,23.8779,23.8779,23.7998,23.7998,229400.0
2007-02-16 15:00:00,33.52,33.52,33.49,33.51,297000.0,23.7998,23.7998,23.7785,23.7927,297000.0
2007-02-16 15:30:00,33.5,33.59,33.43,33.5,871400.0,23.7856,23.8495,23.7359,23.7856,871400.0
2007-02-20 09:30:00,33.2,33.28,33.0,33.2,819000.0,23.5726,23.6294,23.4306,23.5726,819000.0
2007-02-20 10:00:00,33.21,33.31,33.13,33.21,330000.0,23.5797,23.6507,23.5229,23.5797,330000.0
2007-02-20 10:30:00,33.21,33.22,33.09,33.1,614000.0,23.5797,23.5868,23.4945,23.5016,614000.0
2007-02-20 11:00:00,33.1,33.23,33.09,33.2,415200.0,23.5016,23.5939,23.4945,23.5726,415200.0
2007-02-20 11:30:00,33.21,33.3,33.19,33.2,248600.0,23.5797,23.6436,23.5655,23.5726,248600.0
2007-02-20 12:00:00,33.19,33.25,33.15,33.22,152800.0,23.5655,23.6081,23.5371,23.5868,152800.0
2007-02-20 12:30:00,33.21,33.22,33.16,33.16,193200.0,23.5797,23.5868,23.5442,23.5442,193200.0
2007-02-20 13:00:00,33.16,33.16,33.08,33.1,236200.0,23.5442,23.5442,23.4874,23.5016,236200.0
2007-02-20 13:30:00,33.09,33.15,33.09,33.14,298000.0,23.4945,23.5371,23.4945,23.53,298000.0
2007-02-20 14:00:00,33.14,33.28,33.14,33.21,372000.0,23.53,23.6294,23.53,23.5797,372000.0
2007-02-20 14:30:00,33.2,33.21,33.16,33.19,224600.0,23.5726,23.5797,23.5442,23.5655,224600.0
2007-02-20 15:00:00,33.19,33.23,33.16,33.17,217600.0,23.5655,23.5939,23.5442,23.5513,217600.0
2007-02-20 15:30:00,33.17,33.24,33.15,33.2,434600.0,23.5513,23.601,23.5371,23.5726,434600.0
2007-02-21 09:30:00,33.31,33.43,33.2,33.34,536200.0,23.6507,23.7359,23.5726,23.672,536200.0
2007-02-21 10:00:00,33.34,33.39,33.19,33.22,304000.0,23.672,23.7075,23.5655,23.5868,304000.0
2007-02-21 10:30:00,33.21,33.23,32.91,33.17,399600.0,23.5797,23.5939,23.3667,23.5513,399600.0
2007-02-21 11:00:00,33.17,33.45,33.11,33.41,358400.0,23.5513,23.7501,23.5087,23.7217,358400.0
2007-02-21 11:30:00,33.41,33.48,33.38,33.38,197800.0,23.7217,23.7714,23.7004,23.7004,197800.0
2007-02-21 12:00:00,33.38,33.53,33.37,33.52,220400.0,23.7004,23.8069,23.6933,23.7998,220400.0
2007-02-21 12:30:00,33.52,33.63,33.44,33.62,148000.0,23.7998,23.8779,23.743,23.8708,148000.0
2007-02-21 13:00:00,33.61,33.68,33.54,33.66,199400.0,23.8637,23.9134,23.814,23.8992,199400.0
2007-02-21 13:30:00,33.65,33.68,33.6,33.66,364200.0,23.8921,23.9134,23.8566,23.8992,364200.0
2007-02-21 14:00:00,33.66,33.81,33.62,33.66,533000.0,23.8992,24.0057,23.8708,23.8992,533000.0
2007-02-21 14:30:00,33.66,33.74,33.65,33.72,244000.0,23.8992,23.956,23.8921,23.9418,244000.0
2007-02-21 15:00:00,33.72,33.72,33.64,33.67,160600.0,23.9418,23.9418,23.885,23.9063,160600.0
2007-02-21 15:30:00,33.67,33.77,33.65,33.66,383000.0,23.9063,23.9773,23.8921,23.8992,383000.0
2007-02-22 09:30:00,33.86,34.08,33.72,33.99,625000.0,24.0412,24.1974,23.9418,24.1335,625000.0
2007-02-22 10:00:00,33.99,34.2,33.92,34.19,606000.0,24.1335,24.2826,24.0838,24.2755,606000.0
2007-02-22 10:30:00,34.2,34.34,34.08,34.12,599600.0,24.2826,24.382,24.1974,24.2258,599600.0
2007-02-22 11:00:00,34.11,34.11,33.67,33.85,424400.0,24.2187,24.2187,23.9063,24.0341,424400.0
2007-02-22 11:30:00,33.85,34.09,33.7,34.05,501200.0,24.0341,24.2045,23.9276,24.1761,501200.0
2007-02-22 12:00:00,34.06,34.34,34.04,34.25,282800.0,24.1832,24.382,24.169,24.3181,282800.0
2007-02-22 12:30:00,34.26,34.37,34.2,34.35,293200.0,24.3252,24.4033,24.2826,24.3891,293200.0
2007-02-22 13:00:00,34.35,34.4,34.32,34.35,263000.0,24.3891,24.4246,24.3678,24.3891,263000.0
2007-02-22 13:30:00,34.34,34.38,34.19,34.24,237600.0,24.382,24.4104,24.2755,24.311,237600.0
2007-02-22 14:00:00,34.24,34.36,34.23,34.34,280800.0,24.311,24.3962,24.3039,24.382,280800.0
2007-02-22 14:30:00,34.33,34.33,34.24,34.25,270600.0,24.3749,24.3749,24.311,24.3181,270600.0
2007-02-22 15:00:00,34.27,34.3,34.21,34.23,346000.0,24.3323,24.3536,24.2897,24.3039,346000.0
2007-02-22 15:30:00,34.23,34.3,34.19,34.24,539600.0,24.3039,24.3536,24.2755,24.311,539600.0
2007-02-23 09:30:00,34.51,34.59,34.09,34.36,569400.0,24.5027,24.5595,24.2045,24.3962,569400.0
2007-02-23 10:00:00,34.35,34.38,34.21,34.24,372200.0,24.3891,24.4104,24.2897,24.311,372200.0
2007-02-23 10:30:00,34.26,34.37,34.24,34.29,291400.0,24.3252,24.4033,24.311,24.3465,291400.0
2007-02-23 11:00:00,34.29,34.35,34.23,34.31,260200.0,24.3465,24.3891,24.3039,24.3607,260200.0
2007-02-23 11:30:00,34.31,34.34,34.17,34.26,205800.0,24.3607,24.382,24.2613,24.3252,205800.0
2007-02-23 12:00:00,34.25,34.26,33.95,33.98,303400.0,24.3181,24.3252,24.1051,24.1264,303400.0
2007-02-23 12:30:00,33.97,34.01,33.73,33.82,246400.0,24.1193,24.1477,23.9489,24.0128,246400.0
2007-02-23 13:00:00,33.81,33.94,33.81,33.93,275400.0,24.0057,24.098,24.0057,24.0909,275400.0
2007-02-23 13:30:00,33.93,34.02,33.85,33.93,124400.0,24.0909,24.1548,24.0341,24.0909,124400.0
2007-02-23 14:00:00,33.93,33.97,33.87,33.92,375200.0,24.0909,24.1193,24.0483,24.0838,375200.0
2007-02-23 14:30:00,33.92,33.99,33.88,33.91,129600.0,24.0838,24.1335,24.0554,24.0767,129600.0
2007-02-23 15:00:00,33.91,33.97,33.88,33.97,148600.0,24.0767,24.1193,24.0554,24.1193,148600.0
2007-02-23 15:30:00,33.97,33.99,33.85,33.92,382200.0,24.1193,24.1335,24.0341,24.0838,382200.0
2007-02-26 09:30:00,34.2,34.82,34.13,34.62,550400.0,24.2826,24.7228,24.2329,24.5808,550400.0
2007-02-26 10:00:00,34.6,34.62,34.5,34.52,286400.0,24.5666,24.5808,24.4956,24.5098,286400.0
2007-02-26 10:30:00,34.53,34.7,34.5,34.7,423000.0,24.5169,24.6376,24.4956,24.6376,423000.0
2007-02-26 11:00:00,34.69,34.87,34.65,34.85,438400.0,24.6305,24.7583,24.6021,24.7441,438400.0
2007-02-26 11:30:00,34.85,34.88,34.55,34.6,509000.0,24.7441,24.7654,24.5311,24.5666,509000.0
2007-02-26 12:00:00,34.6,34.62,34.45,34.46,361400.0,24.5666,24.5808,24.4601,24.4672,361400.0
2007-02-26 12:30:00,34.46,34.55,34.35,34.49,375800.0,24.4672,24.5311,24.3891,24.4885,375800.0
2007-02-26 13:00:00,34.47,34.55,34.47,34.54,235600.0,24.4743,24.5311,24.4743,24.524,235600.0
2007-02-26 13:30:00,34.55,34.57,34.4,34.49,189800.0,24.5311,24.5453,24.4246,24.4885,189800.0
2007-02-26 14:00:00,34.49,34.6,34.42,34.54,230600.0,24.4885,24.5666,24.4388,24.524,230600.0
2007-02-26 14:30:00,34.54,34.7,34.52,34.69,294800.0,24.524,24.6376,24.5098,24.6305,294800.0
2007-02-26 15:00:00,34.7,34.74,34.68,34.69,613400.0,24.6376,24.666,24.6234,24.6305,613400.0
2007-02-26 15:30:00,34.7,34.87,34.69,34.85,891600.0,24.6376,24.7583,24.6305,24.7441,891600.0
2007-02-27 09:30:00,33.99,34.47,33.92,34.24,687600.0,24.1335,24.4743,24.0838,24.311,687600.0
2007-02-27 10:00:00,34.2,34.59,34.05,34.47,322600.0,24.2826,24.5595,24.1761,24.4743,322600.0
2007-02-27 10:30:00,34.49,34.65,34.41,34.5,523600.0,24.4885,24.6021,24.4317,24.4956,523600.0
2007-02-27 11:00:00,34.49,34.67,34.4,34.56,390400.0,24.4885,24.6163,24.4246,24.5382,390400.0
2007-02-27 11:30:00,34.56,34.91,34.52,34.66,332800.0,24.5382,24.7867,24.5098,24.6092,332800.0
2007-02-27 12:00:00,34.66,34.72,34.48,34.54,306800.0,24.6092,24.6518,24.4814,24.524,306800.0
2007-02-27 12:30:00,34.54,34.62,34.49,34.52,207800.0,24.524,24.5808,24.4885,24.5098,207800.0
2007-02-27 13:00:00,34.52,34.59,34.44,34.47,323000.0,24.5098,24.5595,24.453,24.4743,323000.0
2007-02-27 13:30:00,34.46,34.51,34.17,34.27,475000.0,24.4672,24.5027,24.2613,24.3323,475000.0
2007-02-27 14:00:00,34.26,34.28,33.99,33.99,533000.0,24.3252,24.3394,24.1335,24.1335,533000.0
2007-02-27 14:30:00,33.99,34.23,33.58,33.68,484400.0,24.1335,24.3039,23.8424,23.9134,484400.0
2007-02-27 15:00:00,33.68,34.03,33.38,33.93,646200.0,23.9134,24.1619,23.7004,24.0909,646200.0
2007-02-27 15:30:00,33.93,33.97,33.77,33.87,314600.0,24.0909,24.1193,23.9773,24.0483,314600.0
2007-02-28 09:30:00,33.88,33.91,33.35,33.49,684200.0,24.0554,24.0767,23.6791,23.7785,684200.0
2007-02-28 10:00:00,33.49,33.69,33.33,33.58,633400.0,23.7785,23.9205,23.6649,23.8424,633400.0
2007-02-28 10:30:00,33.65,33.95,33.52,33.88,627400.0,23.8921,24.1051,23.7998,24.0554,627400.0
2007-02-28 11:00:00,33.67,33.94,33.62,33.79,347400.0,23.9063,24.098,23.8708,23.9915,347400.0
2007-02-28 11:30:00,33.8,33.88,33.66,33.68,401200.0,23.9986,24.0554,23.8992,23.9134,401200.0
2007-02-28 12:00:00,33.68,33.96,33.55,33.92,332800.0,23.9134,24.1122,23.8211,24.0838,332800.0
2007-02-28 12:30:00,33.92,34.06,33.88,33.96,419600.0,24.0838,24.1832,24.0554,24.1122,419600.0
2007-02-28 13:00:00,33.95,34.02,33.73,33.98,266800.0,24.1051,24.1548,23.9489,24.1264,266800.0
2007-02-28 13:30:00,33.98,34.15,33.77,33.82,293400.0,24.1264,24.2471,23.9773,24.0128,293400.0
2007-02-28 14:00:00,33.82,34.05,33.79,33.96,262200.0,24.0128,24.1761,23.9915,24.1122,262200.0
2007-02-28 14:30:00,33.98,34.06,33.93,33.98,139800.0,24.1264,24.1832,24.0909,24.1264,139800.0
2007-02-28 15:00:00,33.98,34.07,33.93,33.99,223200.0,24.1264,24.1903,24.0909,24.1335,223200.0
2007-02-28 15:30:00,33.99,34.07,33.83,33.87,472600.0,24.1335,24.1903,24.0199,24.0483,472600.0
2007-03-01 09:30:00,33.19,33.65,32.99,33.23,762800.0,23.5655,23.8921,23.4235,23.5939,762800.0
2007-03-01 10:00:00,33.23,33.43,33.04,33.32,495800.0,23.5939,23.7359,23.459,23.6578,495800.0
2007-03-01 10:30:00,33.3,33.46,33.03,33.18,593800.0,23.6436,23.7572,23.4519,23.5584,593800.0
2007-03-01 11:00:00,33.34,33.6,33.13,33.53,394200.0,23.672,23.8566,23.5229,23.8069,394200.0
2007-03-01 11:30:00,33.52,33.69,33.35,33.43,392000.0,23.7998,23.9205,23.6791,23.7359,392000.0
2007-03-01 12:00:00,33.55,33.66,33.35,33.46,304000.0,23.8211,23.8992,23.6791,23.7572,304000.0
2007-03-01 12:30:00,33.46,33.71,33.45,33.63,184200.0,23.7572,23.9347,23.7501,23.8779,184200.0
2007-03-01 13:00:00,33.63,33.63,33.47,33.59,213200.0,23.8779,23.8779,23.7643,23.8495,213200.0
2007-03-01 13:30:00,33.6,33.68,33.49,33.63,203000.0,23.8566,23.9134,23.7785,23.8779,203000.0
2007-03-01 14:00:00,33.63,33.79,33.6,33.68,288800.0,23.8779,23.9915,23.8566,23.9134,288800.0
2007-03-01 14:30:00,33.68,33.97,33.68,33.87,397800.0,23.9134,24.1193,23.9134,24.0483,397800.0
2007-03-01 15:00:00,33.88,33.88,33.55,33.68,331800.0,24.0554,24.0554,23.8211,23.9134,331800.0
2007-03-01 15:30:00,33.69,33.72,33.48,33.51,565800.0,23.9205,23.9418,23.7714,23.7927,565800.0
2007-03-02 09:30:00,33.42,33.61,33.12,33.24,334000.0,23.7288,23.8637,23.5158,23.601,334000.0
2007-03-02 10:00:00,33.22,33.48,33.1,33.16,520000.0,23.5868,23.7714,23.5016,23.5442,520000.0
2007-03-02 10:30:00,33.16,33.27,33.1,33.26,230600.0,23.5442,23.6223,23.5016,23.6152,230600.0
2007-03-02 11:00:00,33.27,33.27,33.1,33.12,172400.0,23.6223,23.6223,23.5016,23.5158,172400.0
2007-03-02 11:30:00,33.11,33.12,32.98,32.98,262600.0,23.5087,23.5158,23.4164,23.4164,262600.0
2007-03-02 12:00:00,32.99,33.09,32.95,32.96,257400.0,23.4235,23.4945,23.3951,23.4022,257400.0
2007-03-02 12:30:00,32.95,33.1,32.9,33.09,372200.0,23.3951,23.5016,23.3596,23.4945,372200.0
2007-03-02 13:00:00,33.1,33.1,32.88,32.93,299400.0,23.5016,23.5016,23.3454,23.3809,299400.0
2007-03-02 13:30:00,32.93,33.1,32.85,32.91,330200.0,23.3809,23.5016,23.3241,23.3667,330200.0
2007-03-02 14:00:00,32.92,33.09,32.85,32.9,206600.0,23.3738,23.4945,23.3241,23.3596,206600.0
2007-03-02 14:30:00,32.89,33.1,32.88,33.01,164400.0,23.3525,23.5016,23.3454,23.4377,164400.0
2007-03-02 15:00:00,33.01,33.09,32.99,33.04,251800.0,23.4377,23.4945,23.4235,23.459,251800.0
2007-03-02 15:30:00,33.04,33.07,32.96,33.02,646600.0,23.459,23.4803,23.4022,23.4448,646600.0
2007-03-05 09:30:00,32.38,32.8,32.0,32.62,792600.0,22.9904,23.2886,22.7206,23.1608,792600.0
2007-03-05 10:00:00,32.62,32.77,32.46,32.77,772200.0,23.1608,23.2673,23.0472,23.2673,772200.0
2007-03-05 10:30:00,32.77,32.82,32.61,32.67,429200.0,23.2673,23.3028,23.1537,23.1963,429200.0
2007-03-05 11:00:00,32.67,32.93,32.59,32.82,380000.0,23.1963,23.3809,23.1395,23.3028,380000.0
2007-03-05 11:30:00,32.82,32.84,32.53,32.55,347200.0,23.3028,23.317,23.0969,23.1111,347200.0
2007-03-05 12:00:00,32.56,32.59,32.38,32.41,313800.0,23.1182,23.1395,22.9904,23.0117,313800.0
2007-03-05 12:30:00,32.42,32.58,32.35,32.47,279200.0,23.0188,23.1324,22.9691,23.0543,279200.0
2007-03-05 13:00:00,32.46,32.57,32.38,32.5,285200.0,23.0472,23.1253,22.9904,23.0756,285200.0
2007-03-05 13:30:00,32.5,32.79,32.47,32.71,299200.0,23.0756,23.2815,23.0543,23.2247,299200.0
2007-03-05 14:00:00,32.71,32.84,32.55,32.57,330600.0,23.2247,23.317,23.1111,23.1253,330600.0
2007-03-05 14:30:00,32.58,32.65,32.54,32.61,260800.0,23.1324,23.1821,23.104,23.1537,260800.0
2007-03-05 15:00:00,32.61,32.65,32.4,32.6,486600.0,23.1537,23.1821,23.0046,23.1466,486600.0
2007-03-05 15:30:00,32.63,32.63,32.4,32.42,518400.0,23.1679,23.1679,23.0046,23.0188,518400.0
2007-03-06 09:30:00,32.8,33.04,32.71,32.97,521000.0,23.2886,23.459,23.2247,23.4093,521000.0
2007-03-06 10:00:00,32.97,32.97,32.83,32.93,635000.0,23.4093,23.4093,23.3099,23.3809,635000.0
2007-03-06 10:30:00,32.92,32.94,32.61,32.63,384400.0,23.3738,23.388,23.1537,23.1679,384400.0
2007-03-06 11:00:00,32.63,32.8,32.63,32.75,316000.0,23.1679,23.2886,23.1679,23.2531,316000.0
2007-03-06 11:30:00,32.76,32.88,32.74,32.87,342400.0,23.2602,23.3454,23.246,23.3383,342400.0
2007-03-06 12:00:00,32.87,32.87,32.63,32.7,368000.0,23.3383,23.3383,23.1679,23.2176,368000.0
2007-03-06 12:30:00,32.7,32.85,32.66,32.85,176600.0,23.2176,23.3241,23.1892,23.3241,176600.0
2007-03-06 13:00:00,32.85,32.87,32.75,32.78,166000.0,23.3241,23.3383,23.2531,23.2744,166000.0
2007-03-06 13:30:00,32.77,32.84,32.73,32.75,356200.0,23.2673,23.317,23.2389,23.2531,356200.0
2007-03-06 14:00:00,32.75,32.83,32.74,32.83,282400.0,23.2531,23.3099,23.246,23.3099,282400.0
2007-03-06 14:30:00,32.82,32.96,32.77,32.96,209200.0,23.3028,23.4022,23.2673,23.4022,209200.0
2007-03-06 15:00:00,32.96,33.04,32.96,33.02,312000.0,23.4022,23.459,23.4022,23.4448,312000.0
2007-03-06 15:30:00,33.02,33.1,33.01,33.07,557200.0,23.4448,23.5016,23.4377,23.4803,557200.0
2007-03-07 09:30:00,33.09,33.24,32.92,33.07,422200.0,23.4945,23.601,23.3738,23.4803,422200.0
2007-03-07 10:00:00,33.08,33.33,32.99,33.32,272200.0,23.4874,23.6649,23.4235,23.6578,272200.0
2007-03-07 10:30:00,33.33,33.7,33.33,33.61,814200.0,23.6649,23.9276,23.6649,23.8637,814200.0
2007-03-07 11:00:00,33.61,33.76,33.44,33.61,671400.0,23.8637,23.9702,23.743,23.8637,671400.0
2007-03-07 11:30:00,33.61,33.72,33.43,33.68,339600.0,23.8637,23.9418,23.7359,23.9134,339600.0
2007-03-07 12:00:00,33.67,33.69,33.46,33.55,391400.0,23.9063,23.9205,23.7572,23.8211,391400.0
2007-03-07 12:30:00,33.55,33.73,33.52,33.69,188600.0,23.8211,23.9489,23.7998,23.9205,188600.0
2007-03-07 13:00:00,33.68,34.0,33.68,33.99,259200.0,23.9134,24.1406,23.9134,24.1335,259200.0
2007-03-07 13:30:00,33.99,34.13,33.94,34.02,307800.0,24.1335,24.2329,24.098,24.1548,307800.0
2007-03-07 14:00:00,34.02,34.15,33.97,34.1,335600.0,24.1548,24.2471,24.1193,24.2116,335600.0
2007-03-07 14:30:00,34.11,34.15,34.04,34.04,212400.0,24.2187,24.2471,24.169,24.169,212400.0
2007-03-07 15:00:00,34.04,34.15,34.02,34.05,388800.0,24.169,24.2471,24.1548,24.1761,388800.0
2007-03-07 15:30:00,34.04,34.05,33.6,33.62,748000.0,24.169,24.1761,23.8566,23.8708,748000.0
2007-03-08 09:30:00,33.77,33.99,33.56,33.58,495600.0,23.9773,24.1335,23.8282,23.8424,495600.0
2007-03-08 10:00:00,33.58,33.74,33.55,33.7,451400.0,23.8424,23.956,23.8211,23.9276,451400.0
2007-03-08 10:30:00,33.7,33.88,33.58,33.64,535400.0,23.9276,24.0554,23.8424,23.885,535400.0
2007-03-08 11:00:00,33.65,33.74,33.46,33.74,577800.0,23.8921,23.956,23.7572,23.956,577800.0
2007-03-08 11:30:00,33.74,33.9,33.73,33.87,338000.0,23.956,24.0696,23.9489,24.0483,338000.0
2007-03-08 12:00:00,33.85,33.85,33.72,33.76,169200.0,24.0341,24.0341,23.9418,23.9702,169200.0
2007-03-08 12:30:00,33.76,33.92,33.73,33.8,172400.0,23.9702,24.0838,23.9489,23.9986,172400.0
2007-03-08 13:00:00,33.79,33.87,33.76,33.8,104400.0,23.9915,24.0483,23.9702,23.9986,104400.0
2007-03-08 13:30:00,33.8,33.81,33.67,33.68,134000.0,23.9986,24.0057,23.9063,23.9134,134000.0
2007-03-08 14:00:00,33.68,33.68,33.52,33.55,190400.0,23.9134,23.9134,23.7998,23.8211,190400.0
2007-03-08 14:30:00,33.55,33.59,33.31,33.47,298000.0,23.8211,23.8495,23.6507,23.7643,298000.0
2007-03-08 15:00:00,33.47,33.55,33.45,33.48,152800.0,23.7643,23.8211,23.7501,23.7714,152800.0
2007-03-08 15:30:00,33.48,33.6,33.41,33.49,307000.0,23.7714,23.8566,23.7217,23.7785,307000.0
2007-03-09 09:30:00,33.7,33.84,33.51,33.58,329800.0,23.9276,24.027,23.7927,23.8424,329800.0
2007-03-09 10:00:00,33.61,33.68,33.33,33.54,287200.0,23.8637,23.9134,23.6649,23.814,287200.0
2007-03-09 10:30:00,33.54,33.68,33.49,33.56,163000.0,23.814,23.9134,23.7785,23.8282,163000.0
2007-03-09 11:00:00,33.54,33.71,33.41,33.7,146000.0,23.814,23.9347,23.7217,23.9276,146000.0
2007-03-09 11:30:00,33.71,33.88,33.67,33.75,181000.0,23.9347,24.0554,23.9063,23.9631,181000.0
2007-03-09 12:00:00,33.75,33.84,33.73,33.83,149600.0,23.9631,24.027,23.9489,24.0199,149600.0
2007-03-09 12:30:00,33.84,33.85,33.57,33.62,145600.0,24.027,24.0341,23.8353,23.8708,145600.0
2007-03-09 13:00:00,33.62,33.68,33.56,33.63,158600.0,23.8708,23.9134,23.8282,23.8779,158600.0
2007-03-09 13:30:00,33.63,33.67,33.42,33.45,197600.0,23.8779,23.9063,23.7288,23.7501,197600.0
2007-03-09 14:00:00,33.45,33.51,33.33,33.35,172200.0,23.7501,23.7927,23.6649,23.6791,172200.0
2007-03-09 14:30:00,33.35,33.38,33.26,33.37,148200.0,23.6791,23.7004,23.6152,23.6933,148200.0
2007-03-09 15:00:00,33.38,33.43,33.34,33.42,155200.0,23.7004,23.7359,23.672,23.7288,155200.0
2007-03-09 15:30:00,33.43,33.56,33.38,33.49,295600.0,23.7359,23.8282,23.7004,23.7785,295600.0
2007-03-12 09:30:00,33.2,33.24,32.92,32.92,294200.0,23.5726,23.601,23.3738,23.3738,294200.0
2007-03-12 10:00:00,32.93,33.1,32.88,32.95,320600.0,23.3809,23.5016,23.3454,23.3951,320600.0
2007-03-12 10:30:00,32.94,33.03,32.92,32.95,201400.0,23.388,23.4519,23.3738,23.3951,201400.0
2007-03-12 11:00:00,32.94,33.01,32.9,32.97,172800.0,23.388,23.4377,23.3596,23.4093,172800.0
2007-03-12 11:30:00,32.99,33.07,32.97,33.02,294200.0,23.4235,23.4803,23.4093,23.4448,294200.0
2007-03-12 12:00:00,33.03,33.1,32.94,32.95,450400.0,23.4519,23.5016,23.388,23.3951,450400.0
2007-03-12 12:30:00,32.94,33.0,32.91,33.0,318800.0,23.388,23.4306,23.3667,23.4306,318800.0
2007-03-12 13:00:00,33.0,33.04,32.94,32.95,279800.0,23.4306,23.459,23.388,23.3951,279800.0
2007-03-12 13:30:00,32.95,33.02,32.93,33.02,240200.0,23.3951,23.4448,23.3809,23.4448,240200.0
2007-03-12 14:00:00,33.02,33.09,32.97,33.06,154600.0,23.4448,23.4945,23.4093,23.4732,154600.0
2007-03-12 14:30:00,33.06,33.2,33.02,33.15,346400.0,23.4732,23.5726,23.4448,23.5371,346400.0
2007-03-12 15:00:00,33.15,33.22,33.13,33.13,198400.0,23.5371,23.5868,23.5229,23.5229,198400.0
2007-03-12 15:30:00,33.13,33.13,32.99,33.06,464800.0,23.5229,23.5229,23.4235,23.4732,464800.0
2007-03-13 09:30:00,33.04,33.37,33.0,33.25,317800.0,23.459,23.6933,23.4306,23.6081,317800.0
2007-03-13 10:00:00,33.24,33.51,33.23,33.48,260200.0,23.601,23.7927,23.5939,23.7714,260200.0
2007-03-13 10:30:00,33.48,33.77,33.46,33.74,629600.0,23.7714,23.9773,23.7572,23.956,629600.0
2007-03-13 11:00:00,33.74,34.02,33.74,33.85,893200.0,23.956,24.1548,23.956,24.0341,893200.0
2007-03-13 11:30:00,33.85,33.89,33.63,33.67,411400.0,24.0341,24.0625,23.8779,23.9063,411400.0
2007-03-13 12:00:00,33.67,33.78,33.55,33.55,466200.0,23.9063,23.9844,23.8211,23.8211,466200.0
2007-03-13 12:30:00,33.55,33.61,33.4,33.49,371800.0,23.8211,23.8637,23.7146,23.7785,371800.0
2007-03-13 13:00:00,33.47,33.55,33.42,33.49,229600.0,23.7643,23.8211,23.7288,23.7785,229600.0
2007-03-13 13:30:00,33.51,33.52,33.13,33.17,405800.0,23.7927,23.7998,23.5229,23.5513,405800.0
2007-03-13 14:00:00,33.17,33.25,32.95,33.15,465600.0,23.5513,23.6081,23.3951,23.5371,465600.0
2007-03-13 14:30:00,33.15,33.15,32.96,32.97,225200.0,23.5371,23.5371,23.4022,23.4093,225200.0
2007-03-13 15:00:00,32.96,33.05,32.85,33.0,333800.0,23.4022,23.4661,23.3241,23.4306,333800.0
2007-03-13 15:30:00,33.02,33.1,32.94,32.95,388600.0,23.4448,23.5016,23.388,23.3951,388600.0
2007-03-14 09:30:00,33.23,33.37,32.97,33.13,317400.0,23.5939,23.6933,23.4093,23.5229,317400.0
2007-03-14 10:00:00,33.13,33.21,33.02,33.14,328800.0,23.5229,23.5797,23.4448,23.53,328800.0
2007-03-14 10:30:00,33.12,33.33,33.01,33.26,565400.0,23.5158,23.6649,23.4377,23.6152,565400.0
2007-03-14 11:00:00,33.27,33.52,33.21,33.34,371800.0,23.6223,23.7998,23.5797,23.672,371800.0
2007-03-14 11:30:00,33.35,33.38,33.2,33.35,194200.0,23.6791,23.7004,23.5726,23.6791,194200.0
2007-03-14 12:00:00,33.35,33.36,32.9,33.02,329000.0,23.6791,23.6862,23.3596,23.4448,329000.0
2007-03-14 12:30:00,33.04,33.1,32.8,32.88,267200.0,23.459,23.5016,23.2886,23.3454,267200.0
2007-03-14 13:00:00,32.87,33.38,32.86,33.29,404000.0,23.3383,23.7004,23.3312,23.6365,404000.0
2007-03-14 13:30:00,33.28,33.49,33.15,33.36,340200.0,23.6294,23.7785,23.5371,23.6862,340200.0
2007-03-14 14:00:00,33.37,33.61,33.3,33.54,375800.0,23.6933,23.8637,23.6436,23.814,375800.0
2007-03-14 14:30:00,33.55,33.7,33.53,33.6,349200.0,23.8211,23.9276,23.8069,23.8566,349200.0
2007-03-14 15:00:00,33.6,33.67,33.48,33.58,248400.0,23.8566,23.9063,23.7714,23.8424,248400.0
2007-03-14 15:30:00,33.58,33.71,33.49,33.69,699400.0,23.8424,23.9347,23.7785,23.9205,699400.0
2007-03-15 09:30:00,33.6,33.78,33.34,33.44,332200.0,23.8566,23.9844,23.672,23.743,332200.0
2007-03-15 10:00:00,33.44,33.77,33.38,33.73,180200.0,23.743,23.9773,23.7004,23.9489,180200.0
2007-03-15 10:30:00,33.73,33.8,33.57,33.66,263800.0,23.9489,23.9986,23.8353,23.8992,263800.0
2007-03-15 11:00:00,33.66,33.76,33.63,33.65,126600.0,23.8992,23.9702,23.8779,23.8921,126600.0
2007-03-15 11:30:00,33.65,33.69,33.55,33.63,135200.0,23.8921,23.9205,23.8211,23.8779,135200.0
2007-03-15 12:00:00,33.61,33.68,33.57,33.65,117600.0,23.8637,23.9134,23.8353,23.8921,117600.0
2007-03-15 12:30:00,33.65,33.7,33.6,33.66,97200.0,23.8921,23.9276,23.8566,23.8992,97200.0
2007-03-15 13:00:00,33.64,33.68,33.57,33.57,128600.0,23.885,23.9134,23.8353,23.8353,128600.0
2007-03-15 13:30:00,33.57,33.62,33.41,33.52,208600.0,23.8353,23.8708,23.7217,23.7998,208600.0
2007-03-15 14:00:00,33.55,33.58,33.41,33.42,140200.0,23.8211,23.8424,23.7217,23.7288,140200.0
2007-03-15 14:30:00,33.44,33.46,33.37,33.38,284200.0,23.743,23.7572,23.6933,23.7004,284200.0
2007-03-15 15:00:00,33.39,33.43,33.32,33.33,135200.0,23.7075,23.7359,23.6578,23.6649,135200.0
2007-03-15 15:30:00,33.34,33.37,33.27,33.33,478800.0,23.672,23.6933,23.6223,23.6649,478800.0
2007-03-16 09:30:00,33.45,33.52,33.25,33.31,1033600.0,23.7501,23.7998,23.6081,23.6507,1033600.0
2007-03-16 10:00:00,33.31,33.39,33.24,33.35,288200.0,23.6507,23.7075,23.601,23.6791,288200.0
2007-03-16 10:30:00,33.37,33.42,33.3,33.31,545600.0,23.6933,23.7288,23.6436,23.6507,545600.0
2007-03-16 11:00:00,33.31,33.31,33.21,33.23,243800.0,23.6507,23.6507,23.5797,23.5939,243800.0
2007-03-16 11:30:00,33.23,33.24,33.02,33.07,315800.0,23.5939,23.601,23.4448,23.4803,315800.0
2007-03-16 12:00:00,33.07,33.11,33.04,33.11,190800.0,23.4803,23.5087,23.459,23.5087,190800.0
2007-03-16 12:30:00,33.1,33.19,33.08,33.16,353200.0,23.5016,23.5655,23.4874,23.5442,353200.0
2007-03-16 13:00:00,33.16,33.18,32.98,33.0,330600.0,23.5442,23.5584,23.4164,23.4306,330600.0
2007-03-16 13:30:00,33.0,33.02,32.86,32.87,342200.0,23.4306,23.4448,23.3312,23.3383,342200.0
2007-03-16 14:00:00,32.86,32.87,32.65,32.84,445400.0,23.3312,23.3383,23.1821,23.317,445400.0
2007-03-16 14:30:00,32.84,32.9,32.69,32.72,315600.0,23.317,23.3596,23.2105,23.2318,315600.0
2007-03-16 15:00:00,32.72,32.87,32.71,32.85,286400.0,23.2318,23.3383,23.2247,23.3241,286400.0
2007-03-16 15:30:00,32.85,32.87,32.75,32.77,424800.0,23.3241,23.3383,23.2531,23.2673,424800.0
2007-03-19 09:30:00,33.22,33.38,33.08,33.13,294400.0,23.5868,23.7004,23.4874,23.5229,294400.0
2007-03-19 10:00:00,33.13,33.14,33.01,33.12,232200.0,23.5229,23.53,23.4377,23.5158,232200.0
2007-03-19 10:30:00,33.1,33.26,33.05,33.2,196200.0,23.5016,23.6152,23.4661,23.5726,196200.0
2007-03-19 11:00:00,33.2,33.4,33.2,33.33,176600.0,23.5726,23.7146,23.5726,23.6649,176600.0
2007-03-19 11:30:00,33.31,33.44,33.31,33.42,136200.0,23.6507,23.743,23.6507,23.7288,136200.0
2007-03-19 12:00:00,33.42,33.46,33.38,33.39,249400.0,23.7288,23.7572,23.7004,23.7075,249400.0
2007-03-19 12:30:00,33.39,33.41,33.22,33.26,221000.0,23.7075,23.7217,23.5868,23.6152,221000.0
2007-03-19 13:00:00,33.26,33.31,33.17,33.19,211000.0,23.6152,23.6507,23.5513,23.5655,211000.0
2007-03-19 13:30:00,33.19,33.37,33.19,33.35,193000.0,23.5655,23.6933,23.5655,23.6791,193000.0
2007-03-19 14:00:00,33.35,33.38,33.22,33.23,200000.0,23.6791,23.7004,23.5868,23.5939,200000.0
2007-03-19 14:30:00,33.23,33.37,33.21,33.35,216600.0,23.5939,23.6933,23.5797,23.6791,216600.0
2007-03-19 15:00:00,33.34,33.37,33.28,33.3,269800.0,23.672,23.6933,23.6294,23.6436,269800.0
2007-03-19 15:30:00,33.3,33.38,33.27,33.37,458000.0,23.6436,23.7004,23.6223,23.6933,458000.0
2007-03-20 09:30:00,33.65,33.66,33.43,33.43,734800.0,23.8921,23.8992,23.7359,23.7359,734800.0
2007-03-20 10:00:00,33.44,33.76,33.38,33.74,371400.0,23.743,23.9702,23.7004,23.956,371400.0
2007-03-20 10:30:00,33.74,33.79,33.61,33.76,228800.0,23.956,23.9915,23.8637,23.9702,228800.0
2007-03-20 11:00:00,33.77,33.86,33.69,33.71,199200.0,23.9773,24.0412,23.9205,23.9347,199200.0
2007-03-20 11:30:00,33.71,33.82,33.68,33.77,202200.0,23.9347,24.0128,23.9134,23.9773,202200.0
2007-03-20 12:00:00,33.77,33.9,33.73,33.9,141200.0,23.9773,24.0696,23.9489,24.0696,141200.0
2007-03-20 12:30:00,33.91,33.94,33.58,33.65,401200.0,24.0767,24.098,23.8424,23.8921,401200.0
2007-03-20 13:00:00,33.65,33.79,33.53,33.55,216200.0,23.8921,23.9915,23.8069,23.8211,216200.0
2007-03-20 13:30:00,33.56,33.63,33.49,33.6,199600.0,23.8282,23.8779,23.7785,23.8566,199600.0
2007-03-20 14:00:00,33.6,33.82,33.6,33.79,341000.0,23.8566,24.0128,23.8566,23.9915,341000.0
2007-03-20 14:30:00,33.79,33.85,33.72,33.79,254400.0,23.9915,24.0341,23.9418,23.9915,254400.0
2007-03-20 15:00:00,33.79,33.91,33.78,33.84,197400.0,23.9915,24.0767,23.9844,24.027,197400.0
2007-03-20 15:30:00,33.84,34.02,33.84,34.01,606400.0,24.027,24.1548,24.027,24.1477,606400.0
2007-03-21 09:30:00,34.12,34.22,34.02,34.18,502200.0,24.2258,24.2968,24.1548,24.2684,502200.0
2007-03-21 10:00:00,34.2,34.72,34.1,34.68,1390400.0,24.2826,24.6518,24.2116,24.6234,1390400.0
2007-03-21 10:30:00,34.68,34.77,34.43,34.46,941200.0,24.6234,24.6873,24.4459,24.4672,941200.0
2007-03-21 11:00:00,34.44,34.49,34.37,34.41,366000.0,24.453,24.4885,24.4033,24.4317,366000.0
2007-03-21 11:30:00,34.41,34.56,34.4,34.51,229400.0,24.4317,24.5382,24.4246,24.5027,229400.0
2007-03-21 12:00:00,34.52,34.59,34.49,34.59,151400.0,24.5098,24.5595,24.4885,24.5595,151400.0
2007-03-21 12:30:00,34.59,34.62,34.51,34.58,171000.0,24.5595,24.5808,24.5027,24.5524,171000.0
2007-03-21 13:00:00,34.59,34.65,34.57,34.57,241400.0,24.5595,24.6021,24.5453,24.5453,241400.0
2007-03-21 13:30:00,34.57,34.71,34.57,34.57,257200.0,24.5453,24.6447,24.5453,24.5453,257200.0
2007-03-21 14:00:00,34.57,34.9,34.56,34.88,663200.0,24.5453,24.7796,24.5382,24.7654,663200.0
2007-03-21 14:30:00,34.88,34.98,34.81,34.96,410200.0,24.7654,24.8364,24.7157,24.8222,410200.0
2007-03-21 15:00:00,34.96,35.0,34.68,34.71,570000.0,24.8222,24.8506,24.6234,24.6447,570000.0
2007-03-21 15:30:00,34.72,34.87,34.68,34.82,676800.0,24.6518,24.7583,24.6234,24.7228,676800.0
2007-03-22 09:30:00,35.25,35.5,35.12,35.43,1307800.0,25.0281,25.2056,24.9358,25.1559,1307800.0
2007-03-22 10:00:00,35.43,35.79,35.23,35.63,886800.0,25.1559,25.4115,25.0139,25.2979,886800.0
2007-03-22 10:30:00,35.63,35.64,35.47,35.57,915200.0,25.2979,25.305,25.1843,25.2553,915200.0
2007-03-22 11:00:00,35.57,35.6,35.43,35.5,468200.0,25.2553,25.2766,25.1559,25.2056,468200.0
2007-03-22 11:30:00,35.52,35.81,35.47,35.81,325600.0,25.2198,25.4257,25.1843,25.4257,325600.0
2007-03-22 12:00:00,35.81,35.94,35.74,35.85,486000.0,25.4257,25.518,25.376,25.4541,486000.0
2007-03-22 12:30:00,35.86,35.88,35.74,35.74,301600.0,25.4612,25.4754,25.376,25.376,301600.0
2007-03-22 13:00:00,35.75,35.75,35.63,35.73,240200.0,25.3831,25.3831,25.2979,25.3689,240200.0
2007-03-22 13:30:00,35.73,35.78,35.64,35.7,295200.0,25.3689,25.4044,25.305,25.3476,295200.0
2007-03-22 14:00:00,35.7,35.83,35.68,35.8,273200.0,25.3476,25.4399,25.3334,25.4186,273200.0
2007-03-22 14:30:00,35.8,35.88,35.74,35.75,245000.0,25.4186,25.4754,25.376,25.3831,245000.0
2007-03-22 15:00:00,35.75,35.75,35.6,35.68,382000.0,25.3831,25.3831,25.2766,25.3334,382000.0
2007-03-22 15:30:00,35.68,35.68,35.58,35.61,510800.0,25.3334,25.3334,25.2624,25.2837,510800.0
2007-03-23 09:30:00,35.63,35.74,35.52,35.72,493200.0,25.2979,25.376,25.2198,25.3618,493200.0
2007-03-23 10:00:00,35.72,35.83,35.63,35.63,502200.0,25.3618,25.4399,25.2979,25.2979,502200.0
2007-03-23 10:30:00,35.62,35.66,35.49,35.62,346400.0,25.2908,25.3192,25.1985,25.2908,346400.0
2007-03-23 11:00:00,35.61,35.72,35.58,35.6,226600.0,25.2837,25.3618,25.2624,25.2766,226600.0
2007-03-23 11:30:00,35.6,35.65,35.52,35.63,333800.0,25.2766,25.3121,25.2198,25.2979,333800.0
2007-03-23 12:00:00,35.63,35.67,35.59,35.6,136000.0,25.2979,25.3263,25.2695,25.2766,136000.0
2007-03-23 12:30:00,35.6,35.61,35.48,35.53,236800.0,25.2766,25.2837,25.1914,25.2269,236800.0
2007-03-23 13:00:00,35.53,35.56,35.34,35.45,371600.0,25.2269,25.2482,25.092,25.1701,371600.0
2007-03-23 13:30:00,35.44,35.49,35.35,35.46,330800.0,25.163,25.1985,25.0991,25.1772,330800.0
2007-03-23 14:00:00,35.47,35.57,35.42,35.5,220600.0,25.1843,25.2553,25.1488,25.2056,220600.0
2007-03-23 14:30:00,35.49,35.62,35.49,35.62,191600.0,25.1985,25.2908,25.1985,25.2908,191600.0
2007-03-23 15:00:00,35.62,35.74,35.6,35.69,210800.0,25.2908,25.376,25.2766,25.3405,210800.0
2007-03-23 15:30:00,35.69,35.75,35.63,35.73,404400.0,25.3405,25.3831,25.2979,25.3689,404400.0
2007-03-26 09:30:00,35.99,36.18,35.88,35.99,424800.0,25.5535,25.6884,25.4754,25.5535,424800.0
2007-03-26 10:00:00,36.0,36.02,35.44,35.45,686200.0,25.5606,25.5748,25.163,25.1701,686200.0
2007-03-26 10:30:00,35.45,35.74,35.41,35.63,527800.0,25.1701,25.376,25.1417,25.2979,527800.0
2007-03-26 11:00:00,35.63,35.87,35.58,35.87,213800.0,25.2979,25.4683,25.2624,25.4683,213800.0
2007-03-26 11:30:00,35.87,36.07,35.87,35.99,399400.0,25.4683,25.6103,25.4683,25.5535,399400.0
2007-03-26 12:00:00,35.99,36.15,35.94,36.09,217400.0,25.5535,25.6671,25.518,25.6245,217400.0
2007-03-26 12:30:00,36.09,36.16,35.99,36.03,341600.0,25.6245,25.6742,25.5535,25.5819,341600.0
2007-03-26 13:00:00,36.04,36.08,35.98,36.02,269000.0,25.589,25.6174,25.5464,25.5748,269000.0
2007-03-26 13:30:00,36.02,36.1,35.95,36.04,382200.0,25.5748,25.6316,25.5251,25.589,382200.0
2007-03-26 14:00:00,36.04,36.15,35.99,36.08,301600.0,25.589,25.6671,25.5535,25.6174,301600.0
2007-03-26 14:30:00,36.08,36.09,35.99,36.02,208800.0,25.6174,25.6245,25.5535,25.5748,208800.0
2007-03-26 15:00:00,36.02,36.21,36.01,36.21,413200.0,25.5748,25.7097,25.5677,25.7097,413200.0
2007-03-26 15:30:00,36.19,36.3,36.16,36.24,611000.0,25.6955,25.7736,25.6742,25.731,611000.0
2007-03-27 09:30:00,36.02,36.22,35.9,36.18,366200.0,25.5748,25.7168,25.4896,25.6884,366200.0
2007-03-27 10:00:00,36.18,36.27,36.04,36.18,343600.0,25.6884,25.7523,25.589,25.6884,343600.0
2007-03-27 10:30:00,36.18,36.32,36.08,36.29,324000.0,25.6884,25.7878,25.6174,25.7665,324000.0
2007-03-27 11:00:00,36.29,36.31,36.06,36.07,401000.0,25.7665,25.7807,25.6032,25.6103,401000.0
2007-03-27 11:30:00,36.06,36.06,35.83,35.84,625400.0,25.6032,25.6032,25.4399,25.447,625400.0
2007-03-27 12:00:00,35.84,35.93,35.74,35.76,430800.0,25.447,25.5109,25.376,25.3902,430800.0
2007-03-27 12:30:00,35.77,35.83,35.74,35.76,233600.0,25.3973,25.4399,25.376,25.3902,233600.0
2007-03-27 13:00:00,35.77,35.93,35.77,35.87,281200.0,25.3973,25.5109,25.3973,25.4683,281200.0
2007-03-27 13:30:00,35.87,35.88,35.79,35.84,400000.0,25.4683,25.4754,25.4115,25.447,400000.0
2007-03-27 14:00:00,35.84,35.85,35.75,35.76,458400.0,25.447,25.4541,25.3831,25.3902,458400.0
2007-03-27 14:30:00,35.76,35.88,35.74,35.83,256200.0,25.3902,25.4754,25.376,25.4399,256200.0
2007-03-27 15:00:00,35.84,35.97,35.81,35.95,352800.0,25.447,25.5393,25.4257,25.5251,352800.0
2007-03-27 15:30:00,35.95,36.02,35.92,35.98,623200.0,25.5251,25.5748,25.5038,25.5464,623200.0
2007-03-28 09:30:00,36.5,36.55,36.05,36.18,1028400.0,25.9156,25.9511,25.5961,25.6884,1028400.0
2007-03-28 10:00:00,36.18,36.2,36.04,36.1,519000.0,25.6884,25.7026,25.589,25.6316,519000.0
2007-03-28 10:30:00,36.1,36.1,35.55,35.78,973800.0,25.6316,25.6316,25.2411,25.4044,973800.0
2007-03-28 11:00:00,35.79,35.9,35.76,35.76,440600.0,25.4115,25.4896,25.3902,25.3902,440600.0
2007-03-28 11:30:00,35.76,35.77,35.65,35.73,254400.0,25.3902,25.3973,25.3121,25.3689,254400.0
2007-03-28 12:00:00,35.73,35.95,35.73,35.93,336000.0,25.3689,25.5251,25.3689,25.5109,336000.0
2007-03-28 12:30:00,35.92,35.95,35.83,35.91,131800.0,25.5038,25.5251,25.4399,25.4967,131800.0
2007-03-28 13:00:00,35.89,35.93,35.85,35.85,97000.0,25.4825,25.5109,25.4541,25.4541,97000.0
2007-03-28 13:30:00,35.85,35.89,35.73,35.77,127400.0,25.4541,25.4825,25.3689,25.3973,127400.0
2007-03-28 14:00:00,35.79,35.83,35.69,35.77,231600.0,25.4115,25.4399,25.3405,25.3973,231600.0
2007-03-28 14:30:00,35.76,35.79,35.69,35.74,149800.0,25.3902,25.4115,25.3405,25.376,149800.0
2007-03-28 15:00:00,35.73,35.88,35.72,35.88,260800.0,25.3689,25.4754,25.3618,25.4754,260800.0
2007-03-28 15:30:00,35.88,35.88,35.76,35.81,280600.0,25.4754,25.4754,25.3902,25.4257,280600.0
2007-03-29 09:30:00,36.13,36.2,35.89,35.96,444000.0,25.6529,25.7026,25.4825,25.5322,444000.0
2007-03-29 10:00:00,35.96,35.99,35.82,35.85,305800.0,25.5322,25.5535,25.4328,25.4541,305800.0
2007-03-29 10:30:00,35.85,35.92,35.69,35.71,208400.0,25.4541,25.5038,25.3405,25.3547,208400.0
2007-03-29 11:00:00,35.68,35.93,35.68,35.91,150400.0,25.3334,25.5109,25.3334,25.4967,150400.0
2007-03-29 11:30:00,35.9,36.0,35.82,35.89,194600.0,25.4896,25.5606,25.4328,25.4825,194600.0
2007-03-29 12:00:00,35.91,36.06,35.88,36.02,332200.0,25.4967,25.6032,25.4754,25.5748,332200.0
2007-03-29 12:30:00,36.02,36.05,35.94,36.03,335200.0,25.5748,25.5961,25.518,25.5819,335200.0
2007-03-29 13:00:00,36.02,36.07,35.93,36.01,192600.0,25.5748,25.6103,25.5109,25.5677,192600.0
2007-03-29 13:30:00,36.01,36.04,35.77,35.81,154600.0,25.5677,25.589,25.3973,25.4257,154600.0
2007-03-29 14:00:00,35.8,35.93,35.77,35.81,146000.0,25.4186,25.5109,25.3973,25.4257,146000.0
2007-03-29 14:30:00,35.82,35.91,35.77,35.9,224000.0,25.4328,25.4967,25.3973,25.4896,224000.0
2007-03-29 15:00:00,35.9,35.98,35.87,35.96,171800.0,25.4896,25.5464,25.4683,25.5322,171800.0
2007-03-29 15:30:00,35.97,35.98,35.88,35.92,604400.0,25.5393,25.5464,25.4754,25.5038,604400.0
2007-03-30 09:30:00,35.98,35.98,35.56,35.85,370200.0,25.5464,25.5464,25.2482,25.4541,370200.0
2007-03-30 10:00:00,35.86,35.95,35.79,35.85,336200.0,25.4612,25.5251,25.4115,25.4541,336200.0
2007-03-30 10:30:00,35.85,35.9,35.73,35.88,258800.0,25.4541,25.4896,25.3689,25.4754,258800.0
2007-03-30 11:00:00,35.88,35.92,35.66,35.7,306600.0,25.4754,25.5038,25.3192,25.3476,306600.0
2007-03-30 11:30:00,35.7,35.8,35.5,35.76,610800.0,25.3476,25.4186,25.2056,25.3902,610800.0
2007-03-30 12:00:00,35.76,35.85,35.71,35.8,420600.0,25.3902,25.4541,25.3547,25.4186,420600.0
2007-03-30 12:30:00,35.79,35.85,35.64,35.7,383200.0,25.4115,25.4541,25.305,25.3476,383200.0
2007-03-30 13:00:00,35.7,35.72,35.65,35.67,200400.0,25.3476,25.3618,25.3121,25.3263,200400.0
2007-03-30 13:30:00,35.68,35.84,35.67,35.84,221400.0,25.3334,25.447,25.3263,25.447,221400.0
2007-03-30 14:00:00,35.84,35.84,35.6,35.73,414400.0,25.447,25.447,25.2766,25.3689,414400.0
2007-03-30 14:30:00,35.72,35.77,35.62,35.67,364800.0,25.3618,25.3973,25.2908,25.3263,364800.0
2007-03-30 15:00:00,35.68,35.68,35.55,35.6,302200.0,25.3334,25.3334,25.2411,25.2766,302200.0
2007-03-30 15:30:00,35.6,35.68,35.59,35.61,792800.0,25.2766,25.3334,25.2695,25.2837,792800.0
2007-04-02 09:30:00,35.74,36.13,35.67,35.93,390600.0,25.376,25.6529,25.3263,25.5109,390600.0
2007-04-02 10:00:00,35.92,36.07,35.82,35.82,272400.0,25.5038,25.6103,25.4328,25.4328,272400.0
2007-04-02 10:30:00,35.85,36.08,35.83,36.02,196400.0,25.4541,25.6174,25.4399,25.5748,196400.0
2007-04-02 11:00:00,36.04,36.16,36.02,36.08,179400.0,25.589,25.6742,25.5748,25.6174,179400.0
2007-04-02 11:30:00,36.09,36.17,36.07,36.09,115400.0,25.6245,25.6813,25.6103,25.6245,115400.0
2007-04-02 12:00:00,36.09,36.15,36.06,36.12,117800.0,25.6245,25.6671,25.6032,25.6458,117800.0
2007-04-02 12:30:00,36.13,36.19,36.1,36.18,185800.0,25.6529,25.6955,25.6316,25.6884,185800.0
2007-04-02 13:00:00,36.19,36.27,36.16,36.25,245800.0,25.6955,25.7523,25.6742,25.7381,245800.0
2007-04-02 13:30:00,36.25,36.4,36.25,36.34,167800.0,25.7381,25.8446,25.7381,25.802,167800.0
2007-04-02 14:00:00,36.34,36.35,36.09,36.13,282800.0,25.802,25.8091,25.6245,25.6529,282800.0
2007-04-02 14:30:00,36.12,36.26,36.12,36.26,125400.0,25.6458,25.7452,25.6458,25.7452,125400.0
2007-04-02 15:00:00,36.26,36.34,36.25,36.33,260400.0,25.7452,25.802,25.7381,25.7949,260400.0
2007-04-02 15:30:00,36.32,36.32,36.24,36.28,265200.0,25.7878,25.7878,25.731,25.7594,265200.0
2007-04-03 09:30:00,35.88,36.16,35.58,35.96,329800.0,25.4754,25.6742,25.2624,25.5322,329800.0
2007-04-03 10:00:00,35.96,36.12,35.94,36.0,333000.0,25.5322,25.6458,25.518,25.5606,333000.0
2007-04-03 10:30:00,36.0,36.03,35.91,35.99,414400.0,25.5606,25.5819,25.4967,25.5535,414400.0
2007-04-03 11:00:00,35.98,36.13,35.95,36.12,361000.0,25.5464,25.6529,25.5251,25.6458,361000.0
2007-04-03 11:30:00,36.12,36.33,36.07,36.24,244600.0,25.6458,25.7949,25.6103,25.731,244600.0
2007-04-03 12:00:00,36.24,36.33,36.24,36.26,204600.0,25.731,25.7949,25.731,25.7452,204600.0
2007-04-03 12:30:00,36.26,36.41,36.24,36.38,310600.0,25.7452,25.8517,25.731,25.8304,310600.0
2007-04-03 13:00:00,36.38,36.49,36.35,36.46,151400.0,25.8304,25.9085,25.8091,25.8872,151400.0
2007-04-03 13:30:00,36.46,36.49,36.42,36.45,141200.0,25.8872,25.9085,25.8588,25.8801,141200.0
2007-04-03 14:00:00,36.45,36.48,36.31,36.36,189200.0,25.8801,25.9014,25.7807,25.8162,189200.0
2007-04-03 14:30:00,36.36,36.46,36.35,36.42,131600.0,25.8162,25.8872,25.8091,25.8588,131600.0
2007-04-03 15:00:00,36.42,36.47,36.38,36.43,284400.0,25.8588,25.8943,25.8304,25.8659,284400.0
2007-04-03 15:30:00,36.44,36.54,36.4,36.52,433200.0,25.873,25.944,25.8446,25.9298,433200.0
2007-04-04 09:30:00,36.27,36.37,36.13,36.23,357800.0,25.7523,25.8233,25.6529,25.7239,357800.0
2007-04-04 10:00:00,36.26,36.65,36.24,36.6,419400.0,25.7452,26.0221,25.731,25.9866,419400.0
2007-04-04 10:30:00,36.6,36.93,36.6,36.76,703400.0,25.9866,26.2209,25.9866,26.1002,703400.0
2007-04-04 11:00:00,36.76,36.78,36.68,36.73,245800.0,26.1002,26.1144,26.0434,26.0789,245800.0
2007-04-04 11:30:00,36.72,36.83,36.7,36.77,264600.0,26.0718,26.1499,26.0576,26.1073,264600.0
2007-04-04 12:00:00,36.77,37.15,36.76,37.06,805800.0,26.1073,26.3771,26.1002,26.3132,805800.0
2007-04-04 12:30:00,37.07,37.13,37.06,37.13,252200.0,26.3203,26.3629,26.3132,26.3629,252200.0
2007-04-04 13:00:00,37.13,37.14,36.97,36.97,202000.0,26.3629,26.37,26.2493,26.2493,202000.0
2007-04-04 13:30:00,36.97,37.03,36.91,36.96,337000.0,26.2493,26.2919,26.2067,26.2422,337000.0
2007-04-04 14:00:00,36.96,36.99,36.88,36.98,252200.0,26.2422,26.2635,26.1854,26.2564,252200.0
2007-04-04 14:30:00,36.98,37.04,36.94,37.04,253800.0,26.2564,26.299,26.228,26.299,253800.0
2007-04-04 15:00:00,37.02,37.23,37.02,37.16,398400.0,26.2848,26.4339,26.2848,26.3842,398400.0
2007-04-04 15:30:00,37.16,37.17,37.04,37.09,563400.0,26.3842,26.3913,26.299,26.3345,563400.0
2007-04-05 09:30:00,37.02,37.24,36.85,37.12,487000.0,26.2848,26.441,26.1641,26.3558,487000.0
2007-04-05 10:00:00,37.12,37.19,37.0,37.04,516200.0,26.3558,26.4055,26.2706,26.299,516200.0
2007-04-05 10:30:00,37.04,37.07,36.92,37.06,457600.0,26.299,26.3203,26.2138,26.3132,457600.0
2007-04-05 11:00:00,37.06,37.17,36.96,37.15,220600.0,26.3132,26.3913,26.2422,26.3771,220600.0
2007-04-05 11:30:00,37.15,37.26,37.1,37.26,284600.0,26.3771,26.4552,26.3416,26.4552,284600.0
2007-04-05 12:00:00,37.27,37.36,37.2,37.24,293000.0,26.4623,26.5262,26.4126,26.441,293000.0
2007-04-05 12:30:00,37.23,37.23,37.11,37.12,164600.0,26.4339,26.4339,26.3487,26.3558,164600.0
2007-04-05 13:00:00,37.12,37.31,37.1,37.3,185400.0,26.3558,26.4907,26.3416,26.4836,185400.0
2007-04-05 13:30:00,37.3,37.34,37.24,37.32,277400.0,26.4836,26.512,26.441,26.4978,277400.0
2007-04-05 14:00:00,37.3,37.41,37.28,37.4,259400.0,26.4836,26.5618,26.4694,26.5547,259400.0
2007-04-05 14:30:00,37.4,37.42,37.33,37.36,301200.0,26.5547,26.5689,26.5049,26.5262,301200.0
2007-04-05 15:00:00,37.35,37.42,37.35,37.4,296600.0,26.5191,26.5689,26.5191,26.5547,296600.0
2007-04-05 15:30:00,37.38,37.45,37.31,37.4,830800.0,26.5404,26.5902,26.4907,26.5547,830800.0
2007-04-09 09:30:00,37.43,37.65,37.3,37.59,466800.0,26.576,26.7322,26.4836,26.6896,466800.0
2007-04-09 10:00:00,37.6,37.74,37.58,37.61,309400.0,26.6967,26.7961,26.6825,26.7038,309400.0
2007-04-09 10:30:00,37.61,37.7,37.52,37.68,219800.0,26.7038,26.7677,26.6399,26.7535,219800.0
2007-04-09 11:00:00,37.69,37.93,37.64,37.67,305800.0,26.7606,26.931,26.7251,26.7464,305800.0
2007-04-09 11:30:00,37.68,37.83,37.65,37.71,334400.0,26.7535,26.86,26.7322,26.7748,334400.0
2007-04-09 12:00:00,37.72,37.82,37.63,37.81,204200.0,26.7819,26.8529,26.718,26.8458,204200.0
2007-04-09 12:30:00,37.82,37.84,37.52,37.55,296600.0,26.8529,26.8671,26.6399,26.6612,296600.0
2007-04-09 13:00:00,37.55,37.68,37.52,37.68,164600.0,26.6612,26.7535,26.6399,26.7535,164600.0
2007-04-09 13:30:00,37.68,37.68,37.38,37.38,215000.0,26.7535,26.7535,26.5404,26.5404,215000.0
2007-04-09 14:00:00,37.38,37.4,37.1,37.12,576800.0,26.5404,26.5547,26.3416,26.3558,576800.0
2007-04-09 14:30:00,37.12,37.14,37.06,37.14,365400.0,26.3558,26.37,26.3132,26.37,365400.0
2007-04-09 15:00:00,37.14,37.25,37.12,37.19,405000.0,26.37,26.4481,26.3558,26.4055,405000.0
2007-04-09 15:30:00,37.19,37.25,37.16,37.19,260200.0,26.4055,26.4481,26.3842,26.4055,260200.0
2007-04-10 09:30:00,37.3,37.68,37.23,37.52,426400.0,26.4836,26.7535,26.4339,26.6399,426400.0
2007-04-10 10:00:00,37.52,37.94,37.51,37.78,636600.0,26.6399,26.9381,26.6328,26.8245,636600.0
2007-04-10 10:30:00,37.78,37.9,37.68,37.72,356600.0,26.8245,26.9097,26.7535,26.7819,356600.0
2007-04-10 11:00:00,37.72,37.8,37.63,37.75,273000.0,26.7819,26.8387,26.718,26.8032,273000.0
2007-04-10 11:30:00,37.74,37.78,37.63,37.7,171800.0,26.7961,26.8245,26.718,26.7677,171800.0
2007-04-10 12:00:00,37.7,37.86,37.7,37.81,165000.0,26.7677,26.8813,26.7677,26.8458,165000.0
2007-04-10 12:30:00,37.81,37.92,37.79,37.84,204600.0,26.8458,26.9239,26.8316,26.8671,204600.0
2007-04-10 13:00:00,37.83,37.98,37.82,37.9,265400.0,26.86,26.9665,26.8529,26.9097,265400.0
2007-04-10 13:30:00,37.9,38.02,37.86,37.88,353400.0,26.9097,26.9949,26.8813,26.8955,353400.0
2007-04-10 14:00:00,37.9,37.93,37.83,37.85,223600.0,26.9097,26.931,26.86,26.8742,223600.0
2007-04-10 14:30:00,37.84,37.99,37.84,37.87,243400.0,26.8671,26.9736,26.8671,26.8884,243400.0
2007-04-10 15:00:00,37.88,37.88,37.81,37.85,236600.0,26.8955,26.8955,26.8458,26.8742,236600.0
2007-04-10 15:30:00,37.85,37.96,37.85,37.95,393800.0,26.8742,26.9523,26.8742,26.9452,393800.0
2007-04-11 09:30:00,37.1,38.1,37.1,37.82,550800.0,26.3416,27.0517,26.3416,26.8529,550800.0
2007-04-11 10:00:00,37.82,37.91,37.67,37.75,262600.0,26.8529,26.9168,26.7464,26.8032,262600.0
2007-04-11 10:30:00,37.75,38.05,37.75,37.83,630600.0,26.8032,27.0162,26.8032,26.86,630600.0
2007-04-11 11:00:00,37.85,37.92,37.69,37.71,227800.0,26.8742,26.9239,26.7606,26.7748,227800.0
2007-04-11 11:30:00,37.71,37.87,37.69,37.85,242000.0,26.7748,26.8884,26.7606,26.8742,242000.0
2007-04-11 12:00:00,37.85,37.92,37.74,37.79,187200.0,26.8742,26.9239,26.7961,26.8316,187200.0
2007-04-11 12:30:00,37.79,37.8,37.73,37.79,148400.0,26.8316,26.8387,26.789,26.8316,148400.0
2007-04-11 13:00:00,37.79,37.88,37.76,37.88,84400.0,26.8316,26.8955,26.8103,26.8955,84400.0
2007-04-11 13:30:00,37.88,37.91,37.72,37.74,109200.0,26.8955,26.9168,26.7819,26.7961,109200.0
2007-04-11 14:00:00,37.73,37.77,37.6,37.69,248000.0,26.789,26.8174,26.6967,26.7606,248000.0
2007-04-11 14:30:00,37.68,37.69,37.55,37.68,162400.0,26.7535,26.7606,26.6612,26.7535,162400.0
2007-04-11 15:00:00,37.67,37.67,37.45,37.54,257800.0,26.7464,26.7464,26.5902,26.6541,257800.0
2007-04-11 15:30:00,37.53,37.62,37.52,37.57,274600.0,26.647,26.7109,26.6399,26.6754,274600.0
2007-04-12 09:30:00,37.91,38.1,37.71,37.81,390200.0,26.9482,27.0832,26.806,26.8771,390200.0
2007-04-12 10:00:00,37.81,37.91,37.67,37.87,258200.0,26.8771,26.9482,26.7776,26.9197,258200.0
2007-04-12 10:30:00,37.87,37.88,37.67,37.71,349600.0,26.9197,26.9268,26.7776,26.806,349600.0
2007-04-12 11:00:00,37.71,37.86,37.7,37.83,291400.0,26.806,26.9126,26.7989,26.8913,291400.0
2007-04-12 11:30:00,37.83,37.95,37.79,37.94,131200.0,26.8913,26.9766,26.8629,26.9695,131200.0
2007-04-12 12:00:00,37.94,38.23,37.94,38.18,313000.0,26.9695,27.1756,26.9695,27.1401,313000.0
2007-04-12 12:30:00,38.18,38.25,38.1,38.19,198800.0,27.1401,27.1898,27.0832,27.1472,198800.0
2007-04-12 13:00:00,38.19,38.25,38.15,38.22,193600.0,27.1472,27.1898,27.1188,27.1685,193600.0
2007-04-12 13:30:00,38.22,38.41,38.22,38.38,238800.0,27.1685,27.3036,27.1685,27.2823,238800.0
2007-04-12 14:00:00,38.38,38.56,38.35,38.52,269000.0,27.2823,27.4102,27.2609,27.3818,269000.0
2007-04-12 14:30:00,38.53,38.58,38.48,38.52,256200.0,27.3889,27.4244,27.3533,27.3818,256200.0
2007-04-12 15:00:00,38.52,38.52,38.42,38.48,355000.0,27.3818,27.3818,27.3107,27.3533,355000.0
2007-04-12 15:30:00,38.48,38.59,38.48,38.54,448800.0,27.3533,27.4315,27.3533,27.396,448800.0
2007-04-13 09:30:00,38.49,38.56,38.26,38.55,471000.0,27.3604,27.4102,27.197,27.4031,471000.0
2007-04-13 10:00:00,38.55,38.55,38.29,38.47,305600.0,27.4031,27.4031,27.2183,27.3462,305600.0
2007-04-13 10:30:00,38.46,38.74,38.45,38.73,281800.0,27.3391,27.5382,27.332,27.531,281800.0
2007-04-13 11:00:00,38.73,38.8,38.62,38.63,298600.0,27.531,27.5808,27.4529,27.46,298600.0
2007-04-13 11:30:00,38.63,38.74,38.59,38.63,205200.0,27.46,27.5382,27.4315,27.46,205200.0
2007-04-13 12:00:00,38.63,38.66,38.58,38.59,301400.0,27.46,27.4813,27.4244,27.4315,301400.0
2007-04-13 12:30:00,38.59,38.63,38.54,38.55,222200.0,27.4315,27.46,27.396,27.4031,222200.0
2007-04-13 13:00:00,38.55,38.55,38.49,38.54,161800.0,27.4031,27.4031,27.3604,27.396,161800.0
2007-04-13 13:30:00,38.54,38.58,38.49,38.52,242600.0,27.396,27.4244,27.3604,27.3818,242600.0
2007-04-13 14:00:00,38.52,38.63,38.5,38.54,373000.0,27.3818,27.46,27.3676,27.396,373000.0
2007-04-13 14:30:00,38.53,38.56,38.49,38.49,227800.0,27.3889,27.4102,27.3604,27.3604,227800.0
2007-04-13 15:00:00,38.5,38.54,38.46,38.49,251400.0,27.3676,27.396,27.3391,27.3604,251400.0
2007-04-13 15:30:00,38.49,38.52,38.47,38.5,321200.0,27.3604,27.3818,27.3462,27.3676,321200.0
2007-04-16 09:30:00,38.42,38.6,38.18,38.3,555200.0,27.3107,27.4386,27.1401,27.2254,555200.0
2007-04-16 10:00:00,38.29,38.34,37.94,37.94,596600.0,27.2183,27.2538,26.9695,26.9695,596600.0
2007-04-16 10:30:00,37.94,38.18,37.8,38.17,416600.0,26.9695,27.1401,26.87,27.133,416600.0
2007-04-16 11:00:00,38.17,38.43,38.16,38.39,300000.0,27.133,27.3178,27.1259,27.2894,300000.0
2007-04-16 11:30:00,38.4,38.6,38.4,38.6,403600.0,27.2965,27.4386,27.2965,27.4386,403600.0
2007-04-16 12:00:00,38.6,38.61,38.45,38.59,202000.0,27.4386,27.4457,27.332,27.4315,202000.0
2007-04-16 12:30:00,38.59,38.65,38.54,38.56,142800.0,27.4315,27.4742,27.396,27.4102,142800.0
2007-04-16 13:00:00,38.56,38.66,38.5,38.54,115200.0,27.4102,27.4813,27.3676,27.396,115200.0
2007-04-16 13:30:00,38.53,38.59,38.47,38.55,218200.0,27.3889,27.4315,27.3462,27.4031,218200.0
2007-04-16 14:00:00,38.54,38.57,38.49,38.52,344000.0,27.396,27.4173,27.3604,27.3818,344000.0
2007-04-16 14:30:00,38.51,38.6,38.49,38.54,195600.0,27.3747,27.4386,27.3604,27.396,195600.0
2007-04-16 15:00:00,38.54,38.65,38.54,38.63,321400.0,27.396,27.4742,27.396,27.46,321400.0
2007-04-16 15:30:00,38.63,38.73,38.62,38.7,347800.0,27.46,27.531,27.4529,27.5097,347800.0
2007-04-17 09:30:00,38.75,38.85,38.35,38.48,752800.0,27.5453,27.6163,27.2609,27.3533,752800.0
2007-04-17 10:00:00,38.49,38.58,38.46,38.57,402000.0,27.3604,27.4244,27.3391,27.4173,402000.0
2007-04-17 10:30:00,38.57,38.58,38.51,38.53,509600.0,27.4173,27.4244,27.3747,27.3889,509600.0
2007-04-17 11:00:00,38.53,38.6,38.42,38.48,318400.0,27.3889,27.4386,27.3107,27.3533,318400.0
2007-04-17 11:30:00,38.48,38.59,38.48,38.57,191800.0,27.3533,27.4315,27.3533,27.4173,191800.0
2007-04-17 12:00:00,38.57,38.57,38.38,38.39,210400.0,27.4173,27.4173,27.2823,27.2894,210400.0
2007-04-17 12:30:00,38.39,38.39,38.14,38.14,334400.0,27.2894,27.2894,27.1116,27.1116,334400.0
2007-04-17 13:00:00,38.15,38.19,37.98,38.06,361200.0,27.1188,27.1472,26.9979,27.0548,361200.0
2007-04-17 13:30:00,38.06,38.12,37.9,38.05,258800.0,27.0548,27.0974,26.941,27.0477,258800.0
2007-04-17 14:00:00,38.05,38.05,37.83,37.92,360000.0,27.0477,27.0477,26.8913,26.9553,360000.0
2007-04-17 14:30:00,37.92,38.03,37.85,38.02,355400.0,26.9553,27.0335,26.9055,27.0263,355400.0
2007-04-17 15:00:00,38.02,38.07,37.79,37.81,426400.0,27.0263,27.0619,26.8629,26.8771,426400.0
2007-04-17 15:30:00,37.8,37.99,37.8,37.92,688200.0,26.87,27.005,26.87,26.9553,688200.0
2007-04-18 09:30:00,37.79,37.79,37.38,37.55,589400.0,26.8629,26.8629,26.5714,26.6923,589400.0
2007-04-18 10:00:00,37.55,37.56,37.28,37.35,495200.0,26.6923,26.6994,26.5003,26.5501,495200.0
2007-04-18 10:30:00,37.36,37.56,37.25,37.51,898000.0,26.5572,26.6994,26.479,26.6638,898000.0
2007-04-18 11:00:00,37.51,37.56,37.41,37.49,520200.0,26.6638,26.6994,26.5927,26.6496,520200.0
2007-04-18 11:30:00,37.49,37.51,37.43,37.44,173200.0,26.6496,26.6638,26.6069,26.6141,173200.0
2007-04-18 12:00:00,37.45,37.55,37.42,37.51,333400.0,26.6212,26.6923,26.5998,26.6638,333400.0
2007-04-18 12:30:00,37.51,37.57,37.42,37.42,237000.0,26.6638,26.7065,26.5998,26.5998,237000.0
2007-04-18 13:00:00,37.41,37.45,37.38,37.42,219000.0,26.5927,26.6212,26.5714,26.5998,219000.0
2007-04-18 13:30:00,37.42,37.54,37.33,37.34,319400.0,26.5998,26.6851,26.5359,26.543,319400.0
2007-04-18 14:00:00,37.35,37.4,37.26,37.35,414200.0,26.5501,26.5856,26.4861,26.5501,414200.0
2007-04-18 14:30:00,37.37,37.38,37.32,37.36,321000.0,26.5643,26.5714,26.5288,26.5572,321000.0
2007-04-18 15:00:00,37.35,37.48,37.34,37.47,450400.0,26.5501,26.6425,26.543,26.6354,450400.0
2007-04-18 15:30:00,37.46,37.47,37.31,37.34,750600.0,26.6283,26.6354,26.5216,26.543,750600.0
2007-04-19 09:30:00,37.2,37.2,36.81,36.82,549600.0,26.4435,26.4435,26.1662,26.1733,549600.0
2007-04-19 10:00:00,36.83,36.92,36.75,36.85,510800.0,26.1804,26.2444,26.1236,26.1947,510800.0
2007-04-19 10:30:00,36.85,37.01,36.66,36.67,771600.0,26.1947,26.3084,26.0596,26.0667,771600.0
2007-04-19 11:00:00,36.67,36.77,36.52,36.73,600200.0,26.0667,26.1378,25.9601,26.1094,600200.0
2007-04-19 11:30:00,36.72,36.84,36.69,36.76,360800.0,26.1022,26.1876,26.0809,26.1307,360800.0
2007-04-19 12:00:00,36.75,36.86,36.71,36.85,241400.0,26.1236,26.2018,26.0951,26.1947,241400.0
2007-04-19 12:30:00,36.85,36.89,36.79,36.85,250600.0,26.1947,26.2231,26.152,26.1947,250600.0
2007-04-19 13:00:00,36.84,36.87,36.71,36.73,178000.0,26.1876,26.2089,26.0951,26.1094,178000.0
2007-04-19 13:30:00,36.72,36.82,36.71,36.77,225200.0,26.1022,26.1733,26.0951,26.1378,225200.0
2007-04-19 14:00:00,36.76,36.79,36.71,36.73,135600.0,26.1307,26.152,26.0951,26.1094,135600.0
2007-04-19 14:30:00,36.73,36.8,36.68,36.8,240400.0,26.1094,26.1591,26.0738,26.1591,240400.0
2007-04-19 15:00:00,36.8,36.83,36.76,36.83,319000.0,26.1591,26.1804,26.1307,26.1804,319000.0
2007-04-19 15:30:00,36.84,36.84,36.7,36.75,427400.0,26.1876,26.1876,26.088,26.1236,427400.0
2007-04-20 09:30:00,36.79,37.19,36.77,36.92,1618000.0,26.152,26.4363,26.1378,26.2444,1618000.0
2007-04-20 10:00:00,36.91,36.99,36.79,36.88,541400.0,26.2373,26.2942,26.152,26.216,541400.0
2007-04-20 10:30:00,36.88,36.97,36.77,36.81,374400.0,26.216,26.28,26.1378,26.1662,374400.0
2007-04-20 11:00:00,36.81,36.81,36.58,36.72,366600.0,26.1662,26.1662,26.0027,26.1022,366600.0
2007-04-20 11:30:00,36.72,36.72,36.55,36.57,260400.0,26.1022,26.1022,25.9814,25.9956,260400.0
2007-04-20 12:00:00,36.57,36.75,36.56,36.75,214800.0,25.9956,26.1236,25.9885,26.1236,214800.0
2007-04-20 12:30:00,36.75,36.75,36.54,36.54,244800.0,26.1236,26.1236,25.9743,25.9743,244800.0
2007-04-20 13:00:00,36.54,36.69,36.52,36.67,181800.0,25.9743,26.0809,25.9601,26.0667,181800.0
2007-04-20 13:30:00,36.68,36.72,36.64,36.67,269200.0,26.0738,26.1022,26.0454,26.0667,269200.0
2007-04-20 14:00:00,36.66,36.8,36.66,36.76,234400.0,26.0596,26.1591,26.0596,26.1307,234400.0
2007-04-20 14:30:00,36.75,36.84,36.75,36.82,240000.0,26.1236,26.1876,26.1236,26.1733,240000.0
2007-04-20 15:00:00,36.82,36.84,36.72,36.81,330400.0,26.1733,26.1876,26.1022,26.1662,330400.0
2007-04-20 15:30:00,36.81,36.99,36.8,36.99,902200.0,26.1662,26.2942,26.1591,26.2942,902200.0
2007-04-23 09:30:00,36.43,37.09,36.41,37.08,518000.0,25.8961,26.3653,25.8819,26.3582,518000.0
2007-04-23 10:00:00,37.08,37.2,37.02,37.1,282800.0,26.3582,26.4435,26.3155,26.3724,282800.0
2007-04-23 10:30:00,37.1,37.27,37.05,37.19,354000.0,26.3724,26.4932,26.3368,26.4363,354000.0
2007-04-23 11:00:00,37.2,37.22,37.03,37.08,136600.0,26.4435,26.4577,26.3226,26.3582,136600.0
2007-04-23 11:30:00,37.07,37.08,36.93,37.0,198400.0,26.351,26.3582,26.2515,26.3013,198400.0
2007-04-23 12:00:00,36.99,37.05,36.91,36.93,260600.0,26.2942,26.3368,26.2373,26.2515,260600.0
2007-04-23 12:30:00,36.92,36.96,36.83,36.83,138800.0,26.2444,26.2729,26.1804,26.1804,138800.0
2007-04-23 13:00:00,36.83,37.1,36.83,37.08,211400.0,26.1804,26.3724,26.1804,26.3582,211400.0
2007-04-23 13:30:00,37.08,37.15,37.01,37.03,177600.0,26.3582,26.4079,26.3084,26.3226,177600.0
2007-04-23 14:00:00,37.03,37.08,36.96,37.05,145400.0,26.3226,26.3582,26.2729,26.3368,145400.0
2007-04-23 14:30:00,37.05,37.16,37.04,37.13,113000.0,26.3368,26.415,26.3297,26.3937,113000.0
2007-04-23 15:00:00,37.14,37.2,37.08,37.2,147600.0,26.4008,26.4435,26.3582,26.4435,147600.0
2007-04-23 15:30:00,37.2,37.25,37.09,37.11,291000.0,26.4435,26.479,26.3653,26.3795,291000.0
2007-04-24 09:30:00,37.18,37.24,36.99,37.13,295000.0,26.4292,26.4719,26.2942,26.3937,295000.0
2007-04-24 10:00:00,37.1,37.36,36.99,37.23,437400.0,26.3724,26.5572,26.2942,26.4648,437400.0
2007-04-24 10:30:00,37.21,37.36,37.15,37.16,215000.0,26.4506,26.5572,26.4079,26.415,215000.0
2007-04-24 11:00:00,37.16,37.29,37.1,37.29,241400.0,26.415,26.5074,26.3724,26.5074,241400.0
2007-04-24 11:30:00,37.3,37.33,37.16,37.18,168400.0,26.5145,26.5359,26.415,26.4292,168400.0
2007-04-24 12:00:00,37.18,37.23,37.08,37.13,258200.0,26.4292,26.4648,26.3582,26.3937,258200.0
2007-04-24 12:30:00,37.13,37.13,37.04,37.1,154400.0,26.3937,26.3937,26.3297,26.3724,154400.0
2007-04-24 13:00:00,37.1,37.15,36.97,37.08,210400.0,26.3724,26.4079,26.28,26.3582,210400.0
2007-04-24 13:30:00,37.09,37.19,37.08,37.19,222000.0,26.3653,26.4363,26.3582,26.4363,222000.0
2007-04-24 14:00:00,37.2,37.31,37.14,37.3,234200.0,26.4435,26.5216,26.4008,26.5145,234200.0
2007-04-24 14:30:00,37.3,37.33,37.12,37.17,282000.0,26.5145,26.5359,26.3866,26.4221,282000.0
2007-04-24 15:00:00,37.18,37.31,37.17,37.27,295600.0,26.4292,26.5216,26.4221,26.4932,295600.0
2007-04-24 15:30:00,37.26,37.32,37.18,37.23,422200.0,26.4861,26.5288,26.4292,26.4648,422200.0
2007-04-25 09:30:00,37.38,37.75,37.32,37.38,402000.0,26.5714,26.8344,26.5288,26.5714,402000.0
2007-04-25 10:00:00,37.38,37.51,37.31,37.43,202400.0,26.5714,26.6638,26.5216,26.6069,202400.0
2007-04-25 10:30:00,37.43,37.69,37.39,37.54,417400.0,26.6069,26.7918,26.5785,26.6851,417400.0
2007-04-25 11:00:00,37.55,37.93,37.55,37.77,245400.0,26.6923,26.9624,26.6923,26.8486,245400.0
2007-04-25 11:30:00,37.77,37.88,37.73,37.8,370800.0,26.8486,26.9268,26.8202,26.87,370800.0
2007-04-25 12:00:00,37.8,37.82,37.73,37.75,340400.0,26.87,26.8842,26.8202,26.8344,340400.0
2007-04-25 12:30:00,37.75,37.81,37.71,37.8,213400.0,26.8344,26.8771,26.806,26.87,213400.0
2007-04-25 13:00:00,37.79,37.88,37.76,37.84,315400.0,26.8629,26.9268,26.8415,26.8984,315400.0
2007-04-25 13:30:00,37.84,37.88,37.81,37.85,197400.0,26.8984,26.9268,26.8771,26.9055,197400.0
2007-04-25 14:00:00,37.85,38.07,37.84,37.89,454400.0,26.9055,27.0619,26.8984,26.9339,454400.0
2007-04-25 14:30:00,37.9,38.01,37.88,37.92,341600.0,26.941,27.0192,26.9268,26.9553,341600.0
2007-04-25 15:00:00,37.91,37.94,37.83,37.85,212600.0,26.9482,26.9695,26.8913,26.9055,212600.0
2007-04-25 15:30:00,37.85,37.85,37.67,37.71,439200.0,26.9055,26.9055,26.7776,26.806,439200.0
2007-04-26 09:30:00,37.45,37.51,36.88,36.99,740200.0,26.6212,26.6638,26.216,26.2942,740200.0
2007-04-26 10:00:00,36.99,37.31,36.98,37.3,340400.0,26.2942,26.5216,26.2871,26.5145,340400.0
2007-04-26 10:30:00,37.3,37.49,37.16,37.2,538800.0,26.5145,26.6496,26.415,26.4435,538800.0
2007-04-26 11:00:00,37.2,37.38,37.12,37.22,271600.0,26.4435,26.5714,26.3866,26.4577,271600.0
2007-04-26 11:30:00,37.21,37.32,37.11,37.2,211400.0,26.4506,26.5288,26.3795,26.4435,211400.0
2007-04-26 12:00:00,37.2,37.38,37.2,37.27,158800.0,26.4435,26.5714,26.4435,26.4932,158800.0
2007-04-26 12:30:00,37.27,37.35,37.25,37.26,95400.0,26.4932,26.5501,26.479,26.4861,95400.0
2007-04-26 13:00:00,37.25,37.43,37.25,37.3,179800.0,26.479,26.6069,26.479,26.5145,179800.0
2007-04-26 13:30:00,37.31,37.37,37.25,37.25,222000.0,26.5216,26.5643,26.479,26.479,222000.0
2007-04-26 14:00:00,37.25,37.31,37.15,37.26,346600.0,26.479,26.5216,26.4079,26.4861,346600.0
2007-04-26 14:30:00,37.26,37.34,37.22,37.3,250600.0,26.4861,26.543,26.4577,26.5145,250600.0
2007-04-26 15:00:00,37.3,37.4,37.27,37.38,287800.0,26.5145,26.5856,26.4932,26.5714,287800.0
2007-04-26 15:30:00,37.38,37.39,37.27,37.27,548400.0,26.5714,26.5785,26.4932,26.4932,548400.0
2007-04-27 09:30:00,37.08,37.15,36.9,37.02,403600.0,26.3582,26.4079,26.2302,26.3155,403600.0
2007-04-27 10:00:00,37.03,37.15,36.93,37.08,304200.0,26.3226,26.4079,26.2515,26.3582,304200.0
2007-04-27 10:30:00,37.08,37.11,36.92,36.96,284200.0,26.3582,26.3795,26.2444,26.2729,284200.0
2007-04-27 11:00:00,36.96,37.05,36.95,37.05,182400.0,26.2729,26.3368,26.2657,26.3368,182400.0
2007-04-27 11:30:00,37.05,37.18,36.99,37.18,269800.0,26.3368,26.4292,26.2942,26.4292,269800.0
2007-04-27 12:00:00,37.18,37.29,37.05,37.15,319400.0,26.4292,26.5074,26.3368,26.4079,319400.0
2007-04-27 12:30:00,37.15,37.24,37.12,37.21,146800.0,26.4079,26.4719,26.3866,26.4506,146800.0
2007-04-27 13:00:00,37.23,37.32,37.14,37.26,232000.0,26.4648,26.5288,26.4008,26.4861,232000.0
2007-04-27 13:30:00,37.27,37.38,37.23,37.28,204600.0,26.4932,26.5714,26.4648,26.5003,204600.0
2007-04-27 14:00:00,37.28,37.4,37.26,37.34,207200.0,26.5003,26.5856,26.4861,26.543,207200.0
2007-04-27 14:30:00,37.35,37.49,37.33,37.38,231000.0,26.5501,26.6496,26.5359,26.5714,231000.0
2007-04-27 15:00:00,37.39,37.4,37.13,37.14,344600.0,26.5785,26.5856,26.3937,26.4008,344600.0
2007-04-27 15:30:00,37.15,37.21,37.09,37.15,306000.0,26.4079,26.4506,26.3653,26.4079,306000.0
2007-04-30 09:30:00,37.07,37.34,37.07,37.27,557600.0,26.351,26.543,26.351,26.4932,557600.0
2007-04-30 10:00:00,37.28,37.35,37.21,37.32,224400.0,26.5003,26.5501,26.4506,26.5288,224400.0
2007-04-30 10:30:00,37.32,37.32,37.18,37.27,257000.0,26.5288,26.5288,26.4292,26.4932,257000.0
2007-04-30 11:00:00,37.25,37.44,37.18,37.2,245200.0,26.479,26.6141,26.4292,26.4435,245200.0
2007-04-30 11:30:00,37.2,37.27,37.1,37.16,174600.0,26.4435,26.4932,26.3724,26.415,174600.0
2007-04-30 12:00:00,37.16,37.35,37.15,37.31,274800.0,26.415,26.5501,26.4079,26.5216,274800.0
2007-04-30 12:30:00,37.33,37.4,37.31,37.38,120800.0,26.5359,26.5856,26.5216,26.5714,120800.0
2007-04-30 13:00:00,37.37,37.48,37.34,37.4,148600.0,26.5643,26.6425,26.543,26.5856,148600.0
2007-04-30 13:30:00,37.38,37.51,37.38,37.49,161000.0,26.5714,26.6638,26.5714,26.6496,161000.0
2007-04-30 14:00:00,37.51,37.61,37.3,37.38,586000.0,26.6638,26.7349,26.5145,26.5714,586000.0
2007-04-30 14:30:00,37.38,37.38,37.07,37.17,462600.0,26.5714,26.5714,26.351,26.4221,462600.0
2007-04-30 15:00:00,37.15,37.24,37.05,37.07,460400.0,26.4079,26.4719,26.3368,26.351,460400.0
2007-04-30 15:30:00,37.07,37.09,36.73,36.76,464000.0,26.351,26.3653,26.1094,26.1307,464000.0
2007-05-01 09:30:00,37.37,38.2,36.9,37.44,1651200.0,26.5643,27.1543,26.2302,26.6141,1651200.0
2007-05-01 10:00:00,37.47,37.55,37.04,37.3,912800.0,26.6354,26.6923,26.3297,26.5145,912800.0
2007-05-01 10:30:00,37.3,37.85,37.24,37.82,1047600.0,26.5145,26.9055,26.4719,26.8842,1047600.0
2007-05-01 11:00:00,37.82,38.43,37.71,38.27,760000.0,26.8842,27.3178,26.806,27.2041,760000.0
2007-05-01 11:30:00,38.26,38.35,37.99,38.02,485600.0,27.197,27.2609,27.005,27.0263,485600.0
2007-05-01 12:00:00,37.99,38.29,37.95,38.26,522800.0,27.005,27.2183,26.9766,27.197,522800.0
2007-05-01 12:30:00,38.26,38.66,38.25,38.35,889000.0,27.197,27.4813,27.1898,27.2609,889000.0
2007-05-01 13:00:00,38.35,38.46,38.12,38.21,516400.0,27.2609,27.3391,27.0974,27.1614,516400.0
2007-05-01 13:30:00,38.2,38.44,38.15,38.17,529800.0,27.1543,27.3249,27.1188,27.133,529800.0
2007-05-01 14:00:00,38.17,38.21,37.97,38.12,491000.0,27.133,27.1614,26.9908,27.0974,491000.0
2007-05-01 14:30:00,38.12,38.13,37.97,37.97,428800.0,27.0974,27.1045,26.9908,26.9908,428800.0
2007-05-01 15:00:00,37.97,38.01,37.84,37.84,366600.0,26.9908,27.0192,26.8984,26.8984,366600.0
2007-05-01 15:30:00,37.85,38.05,37.68,37.9,1369400.0,26.9055,27.0477,26.7847,26.941,1369400.0
2007-05-02 09:30:00,37.96,38.37,37.85,38.13,472400.0,26.9837,27.2751,26.9055,27.1045,472400.0
2007-05-02 10:00:00,38.13,38.32,38.1,38.23,225200.0,27.1045,27.2396,27.0832,27.1756,225200.0
2007-05-02 10:30:00,38.23,38.42,38.16,38.3,526800.0,27.1756,27.3107,27.1259,27.2254,526800.0
2007-05-02 11:00:00,38.29,38.38,38.1,38.36,379800.0,27.2183,27.2823,27.0832,27.268,379800.0
2007-05-02 11:30:00,38.37,38.4,38.13,38.37,299600.0,27.2751,27.2965,27.1045,27.2751,299600.0
2007-05-02 12:00:00,38.38,38.54,38.31,38.52,347200.0,27.2823,27.396,27.2325,27.3818,347200.0
2007-05-02 12:30:00,38.52,38.6,38.48,38.56,239000.0,27.3818,27.4386,27.3533,27.4102,239000.0
2007-05-02 13:00:00,38.56,38.75,38.56,38.66,247400.0,27.4102,27.5453,27.4102,27.4813,247400.0
2007-05-02 13:30:00,38.65,38.76,38.55,38.6,239200.0,27.4742,27.5524,27.4031,27.4386,239200.0
2007-05-02 14:00:00,38.59,38.71,38.56,38.71,215200.0,27.4315,27.5168,27.4102,27.5168,215200.0
2007-05-02 14:30:00,38.7,38.77,38.7,38.72,266600.0,27.5097,27.5595,27.5097,27.5239,266600.0
2007-05-02 15:00:00,38.72,38.8,38.69,38.8,578200.0,27.5239,27.5808,27.5026,27.5808,578200.0
2007-05-02 15:30:00,38.8,38.8,38.68,38.73,510200.0,27.5808,27.5808,27.4955,27.531,510200.0
2007-05-03 09:30:00,38.63,38.9,38.4,38.66,598000.0,27.46,27.6519,27.2965,27.4813,598000.0
2007-05-03 10:00:00,38.67,38.72,38.31,38.46,496200.0,27.4884,27.5239,27.2325,27.3391,496200.0
2007-05-03 10:30:00,38.45,38.8,38.3,38.69,652200.0,27.332,27.5808,27.2254,27.5026,652200.0
2007-05-03 11:00:00,38.69,38.74,38.58,38.7,525800.0,27.5026,27.5382,27.4244,27.5097,525800.0
2007-05-03 11:30:00,38.7,38.87,38.67,38.75,410200.0,27.5097,27.6306,27.4884,27.5453,410200.0
2007-05-03 12:00:00,38.75,38.77,38.63,38.64,395000.0,27.5453,27.5595,27.46,27.4671,395000.0
2007-05-03 12:30:00,38.63,38.98,38.63,38.89,387400.0,27.46,27.7088,27.46,27.6448,387400.0
2007-05-03 13:00:00,38.89,38.97,38.87,38.95,278400.0,27.6448,27.7017,27.6306,27.6874,278400.0
2007-05-03 13:30:00,38.96,38.96,38.84,38.84,249200.0,27.6945,27.6945,27.6092,27.6092,249200.0
2007-05-03 14:00:00,38.85,39.01,38.84,38.97,523000.0,27.6163,27.7301,27.6092,27.7017,523000.0
2007-05-03 14:30:00,38.97,38.99,38.87,38.93,207400.0,27.7017,27.7159,27.6306,27.6732,207400.0
2007-05-03 15:00:00,38.94,39.06,38.91,39.05,372000.0,27.6803,27.7656,27.659,27.7585,372000.0
2007-05-03 15:30:00,39.06,39.07,38.95,39.0,473800.0,27.7656,27.7727,27.6874,27.723,473800.0
2007-05-04 09:30:00,39.07,39.07,38.8,39.02,246400.0,27.7727,27.7727,27.5808,27.7372,246400.0
2007-05-04 10:00:00,39.04,39.12,38.91,39.11,244200.0,27.7514,27.8083,27.659,27.8012,244200.0
2007-05-04 10:30:00,39.11,39.33,39.06,39.24,257000.0,27.8012,27.9576,27.7656,27.8936,257000.0
2007-05-04 11:00:00,39.24,39.26,38.97,39.03,193400.0,27.8936,27.9078,27.7017,27.7443,193400.0
2007-05-04 11:30:00,39.05,39.07,38.7,38.7,277200.0,27.7585,27.7727,27.5097,27.5097,277200.0
2007-05-04 12:00:00,38.71,38.78,38.5,38.56,316000.0,27.5168,27.5666,27.3676,27.4102,316000.0
2007-05-04 12:30:00,38.57,38.65,38.33,38.56,408600.0,27.4173,27.4742,27.2467,27.4102,408600.0
2007-05-04 13:00:00,38.57,38.69,38.47,38.65,164800.0,27.4173,27.5026,27.3462,27.4742,164800.0
2007-05-04 13:30:00,38.65,38.77,38.56,38.59,147000.0,27.4742,27.5595,27.4102,27.4315,147000.0
2007-05-04 14:00:00,38.58,38.63,38.43,38.57,208200.0,27.4244,27.46,27.3178,27.4173,208200.0
2007-05-04 14:30:00,38.57,38.66,38.49,38.54,284000.0,27.4173,27.4813,27.3604,27.396,284000.0
2007-05-04 15:00:00,38.53,38.61,38.51,38.55,209000.0,27.3889,27.4457,27.3747,27.4031,209000.0
2007-05-04 15:30:00,38.55,38.56,38.35,38.43,674000.0,27.4031,27.4102,27.2609,27.3178,674000.0
2007-05-07 09:30:00,38.31,38.74,38.23,38.71,380400.0,27.2325,27.5382,27.1756,27.5168,380400.0
2007-05-07 10:00:00,38.71,38.73,38.57,38.69,201800.0,27.5168,27.531,27.4173,27.5026,201800.0
2007-05-07 10:30:00,38.69,38.74,38.55,38.61,370600.0,27.5026,27.5382,27.4031,27.4457,370600.0
2007-05-07 11:00:00,38.61,38.63,38.45,38.49,200000.0,27.4457,27.46,27.332,27.3604,200000.0
2007-05-07 11:30:00,38.48,38.6,38.4,38.6,235200.0,27.3533,27.4386,27.2965,27.4386,235200.0
2007-05-07 12:00:00,38.6,38.73,38.6,38.69,230000.0,27.4386,27.531,27.4386,27.5026,230000.0
2007-05-07 12:30:00,38.68,38.71,38.63,38.66,87600.0,27.4955,27.5168,27.46,27.4813,87600.0
2007-05-07 13:00:00,38.66,38.72,38.54,38.57,124800.0,27.4813,27.5239,27.396,27.4173,124800.0
2007-05-07 13:30:00,38.56,38.63,38.46,38.58,219000.0,27.4102,27.46,27.3391,27.4244,219000.0
2007-05-07 14:00:00,38.57,38.74,38.57,38.58,226800.0,27.4173,27.5382,27.4173,27.4244,226800.0
2007-05-07 14:30:00,38.57,38.62,38.51,38.56,322000.0,27.4173,27.4529,27.3747,27.4102,322000.0
2007-05-07 15:00:00,38.56,38.57,38.49,38.56,261800.0,27.4102,27.4173,27.3604,27.4102,261800.0
2007-05-07 15:30:00,38.56,38.61,38.54,38.6,201000.0,27.4102,27.4457,27.396,27.4386,201000.0
2007-05-08 09:30:00,38.31,38.37,37.93,38.02,438200.0,27.2325,27.2751,26.9624,27.0263,438200.0
2007-05-08 10:00:00,38.02,38.06,37.61,37.81,480800.0,27.0263,27.0548,26.7349,26.8771,480800.0
2007-05-08 10:30:00,37.82,37.82,37.57,37.66,358000.0,26.8842,26.8842,26.7065,26.7704,358000.0
2007-05-08 11:00:00,37.69,37.69,37.47,37.57,289200.0,26.7918,26.7918,26.6354,26.7065,289200.0
2007-05-08 11:30:00,37.58,37.95,37.57,37.91,320000.0,26.7136,26.9766,26.7065,26.9482,320000.0
2007-05-08 12:00:00,37.92,38.12,37.86,38.1,216200.0,26.9553,27.0974,26.9126,27.0832,216200.0
2007-05-08 12:30:00,38.1,38.21,38.04,38.21,180400.0,27.0832,27.1614,27.0406,27.1614,180400.0
2007-05-08 13:00:00,38.19,38.2,38.04,38.12,183200.0,27.1472,27.1543,27.0406,27.0974,183200.0
2007-05-08 13:30:00,38.11,38.11,37.98,38.05,183400.0,27.0903,27.0903,26.9979,27.0477,183400.0
2007-05-08 14:00:00,38.04,38.2,37.94,38.18,598600.0,27.0406,27.1543,26.9695,27.1401,598600.0
2007-05-08 14:30:00,38.18,38.35,38.12,38.26,344200.0,27.1401,27.2609,27.0974,27.197,344200.0
2007-05-08 15:00:00,38.27,38.41,38.27,38.35,232200.0,27.2041,27.3036,27.2041,27.2609,232200.0
2007-05-08 15:30:00,38.36,38.38,38.31,38.33,264800.0,27.268,27.2823,27.2325,27.2467,264800.0
2007-05-09 09:30:00,38.35,38.44,37.97,38.16,279800.0,27.2609,27.3249,26.9908,27.1259,279800.0
2007-05-09 10:00:00,38.16,38.3,38.12,38.26,157800.0,27.1259,27.2254,27.0974,27.197,157800.0
2007-05-09 10:30:00,38.22,38.24,37.73,37.97,516800.0,27.1685,27.1827,26.8202,26.9908,516800.0
2007-05-09 11:00:00,37.97,38.05,37.74,37.85,236600.0,26.9908,27.0477,26.8273,26.9055,236600.0
2007-05-09 11:30:00,37.85,37.87,37.69,37.81,208400.0,26.9055,26.9197,26.7918,26.8771,208400.0
2007-05-09 12:00:00,37.82,37.96,37.79,37.91,114600.0,26.8842,26.9837,26.8629,26.9482,114600.0
2007-05-09 12:30:00,37.92,38.09,37.85,37.94,177400.0,26.9553,27.0761,26.9055,26.9695,177400.0
2007-05-09 13:00:00,37.94,38.02,37.82,37.85,128000.0,26.9695,27.0263,26.8842,26.9055,128000.0
2007-05-09 13:30:00,37.84,37.99,37.77,37.81,272400.0,26.8984,27.005,26.8486,26.8771,272400.0
2007-05-09 14:00:00,37.81,37.9,37.63,37.88,482800.0,26.8771,26.941,26.7491,26.9268,482800.0
2007-05-09 14:30:00,37.88,38.13,37.79,38.08,393600.0,26.9268,27.1045,26.8629,27.069,393600.0
2007-05-09 15:00:00,38.06,38.12,37.92,38.12,377800.0,27.0548,27.0974,26.9553,27.0974,377800.0
2007-05-09 15:30:00,38.1,38.14,37.97,37.99,459800.0,27.0832,27.1116,26.9908,27.005,459800.0
2007-05-10 09:30:00,37.87,38.19,37.67,37.87,378400.0,26.9197,27.1472,26.7776,26.9197,378400.0
2007-05-10 10:00:00,37.87,38.01,37.73,37.85,377800.0,26.9197,27.0192,26.8202,26.9055,377800.0
2007-05-10 10:30:00,37.85,37.94,37.67,37.69,313400.0,26.9055,26.9695,26.7776,26.7918,313400.0
2007-05-10 11:00:00,37.69,37.7,37.38,37.48,243800.0,26.7918,26.7989,26.5714,26.6425,243800.0
2007-05-10 11:30:00,37.48,37.65,37.4,37.4,237800.0,26.6425,26.7633,26.5856,26.5856,237800.0
2007-05-10 12:00:00,37.4,37.57,37.35,37.44,198200.0,26.5856,26.7065,26.5501,26.6141,198200.0
2007-05-10 12:30:00,37.43,37.46,37.29,37.31,169800.0,26.6069,26.6283,26.5074,26.5216,169800.0
2007-05-10 13:00:00,37.31,37.38,37.15,37.35,218400.0,26.5216,26.5714,26.4079,26.5501,218400.0
2007-05-10 13:30:00,37.35,37.38,37.22,37.3,229600.0,26.5501,26.5714,26.4577,26.5145,229600.0
2007-05-10 14:00:00,37.28,37.47,37.27,37.45,234400.0,26.5003,26.6354,26.4932,26.6212,234400.0
2007-05-10 14:30:00,37.44,37.52,37.38,37.44,218200.0,26.6141,26.6709,26.5714,26.6141,218200.0
2007-05-10 15:00:00,37.42,37.51,37.35,37.4,342600.0,26.5998,26.6638,26.5501,26.5856,342600.0
2007-05-10 15:30:00,37.38,37.4,37.17,37.27,502400.0,26.5714,26.5856,26.4221,26.4932,502400.0
2007-05-11 09:30:00,37.77,37.77,37.4,37.46,401600.0,26.8486,26.8486,26.5856,26.6283,401600.0
2007-05-11 10:00:00,37.46,37.82,37.31,37.75,443200.0,26.6283,26.8842,26.5216,26.8344,443200.0
2007-05-11 10:30:00,37.75,37.95,37.71,37.83,426400.0,26.8344,26.9766,26.806,26.8913,426400.0
2007-05-11 11:00:00,37.82,37.94,37.76,37.92,217000.0,26.8842,26.9695,26.8415,26.9553,217000.0
2007-05-11 11:30:00,37.93,37.98,37.75,37.79,165800.0,26.9624,26.9979,26.8344,26.8629,165800.0
2007-05-11 12:00:00,37.79,37.95,37.77,37.88,125800.0,26.8629,26.9766,26.8486,26.9268,125800.0
2007-05-11 12:30:00,37.88,37.92,37.74,37.83,197000.0,26.9268,26.9553,26.8273,26.8913,197000.0
2007-05-11 13:00:00,37.84,37.9,37.78,37.85,143000.0,26.8984,26.941,26.8557,26.9055,143000.0
2007-05-11 13:30:00,37.86,37.88,37.78,37.81,216000.0,26.9126,26.9268,26.8557,26.8771,216000.0
2007-05-11 14:00:00,37.81,37.91,37.76,37.85,186000.0,26.8771,26.9482,26.8415,26.9055,186000.0
2007-05-11 14:30:00,37.85,37.88,37.71,37.87,234000.0,26.9055,26.9268,26.806,26.9197,234000.0
2007-05-11 15:00:00,37.87,37.99,37.81,37.88,241000.0,26.9197,27.005,26.8771,26.9268,241000.0
2007-05-11 15:30:00,37.88,38.01,37.84,38.0,547800.0,26.9268,27.0192,26.8984,27.0121,547800.0
2007-05-14 09:30:00,38.07,38.41,38.03,38.38,238800.0,27.0619,27.3036,27.0335,27.2823,238800.0
2007-05-14 10:00:00,38.39,38.41,38.12,38.13,493400.0,27.2894,27.3036,27.0974,27.1045,493400.0
2007-05-14 10:30:00,38.13,38.44,38.1,38.38,277600.0,27.1045,27.3249,27.0832,27.2823,277600.0
2007-05-14 11:00:00,38.38,38.51,38.31,38.38,360600.0,27.2823,27.3747,27.2325,27.2823,360600.0
2007-05-14 11:30:00,38.38,38.52,38.35,38.48,476000.0,27.2823,27.3818,27.2609,27.3533,476000.0
2007-05-14 12:00:00,38.48,38.62,38.44,38.58,225200.0,27.3533,27.4529,27.3249,27.4244,225200.0
2007-05-14 12:30:00,38.58,38.72,38.55,38.71,313200.0,27.4244,27.5239,27.4031,27.5168,313200.0
2007-05-14 13:00:00,38.7,38.79,38.68,38.79,257600.0,27.5097,27.5737,27.4955,27.5737,257600.0
2007-05-14 13:30:00,38.79,38.83,38.52,38.57,413400.0,27.5737,27.6021,27.3818,27.4173,413400.0
2007-05-14 14:00:00,38.56,38.58,38.4,38.55,523400.0,27.4102,27.4244,27.2965,27.4031,523400.0
2007-05-14 14:30:00,38.56,38.56,38.41,38.46,205200.0,27.4102,27.4102,27.3036,27.3391,205200.0
2007-05-14 15:00:00,38.47,38.57,38.42,38.52,232600.0,27.3462,27.4173,27.3107,27.3818,232600.0
2007-05-14 15:30:00,38.52,38.65,38.51,38.58,508200.0,27.3818,27.4742,27.3747,27.4244,508200.0
2007-05-15 09:30:00,38.41,38.63,38.05,38.3,438400.0,27.3036,27.46,27.0477,27.2254,438400.0
2007-05-15 10:00:00,38.31,38.59,38.27,38.29,299800.0,27.2325,27.4315,27.2041,27.2183,299800.0
2007-05-15 10:30:00,38.29,38.41,38.27,38.34,365400.0,27.2183,27.3036,27.2041,27.2538,365400.0
2007-05-15 11:00:00,38.34,38.36,38.21,38.29,355800.0,27.2538,27.268,27.1614,27.2183,355800.0
2007-05-15 11:30:00,38.3,38.46,38.24,38.27,242800.0,27.2254,27.3391,27.1827,27.2041,242800.0
2007-05-15 12:00:00,38.28,38.33,38.18,38.32,207600.0,27.2112,27.2467,27.1401,27.2396,207600.0
2007-05-15 12:30:00,38.32,38.35,38.23,38.29,204800.0,27.2396,27.2609,27.1756,27.2183,204800.0
2007-05-15 13:00:00,38.28,38.3,38.18,38.23,177800.0,27.2112,27.2254,27.1401,27.1756,177800.0
2007-05-15 13:30:00,38.23,38.27,38.01,38.13,251200.0,27.1756,27.2041,27.0192,27.1045,251200.0
2007-05-15 14:00:00,38.13,38.18,37.95,38.04,207200.0,27.1045,27.1401,26.9766,27.0406,207200.0
2007-05-15 14:30:00,38.04,38.1,37.78,37.94,352800.0,27.0406,27.0832,26.8557,26.9695,352800.0
2007-05-15 15:00:00,37.95,38.08,37.94,38.07,279000.0,26.9766,27.069,26.9695,27.0619,279000.0
2007-05-15 15:30:00,38.07,38.08,37.84,37.91,641000.0,27.0619,27.069,26.8984,26.9482,641000.0
2007-05-16 09:30:00,38.02,38.15,37.55,37.6,872800.0,27.0263,27.1188,26.6923,26.7278,872800.0
2007-05-16 10:00:00,37.6,37.78,37.5,37.72,535600.0,26.7278,26.8557,26.6567,26.8131,535600.0
2007-05-16 10:30:00,37.72,37.95,37.54,37.77,803200.0,26.8131,26.9766,26.6851,26.8486,803200.0
2007-05-16 11:00:00,37.76,37.76,37.65,37.74,335200.0,26.8415,26.8415,26.7633,26.8273,335200.0
2007-05-16 11:30:00,37.74,37.76,37.62,37.72,201000.0,26.8273,26.8415,26.742,26.8131,201000.0
2007-05-16 12:00:00,37.72,37.75,37.43,37.49,203800.0,26.8131,26.8344,26.6069,26.6496,203800.0
2007-05-16 12:30:00,37.49,37.51,37.32,37.47,154000.0,26.6496,26.6638,26.5288,26.6354,154000.0
2007-05-16 13:00:00,37.47,37.54,37.35,37.38,169400.0,26.6354,26.6851,26.5501,26.5714,169400.0
2007-05-16 13:30:00,37.38,37.76,37.37,37.68,244600.0,26.5714,26.8415,26.5643,26.7847,244600.0
2007-05-16 14:00:00,37.68,37.94,37.67,37.83,314400.0,26.7847,26.9695,26.7776,26.8913,314400.0
2007-05-16 14:30:00,37.83,37.86,37.76,37.83,258400.0,26.8913,26.9126,26.8415,26.8913,258400.0
2007-05-16 15:00:00,37.83,37.87,37.75,37.8,376800.0,26.8913,26.9197,26.8344,26.87,376800.0
2007-05-16 15:30:00,37.79,37.85,37.79,37.83,422600.0,26.8629,26.9055,26.8629,26.8913,422600.0
2007-05-17 09:30:00,37.9,37.97,37.4,37.46,374600.0,26.941,26.9908,26.5856,26.6283,374600.0
2007-05-17 10:00:00,37.45,37.92,37.42,37.77,422000.0,26.6212,26.9553,26.5998,26.8486,422000.0
2007-05-17 10:30:00,37.77,38.01,37.72,37.96,368400.0,26.8486,27.0192,26.8131,26.9837,368400.0
2007-05-17 11:00:00,37.96,38.05,37.88,37.98,436800.0,26.9837,27.0477,26.9268,26.9979,436800.0
2007-05-17 11:30:00,37.98,38.08,37.94,38.06,425200.0,26.9979,27.069,26.9695,27.0548,425200.0
2007-05-17 12:00:00,38.06,38.18,38.03,38.12,744000.0,27.0548,27.1401,27.0335,27.0974,744000.0
2007-05-17 12:30:00,38.12,38.22,38.08,38.17,381400.0,27.0974,27.1685,27.069,27.133,381400.0
2007-05-17 13:00:00,38.17,38.35,38.1,38.33,220600.0,27.133,27.2609,27.0832,27.2467,220600.0
2007-05-17 13:30:00,38.33,38.4,38.25,38.3,163400.0,27.2467,27.2965,27.1898,27.2254,163400.0
2007-05-17 14:00:00,38.31,38.49,38.26,38.49,217800.0,27.2325,27.3604,27.197,27.3604,217800.0
2007-05-17 14:30:00,38.49,38.64,38.39,38.62,237800.0,27.3604,27.4671,27.2894,27.4529,237800.0
2007-05-17 15:00:00,38.62,38.66,38.55,38.56,333400.0,27.4529,27.4813,27.4031,27.4102,333400.0
2007-05-17 15:30:00,38.56,38.57,38.35,38.37,593600.0,27.4102,27.4173,27.2609,27.2751,593600.0
2007-05-18 09:30:00,37.77,38.99,37.77,38.96,775000.0,26.8486,27.7159,26.8486,27.6945,775000.0
2007-05-18 10:00:00,38.98,39.1,38.81,39.1,460200.0,27.7088,27.7941,27.5879,27.7941,460200.0
2007-05-18 10:30:00,39.1,39.2,39.04,39.17,416800.0,27.7941,27.8651,27.7514,27.8438,416800.0
2007-05-18 11:00:00,39.16,39.27,39.06,39.13,331400.0,27.8367,27.9149,27.7656,27.8154,331400.0
2007-05-18 11:30:00,39.13,39.17,39.02,39.04,291400.0,27.8154,27.8438,27.7372,27.7514,291400.0
2007-05-18 12:00:00,39.04,39.27,38.98,39.26,286200.0,27.7514,27.9149,27.7088,27.9078,286200.0
2007-05-18 12:30:00,39.25,39.3,39.18,39.22,229000.0,27.9007,27.9362,27.8509,27.8794,229000.0
2007-05-18 13:00:00,39.2,39.24,39.13,39.17,141800.0,27.8651,27.8936,27.8154,27.8438,141800.0
2007-05-18 13:30:00,39.18,39.18,39.01,39.16,243000.0,27.8509,27.8509,27.7301,27.8367,243000.0
2007-05-18 14:00:00,39.17,39.25,39.09,39.19,386200.0,27.8438,27.9007,27.787,27.858,386200.0
2007-05-18 14:30:00,39.2,39.22,39.1,39.13,327200.0,27.8651,27.8794,27.7941,27.8154,327200.0
2007-05-18 15:00:00,39.14,39.18,39.08,39.18,265000.0,27.8225,27.8509,27.7798,27.8509,265000.0
2007-05-18 15:30:00,39.17,39.21,39.1,39.2,443000.0,27.8438,27.8723,27.7941,27.8651,443000.0
2007-05-21 09:30:00,39.37,39.37,39.01,39.18,539200.0,27.986,27.986,27.7301,27.8509,539200.0
2007-05-21 10:00:00,39.18,39.22,38.92,38.97,455600.0,27.8509,27.8794,27.6661,27.7017,455600.0
2007-05-21 10:30:00,38.98,39.15,38.97,39.08,199000.0,27.7088,27.8296,27.7017,27.7798,199000.0
2007-05-21 11:00:00,39.07,39.24,39.05,39.23,291600.0,27.7727,27.8936,27.7585,27.8865,291600.0
2007-05-21 11:30:00,39.23,39.33,39.14,39.27,160200.0,27.8865,27.9576,27.8225,27.9149,160200.0
2007-05-21 12:00:00,39.27,39.52,39.27,39.46,246200.0,27.9149,28.0926,27.9149,28.05,246200.0
2007-05-21 12:30:00,39.45,39.59,39.41,39.59,174000.0,28.0429,28.1424,28.0144,28.1424,174000.0
2007-05-21 13:00:00,39.6,39.6,39.51,39.51,130000.0,28.1495,28.1495,28.0855,28.0855,130000.0
2007-05-21 13:30:00,39.51,39.55,39.36,39.44,129000.0,28.0855,28.1139,27.9789,28.0357,129000.0
2007-05-21 14:00:00,39.44,39.54,39.38,39.48,166600.0,28.0357,28.1068,27.9931,28.0642,166600.0
2007-05-21 14:30:00,39.49,39.6,39.48,39.52,284400.0,28.0713,28.1495,28.0642,28.0926,284400.0
2007-05-21 15:00:00,39.51,39.51,39.21,39.21,227800.0,28.0855,28.0855,27.8723,27.8723,227800.0
2007-05-21 15:30:00,39.21,39.32,39.18,39.27,248400.0,27.8723,27.9504,27.8509,27.9149,248400.0
2007-05-22 09:30:00,39.27,39.35,39.13,39.29,339600.0,27.9149,27.9718,27.8154,27.9291,339600.0
2007-05-22 10:00:00,39.29,39.52,39.27,39.41,269200.0,27.9291,28.0926,27.9149,28.0144,269200.0
2007-05-22 10:30:00,39.4,39.46,38.99,39.1,307800.0,28.0073,28.05,27.7159,27.7941,307800.0
2007-05-22 11:00:00,39.13,39.27,39.04,39.13,267800.0,27.8154,27.9149,27.7514,27.8154,267800.0
2007-05-22 11:30:00,39.13,39.24,38.92,38.99,217000.0,27.8154,27.8936,27.6661,27.7159,217000.0
2007-05-22 12:00:00,38.99,39.13,38.92,39.08,146000.0,27.7159,27.8154,27.6661,27.7798,146000.0
2007-05-22 12:30:00,39.08,39.15,38.98,39.13,137800.0,27.7798,27.8296,27.7088,27.8154,137800.0
2007-05-22 13:00:00,39.13,39.18,39.08,39.13,133000.0,27.8154,27.8509,27.7798,27.8154,133000.0
2007-05-22 13:30:00,39.14,39.18,39.0,39.03,330200.0,27.8225,27.8509,27.723,27.7443,330200.0
2007-05-22 14:00:00,39.02,39.02,38.84,38.88,215000.0,27.7372,27.7372,27.6092,27.6377,215000.0
2007-05-22 14:30:00,38.87,38.96,38.79,38.86,144000.0,27.6306,27.6945,27.5737,27.6235,144000.0
2007-05-22 15:00:00,38.86,38.89,38.73,38.79,161800.0,27.6235,27.6448,27.531,27.5737,161800.0
2007-05-22 15:30:00,38.79,38.85,38.69,38.69,520800.0,27.5737,27.6163,27.5026,27.5026,520800.0
2007-05-23 09:30:00,38.7,39.2,38.63,39.07,319000.0,27.5097,27.8651,27.46,27.7727,319000.0
2007-05-23 10:00:00,39.06,39.4,39.06,39.19,404800.0,27.7656,28.0073,27.7656,27.858,404800.0
2007-05-23 10:30:00,39.18,39.5,38.93,39.47,477800.0,27.8509,28.0784,27.6732,28.0571,477800.0
2007-05-23 11:00:00,39.48,39.5,39.35,39.5,268400.0,28.0642,28.0784,27.9718,28.0784,268400.0
2007-05-23 11:30:00,39.49,39.58,39.2,39.22,271600.0,28.0713,28.1353,27.8651,27.8794,271600.0
2007-05-23 12:00:00,39.21,39.43,39.2,39.35,256200.0,27.8723,28.0286,27.8651,27.9718,256200.0
2007-05-23 12:30:00,39.35,39.41,39.19,39.2,163600.0,27.9718,28.0144,27.858,27.8651,163600.0
2007-05-23 13:00:00,39.2,39.34,39.07,39.17,225800.0,27.8651,27.9647,27.7727,27.8438,225800.0
2007-05-23 13:30:00,39.17,39.3,39.01,39.05,205000.0,27.8438,27.9362,27.7301,27.7585,205000.0
2007-05-23 14:00:00,39.05,39.13,38.83,38.85,295600.0,27.7585,27.8154,27.6021,27.6163,295600.0
2007-05-23 14:30:00,38.85,38.95,38.77,38.85,291800.0,27.6163,27.6874,27.5595,27.6163,291800.0
2007-05-23 15:00:00,38.85,38.92,38.76,38.81,332600.0,27.6163,27.6661,27.5524,27.5879,332600.0
2007-05-23 15:30:00,38.82,38.88,38.72,38.76,284800.0,27.595,27.6377,27.5239,27.5524,284800.0
2007-05-24 09:30:00,39.49,39.55,38.85,39.1,307400.0,28.0713,28.1139,27.6163,27.7941,307400.0
2007-05-24 10:00:00,39.1,39.23,38.8,38.88,304600.0,27.7941,27.8865,27.5808,27.6377,304600.0
2007-05-24 10:30:00,38.9,38.96,38.45,38.49,842400.0,27.6519,27.6945,27.332,27.3604,842400.0
2007-05-24 11:00:00,38.49,38.53,38.37,38.44,316600.0,27.3604,27.3889,27.2751,27.3249,316600.0
2007-05-24 11:30:00,38.47,38.49,38.2,38.34,320400.0,27.3462,27.3604,27.1543,27.2538,320400.0
2007-05-24 12:00:00,38.36,38.36,38.1,38.1,208600.0,27.268,27.268,27.0832,27.0832,208600.0
2007-05-24 12:30:00,38.1,38.16,37.92,38.07,278800.0,27.0832,27.1259,26.9553,27.0619,278800.0
2007-05-24 13:00:00,38.07,38.08,37.97,38.02,145600.0,27.0619,27.069,26.9908,27.0263,145600.0
2007-05-24 13:30:00,38.02,38.07,37.93,38.02,163400.0,27.0263,27.0619,26.9624,27.0263,163400.0
2007-05-24 14:00:00,38.02,38.03,37.83,37.95,277400.0,27.0263,27.0335,26.8913,26.9766,277400.0
2007-05-24 14:30:00,37.95,37.97,37.73,37.82,271000.0,26.9766,26.9908,26.8202,26.8842,271000.0
2007-05-24 15:00:00,37.83,37.97,37.79,37.89,325400.0,26.8913,26.9908,26.8629,26.9339,325400.0
2007-05-24 15:30:00,37.89,37.96,37.75,37.94,446200.0,26.9339,26.9837,26.8344,26.9695,446200.0
2007-05-25 09:30:00,38.4,38.6,38.13,38.23,442000.0,27.2965,27.4386,27.1045,27.1756,442000.0
2007-05-25 10:00:00,38.22,38.33,38.13,38.18,542600.0,27.1685,27.2467,27.1045,27.1401,542600.0
2007-05-25 10:30:00,38.19,38.33,38.13,38.15,455600.0,27.1472,27.2467,27.1045,27.1188,455600.0
2007-05-25 11:00:00,38.16,38.17,37.91,37.99,286200.0,27.1259,27.133,26.9482,27.005,286200.0
2007-05-25 11:30:00,38.01,38.19,37.97,38.13,351800.0,27.0192,27.1472,26.9908,27.1045,351800.0
2007-05-25 12:00:00,38.14,38.14,37.87,37.9,364000.0,27.1116,27.1116,26.9197,26.941,364000.0
2007-05-25 12:30:00,37.89,38.03,37.88,37.99,169200.0,26.9339,27.0335,26.9268,27.005,169200.0
2007-05-25 13:00:00,37.98,38.12,37.98,38.11,229200.0,26.9979,27.0974,26.9979,27.0903,229200.0
2007-05-25 13:30:00,38.11,38.19,38.09,38.18,176800.0,27.0903,27.1472,27.0761,27.1401,176800.0
2007-05-25 14:00:00,38.17,38.25,38.09,38.19,250200.0,27.133,27.1898,27.0761,27.1472,250200.0
2007-05-25 14:30:00,38.19,38.4,38.19,38.36,190000.0,27.1472,27.2965,27.1472,27.268,190000.0
2007-05-25 15:00:00,38.36,38.42,38.29,38.35,202400.0,27.268,27.3107,27.2183,27.2609,202400.0
2007-05-25 15:30:00,38.35,38.39,38.27,38.33,335600.0,27.2609,27.2894,27.2041,27.2467,335600.0
2007-05-29 09:30:00,38.2,38.35,38.01,38.27,277200.0,27.1543,27.2609,27.0192,27.2041,277200.0
2007-05-29 10:00:00,38.28,38.33,37.82,37.83,301200.0,27.2112,27.2467,26.8842,26.8913,301200.0
2007-05-29 10:30:00,37.84,38.09,37.74,38.02,305400.0,26.8984,27.0761,26.8273,27.0263,305400.0
2007-05-29 11:00:00,38.0,38.0,37.88,37.91,231000.0,27.0121,27.0121,26.9268,26.9482,231000.0
2007-05-29 11:30:00,37.91,38.05,37.77,37.77,272600.0,26.9482,27.0477,26.8486,26.8486,272600.0
2007-05-29 12:00:00,37.77,37.92,37.75,37.76,164600.0,26.8486,26.9553,26.8344,26.8415,164600.0
2007-05-29 12:30:00,37.74,37.8,37.68,37.73,296000.0,26.8273,26.87,26.7847,26.8202,296000.0
2007-05-29 13:00:00,37.73,37.79,37.63,37.7,250600.0,26.8202,26.8629,26.7491,26.7989,250600.0
2007-05-29 13:30:00,37.7,37.7,37.54,37.63,225000.0,26.7989,26.7989,26.6851,26.7491,225000.0
2007-05-29 14:00:00,37.64,37.68,37.48,37.54,323600.0,26.7562,26.7847,26.6425,26.6851,323600.0
2007-05-29 14:30:00,37.54,37.71,37.49,37.64,244200.0,26.6851,26.806,26.6496,26.7562,244200.0
2007-05-29 15:00:00,37.65,37.74,37.6,37.71,326200.0,26.7633,26.8273,26.7278,26.806,326200.0
2007-05-29 15:30:00,37.72,37.9,37.7,37.88,423600.0,26.8131,26.941,26.7989,26.9268,423600.0
2007-05-30 09:30:00,38.75,38.77,37.69,38.47,608400.0,27.5453,27.5595,26.7918,27.3462,608400.0
2007-05-30 10:00:00,38.44,38.5,38.25,38.35,287800.0,27.3249,27.3676,27.1898,27.2609,287800.0
2007-05-30 10:30:00,38.34,38.45,38.29,38.42,297400.0,27.2538,27.332,27.2183,27.3107,297400.0
2007-05-30 11:00:00,38.41,38.45,38.15,38.32,274400.0,27.3036,27.332,27.1188,27.2396,274400.0
2007-05-30 11:30:00,38.34,38.43,38.27,38.37,119800.0,27.2538,27.3178,27.2041,27.2751,119800.0
2007-05-30 12:00:00,38.38,38.65,38.38,38.65,179600.0,27.2823,27.4742,27.2823,27.4742,179600.0
2007-05-30 12:30:00,38.66,38.76,38.6,38.65,157600.0,27.4813,27.5524,27.4386,27.4742,157600.0
2007-05-30 13:00:00,38.65,38.68,38.56,38.63,119400.0,27.4742,27.4955,27.4102,27.46,119400.0
2007-05-30 13:30:00,38.63,38.72,38.59,38.64,149200.0,27.46,27.5239,27.4315,27.4671,149200.0
2007-05-30 14:00:00,38.63,38.77,38.57,38.76,482800.0,27.46,27.5595,27.4173,27.5524,482800.0
2007-05-30 14:30:00,38.76,38.88,38.72,38.84,263800.0,27.5524,27.6377,27.5239,27.6092,263800.0
2007-05-30 15:00:00,38.85,38.87,38.74,38.77,258400.0,27.6163,27.6306,27.5382,27.5595,258400.0
2007-05-30 15:30:00,38.77,38.93,38.74,38.9,400400.0,27.5595,27.6732,27.5382,27.6519,400400.0
2007-05-31 09:30:00,39.16,39.25,38.71,38.77,359400.0,27.8367,27.9007,27.5168,27.5595,359400.0
2007-05-31 10:00:00,38.76,38.84,38.55,38.58,282200.0,27.5524,27.6092,27.4031,27.4244,282200.0
2007-05-31 10:30:00,38.58,39.2,38.58,39.17,552600.0,27.4244,27.8651,27.4244,27.8438,552600.0
2007-05-31 11:00:00,39.15,39.15,38.57,38.6,309000.0,27.8296,27.8296,27.4173,27.4386,309000.0
2007-05-31 11:30:00,38.6,38.71,38.59,38.63,324000.0,27.4386,27.5168,27.4315,27.46,324000.0
2007-05-31 12:00:00,38.61,38.7,38.5,38.67,301200.0,27.4457,27.5097,27.3676,27.4884,301200.0
2007-05-31 12:30:00,38.68,38.68,38.56,38.66,132000.0,27.4955,27.4955,27.4102,27.4813,132000.0
2007-05-31 13:00:00,38.66,38.8,38.52,38.59,283000.0,27.4813,27.5808,27.3818,27.4315,283000.0
2007-05-31 13:30:00,38.59,38.73,38.51,38.7,206000.0,27.4315,27.531,27.3747,27.5097,206000.0
2007-05-31 14:00:00,38.7,38.9,38.7,38.88,155200.0,27.5097,27.6519,27.5097,27.6377,155200.0
2007-05-31 14:30:00,38.88,38.94,38.68,38.68,171200.0,27.6377,27.6803,27.4955,27.4955,171200.0
2007-05-31 15:00:00,38.7,38.73,38.54,38.55,444000.0,27.5097,27.531,27.396,27.4031,444000.0
2007-05-31 15:30:00,38.54,38.56,38.38,38.48,522000.0,27.396,27.4102,27.2823,27.3533,522000.0
2007-06-01 09:30:00,38.96,38.98,38.52,38.84,468400.0,27.6945,27.7088,27.3818,27.6092,468400.0
2007-06-01 10:00:00,38.84,39.13,38.81,38.93,669000.0,27.6092,27.8154,27.5879,27.6732,669000.0
2007-06-01 10:30:00,38.92,38.96,38.77,38.82,258000.0,27.6661,27.6945,27.5595,27.595,258000.0
2007-06-01 11:00:00,38.82,38.88,38.71,38.87,240000.0,27.595,27.6377,27.5168,27.6306,240000.0
2007-06-01 11:30:00,38.88,38.98,38.77,38.77,277800.0,27.6377,27.7088,27.5595,27.5595,277800.0
2007-06-01 12:00:00,38.77,38.83,38.56,38.64,260800.0,27.5595,27.6021,27.4102,27.4671,260800.0
2007-06-01 12:30:00,38.64,38.7,23.65,38.68,291200.0,27.4671,27.5097,16.8115,27.4955,291200.0
2007-06-01 13:00:00,38.68,38.74,38.59,38.73,224600.0,27.4955,27.5382,27.4315,27.531,224600.0
2007-06-01 13:30:00,38.72,38.73,38.59,38.69,177400.0,27.5239,27.531,27.4315,27.5026,177400.0
2007-06-01 14:00:00,38.69,38.79,38.67,38.73,317400.0,27.5026,27.5737,27.4884,27.531,317400.0
2007-06-01 14:30:00,38.73,38.73,38.61,38.62,183200.0,27.531,27.531,27.4457,27.4529,183200.0
2007-06-01 15:00:00,38.62,38.66,38.53,38.65,317600.0,27.4529,27.4813,27.3889,27.4742,317600.0
2007-06-01 15:30:00,38.66,38.66,38.47,38.63,895000.0,27.4813,27.4813,27.3462,27.46,895000.0
2007-06-04 09:30:00,38.31,38.9,38.26,38.85,433800.0,27.2325,27.6519,27.197,27.6163,433800.0
2007-06-04 10:00:00,38.85,38.88,38.7,38.81,304000.0,27.6163,27.6377,27.5097,27.5879,304000.0
2007-06-04 10:30:00,38.81,38.95,38.74,38.92,199600.0,27.5879,27.6874,27.5382,27.6661,199600.0
2007-06-04 11:00:00,38.94,39.19,38.88,39.16,306200.0,27.6803,27.858,27.6377,27.8367,306200.0
2007-06-04 11:30:00,39.16,39.3,39.13,39.28,274600.0,27.8367,27.9362,27.8154,27.922,274600.0
2007-06-04 12:00:00,39.29,39.4,39.24,39.35,289400.0,27.9291,28.0073,27.8936,27.9718,289400.0
2007-06-04 12:30:00,39.35,39.46,39.29,39.3,208000.0,27.9718,28.05,27.9291,27.9362,208000.0
2007-06-04 13:00:00,39.29,39.35,39.21,39.29,147400.0,27.9291,27.9718,27.8723,27.9291,147400.0
2007-06-04 13:30:00,39.29,39.38,39.24,39.34,240000.0,27.9291,27.9931,27.8936,27.9647,240000.0
2007-06-04 14:00:00,39.35,39.5,39.33,39.43,275800.0,27.9718,28.0784,27.9576,28.0286,275800.0
2007-06-04 14:30:00,39.43,39.51,39.35,39.44,243200.0,28.0286,28.0855,27.9718,28.0357,243200.0
2007-06-04 15:00:00,39.44,39.52,39.37,39.45,218800.0,28.0357,28.0926,27.986,28.0429,218800.0
2007-06-04 15:30:00,39.44,39.55,39.41,39.48,449400.0,28.0357,28.1139,28.0144,28.0642,449400.0
2007-06-05 09:30:00,39.1,39.34,38.8,39.09,580800.0,27.7941,27.9647,27.5808,27.787,580800.0
2007-06-05 10:00:00,39.1,39.21,38.81,38.93,372400.0,27.7941,27.8723,27.5879,27.6732,372400.0
2007-06-05 10:30:00,38.95,39.3,38.89,39.25,285000.0,27.6874,27.9362,27.6448,27.9007,285000.0
2007-06-05 11:00:00,39.24,39.31,39.18,39.24,245200.0,27.8936,27.9433,27.8509,27.8936,245200.0
2007-06-05 11:30:00,39.26,39.26,38.97,38.98,246600.0,27.9078,27.9078,27.7017,27.7088,246600.0
2007-06-05 12:00:00,39.0,39.04,38.84,38.96,291200.0,27.723,27.7514,27.6092,27.6945,291200.0
2007-06-05 12:30:00,38.97,39.13,38.94,39.09,181800.0,27.7017,27.8154,27.6803,27.787,181800.0
2007-06-05 13:00:00,39.08,39.09,38.82,38.85,362600.0,27.7798,27.787,27.595,27.6163,362600.0
2007-06-05 13:30:00,38.85,38.97,38.81,38.93,234600.0,27.6163,27.7017,27.5879,27.6732,234600.0
2007-06-05 14:00:00,38.91,39.05,38.85,38.96,119000.0,27.659,27.7585,27.6163,27.6945,119000.0
2007-06-05 14:30:00,38.96,39.06,38.87,38.91,211800.0,27.6945,27.7656,27.6306,27.659,211800.0
2007-06-05 15:00:00,38.9,39.04,38.88,39.01,178600.0,27.6519,27.7514,27.6377,27.7301,178600.0
2007-06-05 15:30:00,39.02,39.06,38.94,39.03,349200.0,27.7372,27.7656,27.6803,27.7443,349200.0
2007-06-06 09:30:00,39.59,39.59,38.1,38.13,710600.0,28.1424,28.1424,27.0832,27.1045,710600.0
2007-06-06 10:00:00,38.13,38.38,38.13,38.36,510600.0,27.1045,27.2823,27.1045,27.268,510600.0
2007-06-06 10:30:00,38.36,38.38,38.0,38.09,485200.0,27.268,27.2823,27.0121,27.0761,485200.0
2007-06-06 11:00:00,38.1,38.37,38.03,38.31,280400.0,27.0832,27.2751,27.0335,27.2325,280400.0
2007-06-06 11:30:00,38.3,38.43,38.23,38.41,336600.0,27.2254,27.3178,27.1756,27.3036,336600.0
2007-06-06 12:00:00,38.41,38.41,38.21,38.35,152600.0,27.3036,27.3036,27.1614,27.2609,152600.0
2007-06-06 12:30:00,38.37,38.37,38.1,38.18,176400.0,27.2751,27.2751,27.0832,27.1401,176400.0
2007-06-06 13:00:00,38.18,38.18,38.03,38.05,142600.0,27.1401,27.1401,27.0335,27.0477,142600.0
2007-06-06 13:30:00,38.06,38.18,38.04,38.09,150400.0,27.0548,27.1401,27.0406,27.0761,150400.0
2007-06-06 14:00:00,38.09,38.11,38.02,38.06,146000.0,27.0761,27.0903,27.0263,27.0548,146000.0
2007-06-06 14:30:00,38.05,38.13,38.02,38.1,227400.0,27.0477,27.1045,27.0263,27.0832,227400.0
2007-06-06 15:00:00,38.12,38.34,38.06,38.3,231200.0,27.0974,27.2538,27.0548,27.2254,231200.0
2007-06-06 15:30:00,38.3,38.34,38.23,38.23,461000.0,27.2254,27.2538,27.1756,27.1756,461000.0
2007-06-07 09:30:00,38.04,38.44,38.01,38.38,501400.0,27.0406,27.3249,27.0192,27.2823,501400.0
2007-06-07 10:00:00,38.39,38.78,38.37,38.51,682400.0,27.2894,27.5666,27.2751,27.3747,682400.0
2007-06-07 10:30:00,38.51,38.66,38.21,38.24,472000.0,27.3747,27.4813,27.1614,27.1827,472000.0
2007-06-07 11:00:00,38.24,38.29,37.88,38.1,378600.0,27.1827,27.2183,26.9268,27.0832,378600.0
2007-06-07 11:30:00,38.1,38.21,38.08,38.15,230600.0,27.0832,27.1614,27.069,27.1188,230600.0
2007-06-07 12:00:00,38.13,38.15,37.91,37.95,171200.0,27.1045,27.1188,26.9482,26.9766,171200.0
2007-06-07 12:30:00,37.95,37.96,37.65,37.8,285600.0,26.9766,26.9837,26.7633,26.87,285600.0
2007-06-07 13:00:00,37.8,37.86,37.62,37.65,149600.0,26.87,26.9126,26.742,26.7633,149600.0
2007-06-07 13:30:00,37.65,37.67,37.42,37.49,363400.0,26.7633,26.7776,26.5998,26.6496,363400.0
2007-06-07 14:00:00,37.49,37.5,37.33,37.44,357400.0,26.6496,26.6567,26.5359,26.6141,357400.0
2007-06-07 14:30:00,37.45,37.66,37.39,37.52,278000.0,26.6212,26.7704,26.5785,26.6709,278000.0
2007-06-07 15:00:00,37.51,37.77,37.48,37.6,291800.0,26.6638,26.8486,26.6425,26.7278,291800.0
2007-06-07 15:30:00,37.6,37.72,37.42,37.42,579400.0,26.7278,26.8131,26.5998,26.5998,579400.0
2007-06-08 09:30:00,37.07,37.15,36.71,37.13,592800.0,26.351,26.4079,26.0951,26.3937,592800.0
2007-06-08 10:00:00,37.14,37.35,36.99,37.2,377400.0,26.4008,26.5501,26.2942,26.4435,377400.0
2007-06-08 10:30:00,37.22,37.54,37.16,37.47,272200.0,26.4577,26.6851,26.415,26.6354,272200.0
2007-06-08 11:00:00,37.46,37.5,37.26,37.49,403400.0,26.6283,26.6567,26.4861,26.6496,403400.0
2007-06-08 11:30:00,37.48,37.52,37.38,37.52,251600.0,26.6425,26.6709,26.5714,26.6709,251600.0
2007-06-08 12:00:00,37.52,37.57,37.33,37.37,233600.0,26.6709,26.7065,26.5359,26.5643,233600.0
2007-06-08 12:30:00,37.36,37.37,37.15,37.22,300000.0,26.5572,26.5643,26.4079,26.4577,300000.0
2007-06-08 13:00:00,37.22,37.38,37.19,37.37,156000.0,26.4577,26.5714,26.4363,26.5643,156000.0
2007-06-08 13:30:00,37.38,37.48,37.33,37.4,200400.0,26.5714,26.6425,26.5359,26.5856,200400.0
2007-06-08 14:00:00,37.4,37.6,37.35,37.5,258400.0,26.5856,26.7278,26.5501,26.6567,258400.0
2007-06-08 14:30:00,37.51,37.66,37.46,37.59,163400.0,26.6638,26.7704,26.6283,26.7207,163400.0
2007-06-08 15:00:00,37.59,37.62,37.51,37.51,360200.0,26.7207,26.742,26.6638,26.6638,360200.0
2007-06-08 15:30:00,37.51,37.69,37.51,37.65,299400.0,26.6638,26.7918,26.6638,26.7633,299400.0
2007-06-11 09:30:00,37.65,37.74,37.47,37.65,268800.0,26.7633,26.8273,26.6354,26.7633,268800.0
2007-06-11 10:00:00,37.66,37.85,37.41,37.43,253600.0,26.7704,26.9055,26.5927,26.6069,253600.0
2007-06-11 10:30:00,37.43,37.71,37.41,37.69,146000.0,26.6069,26.806,26.5927,26.7918,146000.0
2007-06-11 11:00:00,37.69,37.83,37.66,37.67,170600.0,26.7918,26.8913,26.7704,26.7776,170600.0
2007-06-11 11:30:00,37.67,38.01,37.67,38.0,208600.0,26.7776,27.0192,26.7776,27.0121,208600.0
2007-06-11 12:00:00,37.99,38.04,37.9,37.91,90400.0,27.005,27.0406,26.941,26.9482,90400.0
2007-06-11 12:30:00,37.91,38.05,37.91,37.97,87200.0,26.9482,27.0477,26.9482,26.9908,87200.0
2007-06-11 13:00:00,37.99,38.01,37.91,38.0,110800.0,27.005,27.0192,26.9482,27.0121,110800.0
2007-06-11 13:30:00,38.0,38.1,37.96,38.06,266400.0,27.0121,27.0832,26.9837,27.0548,266400.0
2007-06-11 14:00:00,38.06,38.19,38.04,38.12,330600.0,27.0548,27.1472,27.0406,27.0974,330600.0
2007-06-11 14:30:00,38.12,38.13,38.01,38.04,273600.0,27.0974,27.1045,27.0192,27.0406,273600.0
2007-06-11 15:00:00,38.03,38.09,37.95,37.99,178400.0,27.0335,27.0761,26.9766,27.005,178400.0
2007-06-11 15:30:00,37.99,38.0,37.77,37.82,367400.0,27.005,27.0121,26.8486,26.8842,367400.0
2007-06-12 09:30:00,37.83,38.09,37.74,37.94,410600.0,26.8913,27.0761,26.8273,26.9695,410600.0
2007-06-12 10:00:00,37.94,37.94,37.53,37.61,321400.0,26.9695,26.9695,26.678,26.7349,321400.0
2007-06-12 10:30:00,37.6,37.77,37.53,37.68,177400.0,26.7278,26.8486,26.678,26.7847,177400.0
2007-06-12 11:00:00,37.69,37.97,37.68,37.95,218000.0,26.7918,26.9908,26.7847,26.9766,218000.0
2007-06-12 11:30:00,37.95,38.12,37.88,38.04,286800.0,26.9766,27.0974,26.9268,27.0406,286800.0
2007-06-12 12:00:00,38.05,38.16,37.98,38.04,205800.0,27.0477,27.1259,26.9979,27.0406,205800.0
2007-06-12 12:30:00,38.04,38.23,37.98,38.17,195800.0,27.0406,27.1756,26.9979,27.133,195800.0
2007-06-12 13:00:00,38.18,38.37,38.1,38.26,333200.0,27.1401,27.2751,27.0832,27.197,333200.0
2007-06-12 13:30:00,38.26,38.55,38.24,38.51,306000.0,27.197,27.4031,27.1827,27.3747,306000.0
2007-06-12 14:00:00,38.51,38.62,38.29,38.31,295600.0,27.3747,27.4529,27.2183,27.2325,295600.0
2007-06-12 14:30:00,38.31,38.35,38.1,38.22,342200.0,27.2325,27.2609,27.0832,27.1685,342200.0
2007-06-12 15:00:00,38.22,38.24,37.92,38.06,604800.0,27.1685,27.1827,26.9553,27.0548,604800.0
2007-06-12 15:30:00,38.05,38.19,37.84,37.93,530800.0,27.0477,27.1472,26.8984,26.9624,530800.0
2007-06-13 09:30:00,38.05,38.37,38.02,38.25,406400.0,27.0477,27.2751,27.0263,27.1898,406400.0
2007-06-13 10:00:00,38.24,38.42,38.16,38.39,430000.0,27.1827,27.3107,27.1259,27.2894,430000.0
2007-06-13 10:30:00,38.4,38.69,38.38,38.59,457000.0,27.2965,27.5026,27.2823,27.4315,457000.0
2007-06-13 11:00:00,38.57,38.6,38.27,38.31,308800.0,27.4173,27.4386,27.2041,27.2325,308800.0
2007-06-13 11:30:00,38.31,38.58,38.27,38.56,145400.0,27.2325,27.4244,27.2041,27.4102,145400.0
2007-06-13 12:00:00,38.56,38.59,38.47,38.52,180200.0,27.4102,27.4315,27.3462,27.3818,180200.0
2007-06-13 12:30:00,38.51,38.68,38.5,38.54,197400.0,27.3747,27.4955,27.3676,27.396,197400.0
2007-06-13 13:00:00,38.52,38.58,38.44,38.51,216200.0,27.3818,27.4244,27.3249,27.3747,216200.0
2007-06-13 13:30:00,38.51,38.56,38.45,38.55,220000.0,27.3747,27.4102,27.332,27.4031,220000.0
2007-06-13 14:00:00,38.55,38.74,38.51,38.73,237600.0,27.4031,27.5382,27.3747,27.531,237600.0
2007-06-13 14:30:00,38.72,38.84,38.68,38.82,231400.0,27.5239,27.6092,27.4955,27.595,231400.0
2007-06-13 15:00:00,38.81,38.84,38.66,38.69,348800.0,27.5879,27.6092,27.4813,27.5026,348800.0
2007-06-13 15:30:00,38.69,38.8,38.67,38.74,480400.0,27.5026,27.5808,27.4884,27.5382,480400.0
2007-06-14 09:30:00,38.81,39.32,38.77,39.16,654400.0,27.5879,27.9504,27.5595,27.8367,654400.0
2007-06-14 10:00:00,39.15,39.37,39.14,39.29,419800.0,27.8296,27.986,27.8225,27.9291,419800.0
2007-06-14 10:30:00,39.27,39.85,39.27,39.75,847000.0,27.9149,28.3272,27.9149,28.2561,847000.0
2007-06-14 11:00:00,39.75,39.81,39.63,39.77,580000.0,28.2561,28.2988,28.1708,28.2703,580000.0
2007-06-14 11:30:00,39.76,39.78,39.66,39.74,337800.0,28.2632,28.2774,28.1921,28.249,337800.0
2007-06-14 12:00:00,39.74,39.94,39.74,39.86,271600.0,28.249,28.3912,28.249,28.3343,271600.0
2007-06-14 12:30:00,39.85,39.92,39.85,39.87,175600.0,28.3272,28.377,28.3272,28.3414,175600.0
2007-06-14 13:00:00,39.87,39.95,39.73,39.81,224600.0,28.3414,28.3983,28.2419,28.2988,224600.0
2007-06-14 13:30:00,39.82,39.95,39.79,39.94,251800.0,28.3059,28.3983,28.2845,28.3912,251800.0
2007-06-14 14:00:00,39.94,40.01,39.85,39.96,482800.0,28.3912,28.4409,28.3272,28.4054,482800.0
2007-06-14 14:30:00,39.96,39.97,39.91,39.96,349600.0,28.4054,28.4125,28.3698,28.4054,349600.0
2007-06-14 15:00:00,39.95,39.98,39.85,39.94,473200.0,28.3983,28.4196,28.3272,28.3912,473200.0
2007-06-14 15:30:00,39.92,40.13,39.92,40.01,778400.0,28.377,28.5262,28.377,28.4409,778400.0
2007-06-15 09:30:00,40.15,40.33,40.03,40.13,924200.0,28.5404,28.6684,28.4551,28.5262,924200.0
2007-06-15 10:00:00,40.11,40.17,40.01,40.09,220600.0,28.512,28.5547,28.4409,28.4978,220600.0
2007-06-15 10:30:00,40.09,40.1,39.83,39.87,505800.0,28.4978,28.5049,28.313,28.3414,505800.0
2007-06-15 11:00:00,39.88,39.94,39.66,39.84,356400.0,28.3485,28.3912,28.1921,28.3201,356400.0
2007-06-15 11:30:00,39.85,40.0,39.77,39.91,258800.0,28.3272,28.4338,28.2703,28.3698,258800.0
2007-06-15 12:00:00,39.92,40.04,39.87,39.99,181600.0,28.377,28.4623,28.3414,28.4267,181600.0
2007-06-15 12:30:00,39.97,40.1,39.95,40.07,237400.0,28.4125,28.5049,28.3983,28.4836,237400.0
2007-06-15 13:00:00,40.08,40.19,40.04,40.13,323200.0,28.4907,28.5689,28.4623,28.5262,323200.0
2007-06-15 13:30:00,40.15,40.24,40.12,40.19,210200.0,28.5404,28.6044,28.5191,28.5689,210200.0
2007-06-15 14:00:00,40.2,40.21,40.09,40.14,153400.0,28.576,28.5831,28.4978,28.5333,153400.0
2007-06-15 14:30:00,40.15,40.26,40.15,40.24,164200.0,28.5404,28.6186,28.5404,28.6044,164200.0
2007-06-15 15:00:00,40.24,40.36,40.22,40.29,407800.0,28.6044,28.6897,28.5902,28.64,407800.0
2007-06-15 15:30:00,40.29,40.31,40.18,40.24,454600.0,28.64,28.6542,28.5618,28.6044,454600.0
2007-06-18 09:30:00,40.7,40.74,40.46,40.48,644200.0,28.9314,28.9598,28.7608,28.775,644200.0
2007-06-18 10:00:00,40.47,40.47,40.16,40.18,275000.0,28.7679,28.7679,28.5476,28.5618,275000.0
2007-06-18 10:30:00,40.19,40.43,40.19,40.34,271200.0,28.5689,28.7395,28.5689,28.6755,271200.0
2007-06-18 11:00:00,40.35,40.38,40.26,40.3,209200.0,28.6826,28.7039,28.6186,28.6471,209200.0
2007-06-18 11:30:00,40.3,40.45,40.26,40.44,149600.0,28.6471,28.7537,28.6186,28.7466,149600.0
2007-06-18 12:00:00,40.45,40.45,40.3,40.34,152400.0,28.7537,28.7537,28.6471,28.6755,152400.0
2007-06-18 12:30:00,40.34,40.48,40.34,40.4,129400.0,28.6755,28.775,28.6755,28.7182,129400.0
2007-06-18 13:00:00,40.42,40.47,40.34,40.35,148400.0,28.7324,28.7679,28.6755,28.6826,148400.0
2007-06-18 13:30:00,40.35,40.43,40.22,40.27,195600.0,28.6826,28.7395,28.5902,28.6258,195600.0
2007-06-18 14:00:00,40.27,40.31,40.21,40.29,255200.0,28.6258,28.6542,28.5831,28.64,255200.0
2007-06-18 14:30:00,40.27,40.32,40.19,40.27,205000.0,28.6258,28.6613,28.5689,28.6258,205000.0
2007-06-18 15:00:00,40.26,40.27,40.06,40.13,254600.0,28.6186,28.6258,28.4765,28.5262,254600.0
2007-06-18 15:30:00,40.11,40.21,40.09,40.19,263600.0,28.512,28.5831,28.4978,28.5689,263600.0
2007-06-19 09:30:00,39.98,40.02,39.68,39.71,388200.0,28.4196,28.448,28.2064,28.2277,388200.0
2007-06-19 10:00:00,39.7,39.87,39.64,39.8,247400.0,28.2206,28.3414,28.1779,28.2917,247400.0
2007-06-19 10:30:00,39.8,39.94,39.74,39.78,500200.0,28.2917,28.3912,28.249,28.2774,500200.0
2007-06-19 11:00:00,39.8,39.85,39.73,39.74,217200.0,28.2917,28.3272,28.2419,28.249,217200.0
2007-06-19 11:30:00,39.74,39.86,39.67,39.85,226600.0,28.249,28.3343,28.1992,28.3272,226600.0
2007-06-19 12:00:00,39.85,40.07,39.85,39.93,179200.0,28.3272,28.4836,28.3272,28.3841,179200.0
2007-06-19 12:30:00,39.91,39.98,39.9,39.95,151800.0,28.3698,28.4196,28.3627,28.3983,151800.0
2007-06-19 13:00:00,39.95,40.06,39.92,40.06,203200.0,28.3983,28.4765,28.377,28.4765,203200.0
2007-06-19 13:30:00,40.05,40.07,39.98,39.99,212200.0,28.4694,28.4836,28.4196,28.4267,212200.0
2007-06-19 14:00:00,39.99,40.02,39.85,39.9,143200.0,28.4267,28.448,28.3272,28.3627,143200.0
2007-06-19 14:30:00,39.9,39.9,39.68,39.8,234800.0,28.3627,28.3627,28.2064,28.2917,234800.0
2007-06-19 15:00:00,39.8,39.81,39.7,39.73,294600.0,28.2917,28.2988,28.2206,28.2419,294600.0
2007-06-19 15:30:00,39.72,39.8,39.67,39.73,492600.0,28.2348,28.2917,28.1992,28.2419,492600.0
2007-06-20 09:30:00,39.85,40.2,39.76,39.76,281200.0,28.3272,28.576,28.2632,28.2632,281200.0
2007-06-20 10:00:00,39.77,39.82,39.62,39.72,226800.0,28.2703,28.3059,28.1637,28.2348,226800.0
2007-06-20 10:30:00,39.71,39.71,39.34,39.51,500200.0,28.2277,28.2277,27.9647,28.0855,500200.0
2007-06-20 11:00:00,39.51,39.51,39.18,39.21,363800.0,28.0855,28.0855,27.8509,27.8723,363800.0
2007-06-20 11:30:00,39.21,39.22,38.99,39.17,401200.0,27.8723,27.8794,27.7159,27.8438,401200.0
2007-06-20 12:00:00,39.17,39.17,38.94,39.05,179600.0,27.8438,27.8438,27.6803,27.7585,179600.0
2007-06-20 12:30:00,39.05,39.18,38.92,39.03,150200.0,27.7585,27.8509,27.6661,27.7443,150200.0
2007-06-20 13:00:00,39.02,39.02,38.73,38.83,303600.0,27.7372,27.7372,27.531,27.6021,303600.0
2007-06-20 13:30:00,38.83,38.91,38.76,38.79,390800.0,27.6021,27.659,27.5524,27.5737,390800.0
2007-06-20 14:00:00,38.79,38.84,38.69,38.8,415800.0,27.5737,27.6092,27.5026,27.5808,415800.0
2007-06-20 14:30:00,38.8,38.82,38.6,38.66,286400.0,27.5808,27.595,27.4386,27.4813,286400.0
2007-06-20 15:00:00,38.68,38.68,38.5,38.52,448200.0,27.4955,27.4955,27.3676,27.3818,448200.0
2007-06-20 15:30:00,38.52,38.54,38.31,38.33,877600.0,27.3818,27.396,27.2325,27.2467,877600.0
2007-06-21 09:30:00,38.92,38.93,38.53,38.56,393200.0,27.6661,27.6732,27.3889,27.4102,393200.0
2007-06-21 10:00:00,38.58,39.07,38.54,38.99,462200.0,27.4244,27.7727,27.396,27.7159,462200.0
2007-06-21 10:30:00,38.98,39.33,38.76,39.29,523800.0,27.7088,27.9576,27.5524,27.9291,523800.0
2007-06-21 11:00:00,39.3,39.35,39.11,39.16,324600.0,27.9362,27.9718,27.8012,27.8367,324600.0
2007-06-21 11:30:00,39.17,39.17,38.91,39.08,241200.0,27.8438,27.8438,27.659,27.7798,241200.0
2007-06-21 12:00:00,39.07,39.16,38.72,38.89,487600.0,27.7727,27.8367,27.5239,27.6448,487600.0
2007-06-21 12:30:00,38.88,39.1,38.82,39.05,270600.0,27.6377,27.7941,27.595,27.7585,270600.0
2007-06-21 13:00:00,39.04,39.3,39.04,39.24,262400.0,27.7514,27.9362,27.7514,27.8936,262400.0
2007-06-21 13:30:00,39.24,39.43,39.24,39.37,268600.0,27.8936,28.0286,27.8936,27.986,268600.0
2007-06-21 14:00:00,39.37,39.41,39.24,39.24,168600.0,27.986,28.0144,27.8936,27.8936,168600.0
2007-06-21 14:30:00,39.26,39.3,39.13,39.27,236000.0,27.9078,27.9362,27.8154,27.9149,236000.0
2007-06-21 15:00:00,39.27,39.35,39.24,39.32,203000.0,27.9149,27.9718,27.8936,27.9504,203000.0
2007-06-21 15:30:00,39.34,39.49,39.33,39.47,448200.0,27.9647,28.0713,27.9576,28.0571,448200.0
2007-06-22 09:30:00,39.05,39.3,38.82,39.02,676800.0,27.7585,27.9362,27.595,27.7372,676800.0
2007-06-22 10:00:00,39.02,39.03,38.73,38.77,478200.0,27.7372,27.7443,27.531,27.5595,478200.0
2007-06-22 10:30:00,38.74,38.93,38.71,38.8,478200.0,27.5382,27.6732,27.5168,27.5808,478200.0
2007-06-22 11:00:00,38.8,38.87,38.4,38.4,870600.0,27.5808,27.6306,27.2965,27.2965,870600.0
2007-06-22 11:30:00,38.4,38.48,38.32,38.35,326600.0,27.2965,27.3533,27.2396,27.2609,326600.0
2007-06-22 12:00:00,38.35,38.38,38.08,38.09,404200.0,27.2609,27.2823,27.069,27.0761,404200.0
2007-06-22 12:30:00,38.09,38.23,37.96,37.97,435200.0,27.0761,27.1756,26.9837,26.9908,435200.0
2007-06-22 13:00:00,37.98,38.16,37.69,38.16,479400.0,26.9979,27.1259,26.7918,27.1259,479400.0
2007-06-22 13:30:00,38.13,38.32,38.1,38.29,294800.0,27.1045,27.2396,27.0832,27.2183,294800.0
2007-06-22 14:00:00,38.29,38.52,38.21,38.52,364200.0,27.2183,27.3818,27.1614,27.3818,364200.0
2007-06-22 14:30:00,38.52,38.6,38.45,38.51,320400.0,27.3818,27.4386,27.332,27.3747,320400.0
2007-06-22 15:00:00,38.52,38.67,38.45,38.48,284600.0,27.3818,27.4884,27.332,27.3533,284600.0
2007-06-22 15:30:00,38.47,38.56,38.27,38.49,662600.0,27.3462,27.4102,27.2041,27.3604,662600.0
2007-06-25 09:30:00,37.6,37.74,36.86,37.0,1296800.0,26.7278,26.8273,26.2018,26.3013,1296800.0
2007-06-25 10:00:00,37.0,37.37,36.9,37.24,1433000.0,26.3013,26.5643,26.2302,26.4719,1433000.0
2007-06-25 10:30:00,37.24,37.45,37.14,37.21,749800.0,26.4719,26.6212,26.4008,26.4506,749800.0
2007-06-25 11:00:00,37.21,37.49,37.15,37.46,550000.0,26.4506,26.6496,26.4079,26.6283,550000.0
2007-06-25 11:30:00,37.46,37.52,37.27,37.32,533200.0,26.6283,26.6709,26.4932,26.5288,533200.0
2007-06-25 12:00:00,37.32,37.6,37.32,37.52,406000.0,26.5288,26.7278,26.5288,26.6709,406000.0
2007-06-25 12:30:00,37.54,37.6,37.5,37.53,471800.0,26.6851,26.7278,26.6567,26.678,471800.0
2007-06-25 13:00:00,37.54,37.58,37.43,37.49,338400.0,26.6851,26.7136,26.6069,26.6496,338400.0
2007-06-25 13:30:00,37.49,37.6,37.47,37.53,348400.0,26.6496,26.7278,26.6354,26.678,348400.0
2007-06-25 14:00:00,37.52,37.56,37.14,37.2,509000.0,26.6709,26.6994,26.4008,26.4435,509000.0
2007-06-25 14:30:00,37.2,37.24,36.84,36.97,925200.0,26.4435,26.4719,26.1876,26.28,925200.0
2007-06-25 15:00:00,36.96,37.45,36.88,37.16,969800.0,26.2729,26.6212,26.216,26.415,969800.0
2007-06-25 15:30:00,37.16,37.3,37.09,37.19,1087800.0,26.415,26.5145,26.3653,26.4363,1087800.0
2007-06-26 09:30:00,37.96,38.07,36.75,36.81,769200.0,26.9837,27.0619,26.1236,26.1662,769200.0
2007-06-26 10:00:00,36.79,36.82,36.56,36.57,667400.0,26.152,26.1733,25.9885,25.9956,667400.0
2007-06-26 10:30:00,36.57,36.74,36.5,36.51,409400.0,25.9956,26.1165,25.9459,25.953,409400.0
2007-06-26 11:00:00,36.52,36.52,36.3,36.34,500200.0,25.9601,25.9601,25.8037,25.8321,500200.0
2007-06-26 11:30:00,36.33,36.53,36.31,36.52,452600.0,25.825,25.9672,25.8108,25.9601,452600.0
2007-06-26 12:00:00,36.52,36.63,36.52,36.58,705400.0,25.9601,26.0383,25.9601,26.0027,705400.0
2007-06-26 12:30:00,36.58,36.59,36.42,36.48,314200.0,26.0027,26.0098,25.889,25.9316,314200.0
2007-06-26 13:00:00,36.49,36.59,36.45,36.51,286800.0,25.9388,26.0098,25.9103,25.953,286800.0
2007-06-26 13:30:00,36.51,36.6,36.45,36.5,414000.0,25.953,26.0169,25.9103,25.9459,414000.0
2007-06-26 14:00:00,36.51,36.56,36.24,36.27,419600.0,25.953,25.9885,25.761,25.7824,419600.0
2007-06-26 14:30:00,36.28,36.33,36.1,36.23,513400.0,25.7895,25.825,25.6615,25.7539,513400.0
2007-06-26 15:00:00,36.22,36.55,36.15,36.33,697800.0,25.7468,25.9814,25.6971,25.825,697800.0
2007-06-26 15:30:00,36.34,36.38,36.24,36.29,737200.0,25.8321,25.8606,25.761,25.7966,737200.0
2007-06-27 09:30:00,35.78,35.9,35.67,35.86,607200.0,25.4341,25.5194,25.3559,25.4909,607200.0
2007-06-27 10:00:00,35.85,35.92,35.72,35.78,451400.0,25.4838,25.5336,25.3914,25.4341,451400.0
2007-06-27 10:30:00,35.79,36.21,35.78,35.88,846400.0,25.4412,25.7397,25.4341,25.5051,846400.0
2007-06-27 11:00:00,35.88,36.12,35.79,36.09,583600.0,25.5051,25.6757,25.4412,25.6544,583600.0
2007-06-27 11:30:00,36.09,36.34,36.05,36.23,481200.0,25.6544,25.8321,25.626,25.7539,481200.0
2007-06-27 12:00:00,36.23,36.4,36.23,36.38,294800.0,25.7539,25.8748,25.7539,25.8606,294800.0
2007-06-27 12:30:00,36.39,36.42,36.2,36.37,479600.0,25.8677,25.889,25.7326,25.8535,479600.0
2007-06-27 13:00:00,36.38,36.49,36.28,36.29,238400.0,25.8606,25.9388,25.7895,25.7966,238400.0
2007-06-27 13:30:00,36.29,36.56,36.2,36.52,350600.0,25.7966,25.9885,25.7326,25.9601,350600.0
2007-06-27 14:00:00,36.53,36.83,36.52,36.69,653400.0,25.9672,26.1804,25.9601,26.0809,653400.0
2007-06-27 14:30:00,36.69,36.83,36.69,36.74,241200.0,26.0809,26.1804,26.0809,26.1165,241200.0
2007-06-27 15:00:00,36.74,36.88,36.74,36.83,451000.0,26.1165,26.216,26.1165,26.1804,451000.0
2007-06-27 15:30:00,36.83,36.96,36.82,36.91,765000.0,26.1804,26.2729,26.1733,26.2373,765000.0
2007-06-28 09:30:00,37.06,37.42,37.04,37.2,652800.0,26.3439,26.5998,26.3297,26.4435,652800.0
2007-06-28 10:00:00,37.2,37.37,37.2,37.32,347000.0,26.4435,26.5643,26.4435,26.5288,347000.0
2007-06-28 10:30:00,37.32,37.34,36.59,36.75,852800.0,26.5288,26.543,26.0098,26.1236,852800.0
2007-06-28 11:00:00,36.76,36.88,36.7,36.77,233200.0,26.1307,26.216,26.088,26.1378,233200.0
2007-06-28 11:30:00,36.77,36.79,36.71,36.74,367600.0,26.1378,26.152,26.0951,26.1165,367600.0
2007-06-28 12:00:00,36.74,36.77,36.7,36.72,357600.0,26.1165,26.1378,26.088,26.1022,357600.0
2007-06-28 12:30:00,36.72,36.79,36.51,36.6,452200.0,26.1022,26.152,25.953,26.0169,452200.0
2007-06-28 13:00:00,36.6,36.6,36.43,36.48,346200.0,26.0169,26.0169,25.8961,25.9316,346200.0
2007-06-28 13:30:00,36.48,36.56,36.38,36.44,370800.0,25.9316,25.9885,25.8606,25.9032,370800.0
2007-06-28 14:00:00,36.44,36.44,36.14,36.18,469800.0,25.9032,25.9032,25.69,25.7184,469800.0
2007-06-28 14:30:00,36.17,36.17,35.93,36.1,762600.0,25.7113,25.7113,25.5407,25.6615,762600.0
2007-06-28 15:00:00,36.1,36.21,36.0,36.18,629800.0,25.6615,25.7397,25.5904,25.7184,629800.0
2007-06-28 15:30:00,36.18,36.32,36.18,36.2,1058600.0,25.7184,25.8179,25.7184,25.7326,1058600.0
2007-06-29 09:30:00,36.1,36.88,36.1,36.83,1262200.0,25.6615,26.216,25.6615,26.1804,1262200.0
2007-06-29 10:00:00,36.83,37.26,36.83,36.91,914400.0,26.1804,26.4861,26.1804,26.2373,914400.0
2007-06-29 10:30:00,36.91,37.12,36.9,36.99,413800.0,26.2373,26.3866,26.2302,26.2942,413800.0
2007-06-29 11:00:00,36.99,37.24,36.92,37.24,316000.0,26.2942,26.4719,26.2444,26.4719,316000.0
2007-06-29 11:30:00,37.24,37.35,37.21,37.31,757600.0,26.4719,26.5501,26.4506,26.5216,757600.0
2007-06-29 12:00:00,37.3,37.31,37.13,37.15,355400.0,26.5145,26.5216,26.3937,26.4079,355400.0
2007-06-29 12:30:00,37.13,37.15,37.1,37.11,452600.0,26.3937,26.4079,26.3724,26.3795,452600.0
2007-06-29 13:00:00,37.1,37.13,36.94,37.1,363400.0,26.3724,26.3937,26.2586,26.3724,363400.0
2007-06-29 13:30:00,37.1,37.24,37.06,37.23,420200.0,26.3724,26.4719,26.3439,26.4648,420200.0
2007-06-29 14:00:00,37.22,37.24,36.98,37.04,488600.0,26.4577,26.4719,26.2871,26.3297,488600.0
2007-06-29 14:30:00,37.03,37.21,36.99,37.02,357400.0,26.3226,26.4506,26.2942,26.3155,357400.0
2007-06-29 15:00:00,37.02,37.06,36.59,36.59,1012000.0,26.3155,26.3439,26.0098,26.0098,1012000.0
2007-06-29 15:30:00,36.59,36.8,36.51,36.59,1497600.0,26.0098,26.1591,25.953,26.0098,1497600.0
2007-07-02 09:30:00,36.71,36.73,36.3,36.47,596600.0,26.0951,26.1094,25.8037,25.9245,596600.0
2007-07-02 10:00:00,36.48,36.76,36.48,36.56,517800.0,25.9316,26.1307,25.9316,25.9885,517800.0
2007-07-02 10:30:00,36.57,36.63,36.47,36.54,323400.0,25.9956,26.0383,25.9245,25.9743,323400.0
2007-07-02 11:00:00,36.55,36.56,36.36,36.46,358800.0,25.9814,25.9885,25.8463,25.9174,358800.0
2007-07-02 11:30:00,36.45,36.55,36.39,36.46,309800.0,25.9103,25.9814,25.8677,25.9174,309800.0
2007-07-02 12:00:00,36.45,36.6,36.42,36.53,278000.0,25.9103,26.0169,25.889,25.9672,278000.0
2007-07-02 12:30:00,36.54,36.68,36.48,36.57,324200.0,25.9743,26.0738,25.9316,25.9956,324200.0
2007-07-02 13:00:00,36.58,36.8,36.58,36.77,352800.0,26.0027,26.1591,26.0027,26.1378,352800.0
2007-07-02 13:30:00,36.77,36.88,36.74,36.81,379800.0,26.1378,26.216,26.1165,26.1662,379800.0
2007-07-02 14:00:00,36.82,36.84,36.69,36.69,245000.0,26.1733,26.1876,26.0809,26.0809,245000.0
2007-07-02 14:30:00,36.7,36.78,36.6,36.75,375800.0,26.088,26.1449,26.0169,26.1236,375800.0
2007-07-02 15:00:00,36.74,36.95,36.74,36.95,439800.0,26.1165,26.2657,26.1165,26.2657,439800.0
2007-07-02 15:30:00,36.95,37.07,36.94,37.06,774800.0,26.2657,26.351,26.2586,26.3439,774800.0
2007-07-03 09:30:00,36.44,37.32,36.22,37.24,408800.0,25.9032,26.5288,25.7468,26.4719,408800.0
2007-07-03 10:00:00,37.24,37.5,37.23,37.49,528800.0,26.4719,26.6567,26.4648,26.6496,528800.0
2007-07-03 10:30:00,37.49,37.6,37.35,37.49,545600.0,26.6496,26.7278,26.5501,26.6496,545600.0
2007-07-03 11:00:00,37.49,37.54,37.35,37.5,393600.0,26.6496,26.6851,26.5501,26.6567,393600.0
2007-07-03 11:30:00,37.5,37.57,37.4,37.42,265800.0,26.6567,26.7065,26.5856,26.5998,265800.0
2007-07-03 12:00:00,37.42,37.46,37.38,37.42,245200.0,26.5998,26.6283,26.5714,26.5998,245200.0
2007-07-03 12:30:00,37.42,37.46,37.34,37.35,389200.0,26.5998,26.6283,26.543,26.5501,389200.0
2007-07-05 09:30:00,37.0,37.66,37.0,37.42,678000.0,26.3013,26.7704,26.3013,26.5998,678000.0
2007-07-05 10:00:00,37.42,37.45,37.19,37.32,485600.0,26.5998,26.6212,26.4363,26.5288,485600.0
2007-07-05 10:30:00,37.31,37.32,36.94,37.1,662200.0,26.5216,26.5288,26.2586,26.3724,662200.0
2007-07-05 11:00:00,37.1,37.16,36.94,37.15,412200.0,26.3724,26.415,26.2586,26.4079,412200.0
2007-07-05 11:30:00,37.15,37.2,37.07,37.13,349600.0,26.4079,26.4435,26.351,26.3937,349600.0
2007-07-05 12:00:00,37.13,37.16,37.01,37.06,341800.0,26.3937,26.415,26.3084,26.3439,341800.0
2007-07-05 12:30:00,37.05,37.08,36.95,37.02,227200.0,26.3368,26.3582,26.2657,26.3155,227200.0
2007-07-05 13:00:00,37.02,37.15,37.01,37.05,292000.0,26.3155,26.4079,26.3084,26.3368,292000.0
2007-07-05 13:30:00,37.06,37.09,36.91,36.95,208200.0,26.3439,26.3653,26.2373,26.2657,208200.0
2007-07-05 14:00:00,36.95,37.12,36.9,37.11,158000.0,26.2657,26.3866,26.2302,26.3795,158000.0
2007-07-05 14:30:00,37.12,37.26,37.09,37.19,236600.0,26.3866,26.4861,26.3653,26.4363,236600.0
2007-07-05 15:00:00,37.18,37.23,37.15,37.23,281400.0,26.4292,26.4648,26.4079,26.4648,281400.0
2007-07-05 15:30:00,37.23,37.33,37.16,37.31,419800.0,26.4648,26.5359,26.415,26.5216,419800.0
2007-07-06 09:30:00,37.75,37.78,37.38,37.45,661600.0,26.8344,26.8557,26.5714,26.6212,661600.0
2007-07-06 10:00:00,37.46,37.7,37.45,37.7,582400.0,26.6283,26.7989,26.6212,26.7989,582400.0
2007-07-06 10:30:00,37.7,37.84,37.58,37.79,765200.0,26.7989,26.8984,26.7136,26.8629,765200.0
2007-07-06 11:00:00,37.79,37.83,37.74,37.76,428000.0,26.8629,26.8913,26.8273,26.8415,428000.0
2007-07-06 11:30:00,37.76,37.9,37.75,37.88,399400.0,26.8415,26.941,26.8344,26.9268,399400.0
2007-07-06 12:00:00,37.88,37.97,37.83,37.83,374000.0,26.9268,26.9908,26.8913,26.8913,374000.0
2007-07-06 12:30:00,37.83,37.84,37.66,37.67,253600.0,26.8913,26.8984,26.7704,26.7776,253600.0
2007-07-06 13:00:00,37.67,37.67,37.45,37.47,399800.0,26.7776,26.7776,26.6212,26.6354,399800.0
2007-07-06 13:30:00,37.48,37.56,37.38,37.5,211600.0,26.6425,26.6994,26.5714,26.6567,211600.0
2007-07-06 14:00:00,37.5,37.6,37.46,37.6,169800.0,26.6567,26.7278,26.6283,26.7278,169800.0
2007-07-06 14:30:00,37.59,37.65,37.54,37.56,156400.0,26.7207,26.7633,26.6851,26.6994,156400.0
2007-07-06 15:00:00,37.55,37.65,37.53,37.59,279000.0,26.6923,26.7633,26.678,26.7207,279000.0
2007-07-06 15:30:00,37.59,37.61,37.41,37.52,420800.0,26.7207,26.7349,26.5927,26.6709,420800.0
2007-07-09 09:30:00,37.27,37.6,37.03,37.5,1039000.0,26.4932,26.7278,26.3226,26.6567,1039000.0
2007-07-09 10:00:00,37.49,37.75,37.49,37.63,424200.0,26.6496,26.8344,26.6496,26.7491,424200.0
2007-07-09 10:30:00,37.63,37.65,37.33,37.5,447000.0,26.7491,26.7633,26.5359,26.6567,447000.0
2007-07-09 11:00:00,37.47,37.52,37.36,37.5,235400.0,26.6354,26.6709,26.5572,26.6567,235400.0
2007-07-09 11:30:00,37.5,37.52,37.38,37.42,219800.0,26.6567,26.6709,26.5714,26.5998,219800.0
2007-07-09 12:00:00,37.43,37.48,37.38,37.48,127200.0,26.6069,26.6425,26.5714,26.6425,127200.0
2007-07-09 12:30:00,37.48,37.55,37.33,37.38,153000.0,26.6425,26.6923,26.5359,26.5714,153000.0
2007-07-09 13:00:00,37.37,37.42,37.31,37.36,132200.0,26.5643,26.5998,26.5216,26.5572,132200.0
2007-07-09 13:30:00,37.37,37.4,37.26,37.33,175200.0,26.5643,26.5856,26.4861,26.5359,175200.0
2007-07-09 14:00:00,37.33,37.34,37.22,37.26,163200.0,26.5359,26.543,26.4577,26.4861,163200.0
2007-07-09 14:30:00,37.26,37.47,37.24,37.45,239400.0,26.4861,26.6354,26.4719,26.6212,239400.0
2007-07-09 15:00:00,37.45,37.47,37.29,37.34,259800.0,26.6212,26.6354,26.5074,26.543,259800.0
2007-07-09 15:30:00,37.34,37.38,37.2,37.23,442400.0,26.543,26.5714,26.4435,26.4648,442400.0
2007-07-10 09:30:00,37.03,37.24,36.91,37.2,634400.0,26.3226,26.4719,26.2373,26.4435,634400.0
2007-07-10 10:00:00,37.19,37.49,37.08,37.3,384400.0,26.4363,26.6496,26.3582,26.5145,384400.0
2007-07-10 10:30:00,37.29,37.47,37.18,37.31,551600.0,26.5074,26.6354,26.4292,26.5216,551600.0
2007-07-10 11:00:00,37.32,37.48,37.32,37.44,410600.0,26.5288,26.6425,26.5288,26.6141,410600.0
2007-07-10 11:30:00,37.44,37.56,37.43,37.51,375400.0,26.6141,26.6994,26.6069,26.6638,375400.0
2007-07-10 12:00:00,37.51,37.57,37.4,37.42,275200.0,26.6638,26.7065,26.5856,26.5998,275200.0
2007-07-10 12:30:00,37.42,37.68,37.42,37.68,310800.0,26.5998,26.7847,26.5998,26.7847,310800.0
2007-07-10 13:00:00,37.68,37.73,37.41,37.42,397400.0,26.7847,26.8202,26.5927,26.5998,397400.0
2007-07-10 13:30:00,37.42,37.49,37.18,37.35,382000.0,26.5998,26.6496,26.4292,26.5501,382000.0
2007-07-10 14:00:00,37.35,37.45,37.23,37.42,288800.0,26.5501,26.6212,26.4648,26.5998,288800.0
2007-07-10 14:30:00,37.41,37.5,37.37,37.4,316000.0,26.5927,26.6567,26.5643,26.5856,316000.0
2007-07-10 15:00:00,37.4,37.47,37.34,37.35,364400.0,26.5856,26.6354,26.543,26.5501,364400.0
2007-07-10 15:30:00,37.35,37.35,37.09,37.1,581400.0,26.5501,26.5501,26.3653,26.3724,581400.0
2007-07-11 09:30:00,36.58,36.94,36.58,36.78,489600.0,26.0027,26.2586,26.0027,26.1449,489600.0
2007-07-11 10:00:00,36.79,36.88,36.65,36.8,634400.0,26.152,26.216,26.0525,26.1591,634400.0
2007-07-11 10:30:00,36.81,36.89,36.63,36.87,657400.0,26.1662,26.2231,26.0383,26.2089,657400.0
2007-07-11 11:00:00,36.87,37.02,36.87,36.92,272600.0,26.2089,26.3155,26.2089,26.2444,272600.0
2007-07-11 11:30:00,36.9,37.02,36.9,37.01,232000.0,26.2302,26.3155,26.2302,26.3084,232000.0
2007-07-11 12:00:00,37.01,37.14,36.98,37.13,318000.0,26.3084,26.4008,26.2871,26.3937,318000.0
2007-07-11 12:30:00,37.13,37.21,36.95,37.01,274000.0,26.3937,26.4506,26.2657,26.3084,274000.0
2007-07-11 13:00:00,37.01,37.1,36.97,37.09,342000.0,26.3084,26.3724,26.28,26.3653,342000.0
2007-07-11 13:30:00,37.08,37.29,37.06,37.07,359000.0,26.3582,26.5074,26.3439,26.351,359000.0
2007-07-11 14:00:00,37.08,37.17,36.95,37.14,223200.0,26.3582,26.4221,26.2657,26.4008,223200.0
2007-07-11 14:30:00,37.15,37.19,36.97,37.05,210200.0,26.4079,26.4363,26.28,26.3368,210200.0
2007-07-11 15:00:00,37.05,37.17,36.99,37.1,353600.0,26.3368,26.4221,26.2942,26.3724,353600.0
2007-07-11 15:30:00,37.1,37.25,37.04,37.23,456000.0,26.3724,26.479,26.3297,26.4648,456000.0
2007-07-12 09:30:00,37.49,37.63,37.34,37.43,422000.0,26.6496,26.7491,26.543,26.6069,422000.0
2007-07-12 10:00:00,37.45,37.47,37.17,37.23,254400.0,26.6212,26.6354,26.4221,26.4648,254400.0
2007-07-12 10:30:00,37.24,37.27,36.91,37.24,494200.0,26.4719,26.4932,26.2373,26.4719,494200.0
2007-07-12 11:00:00,37.23,37.28,37.12,37.22,316800.0,26.4648,26.5003,26.3866,26.4577,316800.0
2007-07-12 11:30:00,37.22,37.29,36.94,36.95,197600.0,26.4577,26.5074,26.2586,26.2657,197600.0
2007-07-12 12:00:00,36.96,37.1,36.83,36.88,342400.0,26.2729,26.3724,26.1804,26.216,342400.0
2007-07-12 12:30:00,36.9,37.04,36.85,36.99,250000.0,26.2302,26.3297,26.1947,26.2942,250000.0
2007-07-12 13:00:00,37.0,37.11,36.94,37.05,181400.0,26.3013,26.3795,26.2586,26.3368,181400.0
2007-07-12 13:30:00,37.05,37.1,36.97,36.99,134000.0,26.3368,26.3724,26.28,26.2942,134000.0
2007-07-12 14:00:00,36.98,37.01,36.88,36.98,159000.0,26.2871,26.3084,26.216,26.2871,159000.0
2007-07-12 14:30:00,36.99,37.08,36.94,37.07,142800.0,26.2942,26.3582,26.2586,26.351,142800.0
2007-07-12 15:00:00,37.07,37.17,37.03,37.17,304000.0,26.351,26.4221,26.3226,26.4221,304000.0
2007-07-12 15:30:00,37.16,37.27,37.13,37.27,592400.0,26.415,26.4932,26.3937,26.4932,592400.0
2007-07-13 09:30:00,37.04,37.61,36.77,37.57,705200.0,26.3614,26.767,26.1692,26.7386,705200.0
2007-07-13 10:00:00,37.57,37.75,37.28,37.44,385600.0,26.7386,26.8667,26.5322,26.646,385600.0
2007-07-13 10:30:00,37.43,37.45,37.24,37.37,194200.0,26.6389,26.6531,26.5037,26.5962,194200.0
2007-07-13 11:00:00,37.35,37.44,37.31,37.32,175200.0,26.582,26.646,26.5535,26.5606,175200.0
2007-07-13 11:30:00,37.32,37.42,37.24,37.34,188200.0,26.5606,26.6318,26.5037,26.5749,188200.0
2007-07-13 12:00:00,37.34,37.38,37.29,37.32,109000.0,26.5749,26.6033,26.5393,26.5606,109000.0
2007-07-13 12:30:00,37.32,37.38,37.26,37.35,180600.0,26.5606,26.6033,26.5179,26.582,180600.0
2007-07-13 13:00:00,37.34,37.35,37.25,37.29,192600.0,26.5749,26.582,26.5108,26.5393,192600.0
2007-07-13 13:30:00,37.29,37.4,37.27,37.35,171800.0,26.5393,26.6176,26.525,26.582,171800.0
2007-07-13 14:00:00,37.35,37.45,37.34,37.43,186600.0,26.582,26.6531,26.5749,26.6389,186600.0
2007-07-13 14:30:00,37.43,37.63,37.38,37.59,282400.0,26.6389,26.7813,26.6033,26.7528,282400.0
2007-07-13 15:00:00,37.58,37.59,37.48,37.56,221000.0,26.7457,26.7528,26.6745,26.7314,221000.0
2007-07-13 15:30:00,37.55,37.56,37.47,37.47,461000.0,26.7243,26.7314,26.6674,26.6674,461000.0
2007-07-16 09:30:00,37.32,37.43,36.88,37.11,610200.0,26.5606,26.6389,26.2475,26.4112,610200.0
2007-07-16 10:00:00,37.1,37.1,36.74,36.99,334400.0,26.4041,26.4041,26.1478,26.3258,334400.0
2007-07-16 10:30:00,36.98,37.12,36.96,37.06,244800.0,26.3187,26.4183,26.3044,26.3756,244800.0
2007-07-16 11:00:00,37.06,37.1,37.0,37.04,275800.0,26.3756,26.4041,26.3329,26.3614,275800.0
2007-07-16 11:30:00,37.05,37.11,36.96,36.96,300800.0,26.3685,26.4112,26.3044,26.3044,300800.0
2007-07-16 12:00:00,36.97,36.97,36.62,36.67,334200.0,26.3115,26.3115,26.0624,26.098,334200.0
2007-07-16 12:30:00,36.67,36.74,36.65,36.69,201000.0,26.098,26.1478,26.0838,26.1123,201000.0
2007-07-16 13:00:00,36.68,36.68,36.44,36.47,279400.0,26.1051,26.1051,25.9343,25.9557,279400.0
2007-07-16 13:30:00,36.47,36.48,36.14,36.16,406800.0,25.9557,25.9628,25.7208,25.7351,406800.0
2007-07-16 14:00:00,36.15,36.31,36.06,36.3,467400.0,25.7279,25.8418,25.6639,25.8347,467400.0
2007-07-16 14:30:00,36.28,36.43,36.22,36.43,277800.0,25.8205,25.9272,25.7778,25.9272,277800.0
2007-07-16 15:00:00,36.43,36.56,36.33,36.55,322600.0,25.9272,26.0197,25.856,26.0126,322600.0
2007-07-16 15:30:00,36.55,36.58,36.32,36.52,610200.0,26.0126,26.034,25.8489,25.9913,610200.0
2007-07-17 09:30:00,36.87,37.18,36.8,37.03,668800.0,26.2404,26.461,26.1905,26.3542,668800.0
2007-07-17 10:00:00,37.02,37.04,36.67,36.88,576200.0,26.3471,26.3614,26.098,26.2475,576200.0
2007-07-17 10:30:00,36.88,36.92,36.77,36.91,322800.0,26.2475,26.2759,26.1692,26.2688,322800.0
2007-07-17 11:00:00,36.9,36.99,36.71,36.99,517600.0,26.2617,26.3258,26.1265,26.3258,517600.0
2007-07-17 11:30:00,36.98,37.02,36.63,36.77,243800.0,26.3187,26.3471,26.0696,26.1692,243800.0
2007-07-17 12:00:00,36.77,36.79,36.38,36.38,229000.0,26.1692,26.1834,25.8916,25.8916,229000.0
2007-07-17 12:30:00,36.38,36.44,36.27,36.43,308800.0,25.8916,25.9343,25.8133,25.9272,308800.0
2007-07-17 13:00:00,36.42,36.5,36.33,36.39,265600.0,25.9201,25.977,25.856,25.8987,265600.0
2007-07-17 13:30:00,36.38,36.62,36.38,36.46,185400.0,25.8916,26.0624,25.8916,25.9486,185400.0
2007-07-17 14:00:00,36.44,36.67,36.44,36.64,231200.0,25.9343,26.098,25.9343,26.0767,231200.0
2007-07-17 14:30:00,36.62,36.68,36.57,36.62,131400.0,26.0624,26.1051,26.0269,26.0624,131400.0
2007-07-17 15:00:00,36.61,36.61,36.47,36.52,275600.0,26.0553,26.0553,25.9557,25.9913,275600.0
2007-07-17 15:30:00,36.52,36.52,36.3,36.35,405400.0,25.9913,25.9913,25.8347,25.8703,405400.0
2007-07-18 09:30:00,36.12,36.69,36.1,36.52,503800.0,25.7066,26.1123,25.6924,25.9913,503800.0
2007-07-18 10:00:00,36.52,36.63,36.38,36.42,439800.0,25.9913,26.0696,25.8916,25.9201,439800.0
2007-07-18 10:30:00,36.44,36.8,36.24,36.42,657200.0,25.9343,26.1905,25.792,25.9201,657200.0
2007-07-18 11:00:00,36.41,36.94,36.41,36.87,542800.0,25.913,26.2902,25.913,26.2404,542800.0
2007-07-18 11:30:00,36.85,37.12,36.68,37.11,510000.0,26.2261,26.4183,26.1051,26.4112,510000.0
2007-07-18 12:00:00,37.1,37.18,36.83,36.88,570400.0,26.4041,26.461,26.2119,26.2475,570400.0
2007-07-18 12:30:00,36.88,37.35,36.83,37.2,539600.0,26.2475,26.582,26.2119,26.4752,539600.0
2007-07-18 13:00:00,37.2,37.22,37.02,37.05,417600.0,26.4752,26.4895,26.3471,26.3685,417600.0
2007-07-18 13:30:00,37.06,37.27,37.05,37.1,296600.0,26.3756,26.525,26.3685,26.4041,296600.0
2007-07-18 14:00:00,37.1,37.23,37.09,37.2,254600.0,26.4041,26.4966,26.3969,26.4752,254600.0
2007-07-18 14:30:00,37.18,37.31,37.18,37.27,517000.0,26.461,26.5535,26.461,26.525,517000.0
2007-07-18 15:00:00,37.29,37.47,37.26,37.44,573200.0,26.5393,26.6674,26.5179,26.646,573200.0
2007-07-18 15:30:00,37.43,37.67,37.42,37.6,1069000.0,26.6389,26.8097,26.6318,26.7599,1069000.0
2007-07-19 09:30:00,37.77,38.1,37.48,37.55,548400.0,26.8809,27.1158,26.6745,26.7243,548400.0
2007-07-19 10:00:00,37.55,37.75,37.52,37.6,504000.0,26.7243,26.8667,26.703,26.7599,504000.0
2007-07-19 10:30:00,37.6,37.97,37.59,37.69,594000.0,26.7599,27.0232,26.7528,26.824,594000.0
2007-07-19 11:00:00,37.69,37.76,37.58,37.67,264000.0,26.824,26.8738,26.7457,26.8097,264000.0
2007-07-19 11:30:00,37.67,37.76,37.62,37.7,200000.0,26.8097,26.8738,26.7741,26.8311,200000.0
2007-07-19 12:00:00,37.69,37.85,37.6,37.85,214200.0,26.824,26.9378,26.7599,26.9378,214200.0
2007-07-19 12:30:00,37.85,37.95,37.81,37.93,168800.0,26.9378,27.009,26.9094,26.9948,168800.0
2007-07-19 13:00:00,37.92,38.01,37.88,38.01,258800.0,26.9876,27.0517,26.9592,27.0517,258800.0
2007-07-19 13:30:00,38.0,38.04,37.94,38.02,234600.0,27.0446,27.0731,27.0019,27.0588,234600.0
2007-07-19 14:00:00,38.02,38.04,37.84,37.97,324400.0,27.0588,27.0731,26.9307,27.0232,324400.0
2007-07-19 14:30:00,37.97,38.15,37.95,38.12,293000.0,27.0232,27.1513,27.009,27.13,293000.0
2007-07-19 15:00:00,38.13,38.22,38.13,38.15,448200.0,27.1371,27.2012,27.1371,27.1513,448200.0
2007-07-19 15:30:00,38.15,38.19,38.1,38.16,562000.0,27.1513,27.1798,27.1158,27.1585,562000.0
2007-07-20 09:30:00,38.23,38.46,37.89,37.91,1083600.0,27.2083,27.372,26.9663,26.9805,1083600.0
2007-07-20 10:00:00,37.92,38.09,37.89,37.94,313200.0,26.9876,27.1086,26.9663,27.0019,313200.0
2007-07-20 10:30:00,37.95,37.99,37.76,37.9,332400.0,27.009,27.0375,26.8738,26.9734,332400.0
2007-07-20 11:00:00,37.89,37.91,37.67,37.7,245200.0,26.9663,26.9805,26.8097,26.8311,245200.0
2007-07-20 11:30:00,37.72,37.8,37.51,37.51,269000.0,26.8453,26.9022,26.6959,26.6959,269000.0
2007-07-20 12:00:00,37.51,37.79,37.36,37.79,384400.0,26.6959,26.8951,26.5891,26.8951,384400.0
2007-07-20 12:30:00,37.79,37.79,37.58,37.62,347400.0,26.8951,26.8951,26.7457,26.7741,347400.0
2007-07-20 13:00:00,37.62,37.82,37.58,37.76,443400.0,26.7741,26.9165,26.7457,26.8738,443400.0
2007-07-20 13:30:00,37.74,37.88,37.69,37.84,308600.0,26.8595,26.9592,26.824,26.9307,308600.0
2007-07-20 14:00:00,37.85,38.02,37.74,37.87,290400.0,26.9378,27.0588,26.8595,26.9521,290400.0
2007-07-20 14:30:00,37.88,37.88,37.65,37.69,415400.0,26.9592,26.9592,26.7955,26.824,415400.0
2007-07-20 15:00:00,37.68,37.73,37.59,37.66,364200.0,26.8168,26.8524,26.7528,26.8026,364200.0
2007-07-20 15:30:00,37.65,37.65,37.48,37.52,939800.0,26.7955,26.7955,26.6745,26.703,939800.0
2007-07-23 09:30:00,36.81,36.81,35.95,36.03,1850000.0,26.1977,26.1977,25.5856,25.6425,1850000.0
2007-07-23 10:00:00,36.02,36.17,35.72,35.88,1076000.0,25.6354,25.7422,25.4219,25.5358,1076000.0
2007-07-23 10:30:00,35.88,36.04,35.72,36.03,526000.0,25.5358,25.6497,25.4219,25.6425,526000.0
2007-07-23 11:00:00,36.02,36.16,35.86,36.05,624400.0,25.6354,25.7351,25.5215,25.6568,624400.0
2007-07-23 11:30:00,36.06,36.22,36.02,36.02,568800.0,25.6639,25.7778,25.6354,25.6354,568800.0
2007-07-23 12:00:00,36.02,36.13,36.0,36.06,278400.0,25.6354,25.7137,25.6212,25.6639,278400.0
2007-07-23 12:30:00,36.06,36.1,35.99,36.02,411600.0,25.6639,25.6924,25.6141,25.6354,411600.0
2007-07-23 13:00:00,36.03,36.05,35.87,35.87,421800.0,25.6425,25.6568,25.5287,25.5287,421800.0
2007-07-23 13:30:00,35.88,35.96,35.85,35.87,400600.0,25.5358,25.5927,25.5144,25.5287,400600.0
2007-07-23 14:00:00,35.87,35.92,35.7,35.8,599400.0,25.5287,25.5642,25.4077,25.4788,599400.0
2007-07-23 14:30:00,35.81,36.04,35.8,35.99,544400.0,25.486,25.6497,25.4788,25.6141,544400.0
2007-07-23 15:00:00,35.99,36.08,35.88,36.02,810800.0,25.6141,25.6781,25.5358,25.6354,810800.0
2007-07-23 15:30:00,36.02,36.14,35.87,36.02,1153000.0,25.6354,25.7208,25.5287,25.6354,1153000.0
2007-07-24 09:30:00,35.58,35.72,35.1,35.38,1053400.0,25.3223,25.4219,24.9807,25.1799,1053400.0
2007-07-24 10:00:00,35.37,35.45,35.24,35.29,697000.0,25.1728,25.2298,25.0803,25.1159,697000.0
2007-07-24 10:30:00,35.29,35.52,35.24,35.48,533400.0,25.1159,25.2796,25.0803,25.2511,533400.0
2007-07-24 11:00:00,35.49,35.49,35.22,35.27,270000.0,25.2582,25.2582,25.0661,25.1016,270000.0
2007-07-24 11:30:00,35.26,35.35,35.2,35.34,448200.0,25.0945,25.1586,25.0518,25.1515,448200.0
2007-07-24 12:00:00,35.34,35.39,35.24,35.38,429600.0,25.1515,25.187,25.0803,25.1799,429600.0
2007-07-24 12:30:00,35.38,35.56,35.34,35.52,293200.0,25.1799,25.308,25.1515,25.2796,293200.0
2007-07-24 13:00:00,35.51,35.65,35.43,35.56,393600.0,25.2725,25.3721,25.2155,25.308,393600.0
2007-07-24 13:30:00,35.55,35.62,35.27,35.34,237000.0,25.3009,25.3507,25.1016,25.1515,237000.0
2007-07-24 14:00:00,35.35,35.4,35.25,35.32,412200.0,25.1586,25.1942,25.0874,25.1372,412200.0
2007-07-24 14:30:00,35.32,35.36,35.16,35.16,473000.0,25.1372,25.1657,25.0234,25.0234,473000.0
2007-07-24 15:00:00,35.16,35.18,34.97,34.99,508600.0,25.0234,25.0376,24.8881,24.9024,508600.0
2007-07-24 15:30:00,34.99,35.21,34.96,35.17,749400.0,24.9024,25.0589,24.881,25.0305,749400.0
2007-07-25 09:30:00,34.95,35.58,34.52,35.38,520600.0,24.8739,25.3223,24.5679,25.1799,520600.0
2007-07-25 10:00:00,35.38,35.4,35.09,35.15,411200.0,25.1799,25.1942,24.9735,25.0162,411200.0
2007-07-25 10:30:00,35.17,35.17,34.49,34.9,769200.0,25.0305,25.0305,24.5465,24.8383,769200.0
2007-07-25 11:00:00,34.9,35.19,34.84,35.19,416600.0,24.8383,25.0447,24.7956,25.0447,416600.0
2007-07-25 11:30:00,35.19,35.37,35.12,35.19,309000.0,25.0447,25.1728,24.9949,25.0447,309000.0
2007-07-25 12:00:00,35.18,35.26,35.13,35.24,268600.0,25.0376,25.0945,25.002,25.0803,268600.0
2007-07-25 12:30:00,35.25,35.52,35.24,35.45,398200.0,25.0874,25.2796,25.0803,25.2298,398200.0
2007-07-25 13:00:00,35.46,35.58,35.26,35.29,281400.0,25.2369,25.3223,25.0945,25.1159,281400.0
2007-07-25 13:30:00,35.29,35.35,35.22,35.24,327400.0,25.1159,25.1586,25.0661,25.0803,327400.0
2007-07-25 14:00:00,35.23,35.44,35.06,35.38,465600.0,25.0732,25.2226,24.9522,25.1799,465600.0
2007-07-25 14:30:00,35.36,35.42,35.23,35.38,300200.0,25.1657,25.2084,25.0732,25.1799,300200.0
2007-07-25 15:00:00,35.38,35.74,35.37,35.66,510800.0,25.1799,25.4361,25.1728,25.3792,510800.0
2007-07-25 15:30:00,35.68,35.72,35.58,35.63,565000.0,25.3934,25.4219,25.3223,25.3579,565000.0
2007-07-26 09:30:00,35.43,35.47,34.9,35.26,755600.0,25.2155,25.244,24.8383,25.0945,755600.0
2007-07-26 10:00:00,35.27,35.57,35.17,35.35,438600.0,25.1016,25.3152,25.0305,25.1586,438600.0
2007-07-26 10:30:00,35.36,35.47,35.09,35.13,527600.0,25.1657,25.244,24.9735,25.002,527600.0
2007-07-26 11:00:00,35.15,35.21,34.85,34.93,476200.0,25.0162,25.0589,24.8027,24.8597,476200.0
2007-07-26 11:30:00,34.95,34.97,34.7,34.93,452200.0,24.8739,24.8881,24.696,24.8597,452200.0
2007-07-26 12:00:00,34.93,35.05,34.8,34.98,583000.0,24.8597,24.9451,24.7671,24.8953,583000.0
2007-07-26 12:30:00,34.99,35.04,34.73,34.98,582600.0,24.9024,24.938,24.7173,24.8953,582600.0
2007-07-26 13:00:00,34.98,35.02,34.7,34.77,407000.0,24.8953,24.9237,24.696,24.7458,407000.0
2007-07-26 13:30:00,34.77,34.79,34.42,34.48,476000.0,24.7458,24.76,24.4967,24.5394,476000.0
2007-07-26 14:00:00,34.46,34.69,34.15,34.33,790400.0,24.5252,24.6889,24.3045,24.4326,790400.0
2007-07-26 14:30:00,34.33,34.6,34.17,34.44,558200.0,24.4326,24.6248,24.3188,24.5109,558200.0
2007-07-26 15:00:00,34.45,35.21,34.45,34.95,655800.0,24.5181,25.0589,24.5181,24.8739,655800.0
2007-07-26 15:30:00,34.95,35.17,34.76,34.98,843200.0,24.8739,25.0305,24.7387,24.8953,843200.0
2007-07-27 09:30:00,34.98,35.2,34.6,34.88,576800.0,24.8953,25.0518,24.6248,24.8241,576800.0
2007-07-27 10:00:00,34.88,35.54,34.87,35.19,651400.0,24.8241,25.2938,24.817,25.0447,651400.0
2007-07-27 10:30:00,35.18,35.3,34.73,34.89,423000.0,25.0376,25.123,24.7173,24.8312,423000.0
2007-07-27 11:00:00,34.9,34.95,34.69,34.72,447600.0,24.8383,24.8739,24.6889,24.7102,447600.0
2007-07-27 11:30:00,34.74,34.85,34.35,34.43,436600.0,24.7244,24.8027,24.4469,24.5038,436600.0
2007-07-27 12:00:00,34.43,34.61,34.21,34.6,424400.0,24.5038,24.6319,24.3472,24.6248,424400.0
2007-07-27 12:30:00,34.59,34.69,34.21,34.49,324000.0,24.6177,24.6889,24.3472,24.5465,324000.0
2007-07-27 13:00:00,34.49,34.98,34.38,34.77,311600.0,24.5465,24.8953,24.4682,24.7458,311600.0
2007-07-27 13:30:00,34.76,35.18,34.75,35.15,464200.0,24.7387,25.0376,24.7316,25.0162,464200.0
2007-07-27 14:00:00,35.16,35.21,34.76,34.77,434800.0,25.0234,25.0589,24.7387,24.7458,434800.0
2007-07-27 14:30:00,34.76,35.26,34.7,35.13,420000.0,24.7387,25.0945,24.696,25.002,420000.0
2007-07-27 15:00:00,35.12,35.15,34.87,34.92,426200.0,24.9949,25.0162,24.817,24.8525,426200.0
2007-07-27 15:30:00,34.93,34.99,34.54,34.54,799400.0,24.8597,24.9024,24.5821,24.5821,799400.0
2007-07-30 09:30:00,34.88,35.52,34.8,35.47,728400.0,24.8241,25.2796,24.7671,25.244,728400.0
2007-07-30 10:00:00,35.47,35.85,35.33,35.85,574600.0,25.244,25.5144,25.1443,25.5144,574600.0
2007-07-30 10:30:00,35.84,35.84,35.35,35.35,627600.0,25.5073,25.5073,25.1586,25.1586,627600.0
2007-07-30 11:00:00,35.36,35.44,35.18,35.23,834600.0,25.1657,25.2226,25.0376,25.0732,834600.0
2007-07-30 11:30:00,35.22,35.24,34.93,35.08,679400.0,25.0661,25.0803,24.8597,24.9664,679400.0
2007-07-30 12:00:00,35.06,35.23,35.03,35.12,389400.0,24.9522,25.0732,24.9308,24.9949,389400.0
2007-07-30 12:30:00,35.13,35.4,35.02,35.26,340400.0,25.002,25.1942,24.9237,25.0945,340400.0
2007-07-30 13:00:00,35.25,35.52,35.22,35.36,261400.0,25.0874,25.2796,25.0661,25.1657,261400.0
2007-07-30 13:30:00,35.34,35.67,35.2,35.62,274400.0,25.1515,25.3863,25.0518,25.3507,274400.0
2007-07-30 14:00:00,35.62,35.74,35.56,35.56,404600.0,25.3507,25.4361,25.308,25.308,404600.0
2007-07-30 14:30:00,35.56,35.71,35.45,35.62,317000.0,25.308,25.4148,25.2298,25.3507,317000.0
2007-07-30 15:00:00,35.6,35.8,35.52,35.67,420400.0,25.3365,25.4788,25.2796,25.3863,420400.0
2007-07-30 15:30:00,35.68,35.74,35.43,35.52,581200.0,25.3934,25.4361,25.2155,25.2796,581200.0
2007-07-31 09:30:00,36.13,36.27,35.59,35.7,939800.0,25.7137,25.8133,25.3294,25.4077,939800.0
2007-07-31 10:00:00,35.71,35.97,35.55,35.65,567800.0,25.4148,25.5998,25.3009,25.3721,567800.0
2007-07-31 10:30:00,35.65,35.68,35.27,35.29,465000.0,25.3721,25.3934,25.1016,25.1159,465000.0
2007-07-31 11:00:00,35.27,35.6,35.23,35.59,256000.0,25.1016,25.3365,25.0732,25.3294,256000.0
2007-07-31 11:30:00,35.6,35.8,35.52,35.77,283200.0,25.3365,25.4788,25.2796,25.4575,283200.0
2007-07-31 12:00:00,35.78,35.99,35.77,35.98,233400.0,25.4646,25.6141,25.4575,25.607,233400.0
2007-07-31 12:30:00,35.98,36.02,35.77,35.87,241000.0,25.607,25.6354,25.4575,25.5287,241000.0
2007-07-31 13:00:00,35.86,35.88,35.63,35.71,554600.0,25.5215,25.5358,25.3579,25.4148,554600.0
2007-07-31 13:30:00,35.71,35.77,35.48,35.64,453800.0,25.4148,25.4575,25.2511,25.365,453800.0
2007-07-31 14:00:00,35.63,35.79,35.57,35.59,255800.0,25.3579,25.4717,25.3152,25.3294,255800.0
2007-07-31 14:30:00,35.59,35.6,35.16,35.31,338800.0,25.3294,25.3365,25.0234,25.1301,338800.0
2007-07-31 15:00:00,35.3,35.55,35.3,35.35,350200.0,25.123,25.3009,25.123,25.1586,350200.0
2007-07-31 15:30:00,35.37,35.48,34.94,35.01,640800.0,25.1728,25.2511,24.8668,24.9166,640800.0
2007-08-01 09:30:00,35.32,35.72,34.94,35.57,797000.0,25.1372,25.4219,24.8668,25.3152,797000.0
2007-08-01 10:00:00,35.56,36.22,35.44,36.13,827200.0,25.308,25.7778,25.2226,25.7137,827200.0
2007-08-01 10:30:00,36.15,36.17,35.51,35.64,614200.0,25.7279,25.7422,25.2725,25.365,614200.0
2007-08-01 11:00:00,35.62,35.9,35.43,35.63,481200.0,25.3507,25.55,25.2155,25.3579,481200.0
2007-08-01 11:30:00,35.61,35.99,35.56,35.89,319400.0,25.3436,25.6141,25.308,25.5429,319400.0
2007-08-01 12:00:00,35.91,36.17,35.84,35.9,404800.0,25.5571,25.7422,25.5073,25.55,404800.0
2007-08-01 12:30:00,35.91,35.95,35.49,35.65,433200.0,25.5571,25.5856,25.2582,25.3721,433200.0
2007-08-01 13:00:00,35.63,35.63,35.13,35.26,329200.0,25.3579,25.3579,25.002,25.0945,329200.0
2007-08-01 13:30:00,35.26,35.51,35.23,35.35,339400.0,25.0945,25.2725,25.0732,25.1586,339400.0
2007-08-01 14:00:00,35.34,35.35,34.94,35.04,467400.0,25.1515,25.1586,24.8668,24.938,467400.0
2007-08-01 14:30:00,35.04,35.23,34.83,35.01,350800.0,24.938,25.0732,24.7885,24.9166,350800.0
2007-08-01 15:00:00,35.01,35.12,34.63,35.02,773400.0,24.9166,24.9949,24.6462,24.9237,773400.0
2007-08-01 15:30:00,34.99,35.94,34.88,35.85,1002600.0,24.9024,25.5785,24.8241,25.5144,1002600.0
2007-08-02 09:30:00,36.22,36.6,35.98,36.08,957000.0,25.7778,26.0482,25.607,25.6781,957000.0
2007-08-02 10:00:00,36.09,36.09,35.58,35.7,748000.0,25.6852,25.6852,25.3223,25.4077,748000.0
2007-08-02 10:30:00,35.71,35.98,35.59,35.86,530000.0,25.4148,25.607,25.3294,25.5215,530000.0
2007-08-02 11:00:00,35.88,35.93,35.65,35.79,484200.0,25.5358,25.5714,25.3721,25.4717,484200.0
2007-08-02 11:30:00,35.78,36.0,35.66,35.99,527000.0,25.4646,25.6212,25.3792,25.6141,527000.0
2007-08-02 12:00:00,35.99,36.35,35.95,36.19,519000.0,25.6141,25.8703,25.5856,25.7564,519000.0
2007-08-02 12:30:00,36.18,36.24,36.07,36.1,398400.0,25.7493,25.792,25.671,25.6924,398400.0
2007-08-02 13:00:00,36.1,36.15,35.7,35.8,397400.0,25.6924,25.7279,25.4077,25.4788,397400.0
2007-08-02 13:30:00,35.82,36.01,35.77,35.88,393800.0,25.4931,25.6283,25.4575,25.5358,393800.0
2007-08-02 14:00:00,35.88,36.34,35.88,36.33,593600.0,25.5358,25.8632,25.5358,25.856,593600.0
2007-08-02 14:30:00,36.32,36.46,36.04,36.08,532400.0,25.8489,25.9486,25.6497,25.6781,532400.0
2007-08-02 15:00:00,36.08,36.9,35.97,36.84,848800.0,25.6781,26.2617,25.5998,26.219,848800.0
2007-08-02 15:30:00,36.85,37.15,36.39,36.63,1303800.0,26.2261,26.4396,25.8987,26.0696,1303800.0
2007-08-03 09:30:00,35.9,36.77,35.32,36.1,1903800.0,25.55,26.1692,25.1372,25.6924,1903800.0
2007-08-03 10:00:00,36.08,36.24,35.81,35.86,867600.0,25.6781,25.792,25.486,25.5215,867600.0
2007-08-03 10:30:00,35.86,36.2,35.84,36.15,580200.0,25.5215,25.7635,25.5073,25.7279,580200.0
2007-08-03 11:00:00,36.13,36.24,35.93,36.07,593000.0,25.7137,25.792,25.5714,25.671,593000.0
2007-08-03 11:30:00,36.07,36.09,35.86,35.9,502600.0,25.671,25.6852,25.5215,25.55,502600.0
2007-08-03 12:00:00,35.89,36.15,35.87,35.98,335000.0,25.5429,25.7279,25.5287,25.607,335000.0
2007-08-03 12:30:00,35.99,36.06,35.75,35.82,291400.0,25.6141,25.6639,25.4433,25.4931,291400.0
2007-08-03 13:00:00,35.82,35.82,35.49,35.68,478600.0,25.4931,25.4931,25.2582,25.3934,478600.0
2007-08-03 13:30:00,35.68,36.04,35.63,35.88,351000.0,25.3934,25.6497,25.3579,25.5358,351000.0
2007-08-03 14:00:00,35.88,35.99,35.18,35.19,521200.0,25.5358,25.6141,25.0376,25.0447,521200.0
2007-08-03 14:30:00,35.21,35.63,35.21,35.54,382000.0,25.0589,25.3579,25.0589,25.2938,382000.0
2007-08-03 15:00:00,35.56,35.59,35.17,35.27,572600.0,25.308,25.3294,25.0305,25.1016,572600.0
2007-08-03 15:30:00,35.24,35.48,35.12,35.22,716800.0,25.0803,25.2511,24.9949,25.0661,716800.0
2007-08-06 09:30:00,35.18,35.23,33.87,34.56,1183600.0,25.0376,25.0732,24.1053,24.5963,1183600.0
2007-08-06 10:00:00,34.56,34.65,33.98,34.12,800200.0,24.5963,24.6604,24.1836,24.2832,800200.0
2007-08-06 10:30:00,34.12,34.29,33.86,34.21,585800.0,24.2832,24.4042,24.0981,24.3472,585800.0
2007-08-06 11:00:00,34.24,34.38,33.98,34.16,455600.0,24.3686,24.4682,24.1836,24.3117,455600.0
2007-08-06 11:30:00,34.16,34.48,33.98,34.29,358800.0,24.3117,24.5394,24.1836,24.4042,358800.0
2007-08-06 12:00:00,34.29,34.29,33.9,34.02,357400.0,24.4042,24.4042,24.1266,24.212,357400.0
2007-08-06 12:30:00,34.03,34.64,34.01,34.46,339800.0,24.2191,24.6533,24.2049,24.5252,339800.0
2007-08-06 13:00:00,34.46,34.52,34.32,34.48,342000.0,24.5252,24.5679,24.4255,24.5394,342000.0
2007-08-06 13:30:00,34.49,34.57,34.18,34.28,320200.0,24.5465,24.6035,24.3259,24.3971,320200.0
2007-08-06 14:00:00,34.27,34.72,34.24,34.52,452000.0,24.3899,24.7102,24.3686,24.5679,452000.0
2007-08-06 14:30:00,34.53,34.8,34.51,34.6,310800.0,24.575,24.7671,24.5608,24.6248,310800.0
2007-08-06 15:00:00,34.6,35.0,34.59,34.89,404800.0,24.6248,24.9095,24.6177,24.8312,404800.0
2007-08-06 15:30:00,34.91,35.37,34.77,35.21,847400.0,24.8454,25.1728,24.7458,25.0589,847400.0
2007-08-07 09:30:00,35.37,35.37,34.74,35.0,629800.0,25.1728,25.1728,24.7244,24.9095,629800.0
2007-08-07 10:00:00,34.99,35.0,34.68,34.82,436200.0,24.9024,24.9095,24.6817,24.7814,436200.0
2007-08-07 10:30:00,34.83,34.93,34.7,34.81,369200.0,24.7885,24.8597,24.696,24.7743,369200.0
2007-08-07 11:00:00,34.81,34.99,34.77,34.93,347200.0,24.7743,24.9024,24.7458,24.8597,347200.0
2007-08-07 11:30:00,34.94,35.27,34.85,35.26,517400.0,24.8668,25.1016,24.8027,25.0945,517400.0
2007-08-07 12:00:00,35.27,35.54,35.25,35.34,451200.0,25.1016,25.2938,25.0874,25.1515,451200.0
2007-08-07 12:30:00,35.35,35.5,35.25,35.33,319000.0,25.1586,25.2653,25.0874,25.1443,319000.0
2007-08-07 13:00:00,35.32,35.58,35.29,35.58,277400.0,25.1372,25.3223,25.1159,25.3223,277400.0
2007-08-07 13:30:00,35.58,35.59,35.48,35.53,384000.0,25.3223,25.3294,25.2511,25.2867,384000.0
2007-08-07 14:00:00,35.54,35.63,35.06,35.21,864000.0,25.2938,25.3579,24.9522,25.0589,864000.0
2007-08-07 14:30:00,35.19,35.63,34.98,35.62,885800.0,25.0447,25.3579,24.8953,25.3507,885800.0
2007-08-07 15:00:00,35.63,35.87,35.4,35.77,1311800.0,25.3579,25.5287,25.1942,25.4575,1311800.0
2007-08-07 15:30:00,35.78,36.21,35.76,35.99,1642000.0,25.4646,25.7706,25.4504,25.6141,1642000.0
2007-08-08 09:30:00,36.5,36.58,36.21,36.55,357000.0,25.977,26.034,25.7706,26.0126,357000.0
2007-08-08 10:00:00,36.55,36.82,36.44,36.81,548000.0,26.0126,26.2048,25.9343,26.1977,548000.0
2007-08-08 10:30:00,36.81,37.17,36.81,36.99,723600.0,26.1977,26.4539,26.1977,26.3258,723600.0
2007-08-08 11:00:00,36.99,37.01,36.63,36.68,476000.0,26.3258,26.34,26.0696,26.1051,476000.0
2007-08-08 11:30:00,36.69,36.81,36.58,36.65,345800.0,26.1123,26.1977,26.034,26.0838,345800.0
2007-08-08 12:00:00,36.63,36.89,36.46,36.88,431800.0,26.0696,26.2546,25.9486,26.2475,431800.0
2007-08-08 12:30:00,36.88,37.22,36.88,36.99,383600.0,26.2475,26.4895,26.2475,26.3258,383600.0
2007-08-08 13:00:00,36.99,37.35,36.9,37.29,344800.0,26.3258,26.582,26.2617,26.5393,344800.0
2007-08-08 13:30:00,37.3,37.43,37.15,37.23,475600.0,26.5464,26.6389,26.4396,26.4966,475600.0
2007-08-08 14:00:00,37.24,37.61,37.13,37.58,470000.0,26.5037,26.767,26.4254,26.7457,470000.0
2007-08-08 14:30:00,37.6,37.73,37.39,37.52,495200.0,26.7599,26.8524,26.6104,26.703,495200.0
2007-08-08 15:00:00,37.53,37.59,36.81,36.9,945800.0,26.7101,26.7528,26.1977,26.2617,945800.0
2007-08-08 15:30:00,36.9,37.01,36.24,36.76,1647000.0,26.2617,26.34,25.792,26.1621,1647000.0
2007-08-09 09:30:00,36.01,36.56,35.55,36.56,863000.0,25.6283,26.0197,25.3009,26.0197,863000.0
2007-08-09 10:00:00,36.57,36.94,36.56,36.7,596800.0,26.0269,26.2902,26.0197,26.1194,596800.0
2007-08-09 10:30:00,36.69,37.3,36.6,37.3,759200.0,26.1123,26.5464,26.0482,26.5464,759200.0
2007-08-09 11:00:00,37.3,37.92,37.2,37.52,743800.0,26.5464,26.9876,26.4752,26.703,743800.0
2007-08-09 11:30:00,37.52,37.58,37.1,37.2,514400.0,26.703,26.7457,26.4041,26.4752,514400.0
2007-08-09 12:00:00,37.18,37.22,37.05,37.15,342000.0,26.461,26.4895,26.3685,26.4396,342000.0
2007-08-09 12:30:00,37.13,37.23,36.93,36.95,396200.0,26.4254,26.4966,26.2831,26.2973,396200.0
2007-08-09 13:00:00,36.94,36.96,36.7,36.88,432000.0,26.2902,26.3044,26.1194,26.2475,432000.0
2007-08-09 13:30:00,36.88,37.03,36.77,36.97,404400.0,26.2475,26.3542,26.1692,26.3115,404400.0
2007-08-09 14:00:00,36.97,36.97,36.63,36.66,348600.0,26.3115,26.3115,26.0696,26.0909,348600.0
2007-08-09 14:30:00,36.66,36.81,36.4,36.49,593400.0,26.0909,26.1977,25.9059,25.9699,593400.0
2007-08-09 15:00:00,36.49,36.66,36.18,36.42,726200.0,25.9699,26.0909,25.7493,25.9201,726200.0
2007-08-09 15:30:00,36.44,36.75,36.35,36.65,749400.0,25.9343,26.155,25.8703,26.0838,749400.0
2007-08-10 09:30:00,35.5,36.08,34.73,35.85,880600.0,25.2653,25.6781,24.7173,25.5144,880600.0
2007-08-10 10:00:00,35.9,36.05,35.67,35.77,561000.0,25.55,25.6568,25.3863,25.4575,561000.0
2007-08-10 10:30:00,35.77,35.83,35.34,35.54,590800.0,25.4575,25.5002,25.1515,25.2938,590800.0
2007-08-10 11:00:00,35.55,35.91,35.39,35.52,655600.0,25.3009,25.5571,25.187,25.2796,655600.0
2007-08-10 11:30:00,35.52,35.57,35.36,35.56,385800.0,25.2796,25.3152,25.1657,25.308,385800.0
2007-08-10 12:00:00,35.56,36.05,35.32,36.01,566600.0,25.308,25.6568,25.1372,25.6283,566600.0
2007-08-10 12:30:00,36.02,36.13,35.55,35.79,683400.0,25.6354,25.7137,25.3009,25.4717,683400.0
2007-08-10 13:00:00,35.8,36.11,35.73,36.09,593800.0,25.4788,25.6995,25.429,25.6852,593800.0
2007-08-10 13:30:00,36.1,36.19,35.69,35.71,495400.0,25.6924,25.7564,25.4006,25.4148,495400.0
2007-08-10 14:00:00,35.74,35.87,35.56,35.56,543600.0,25.4361,25.5287,25.308,25.308,543600.0
2007-08-10 14:30:00,35.58,35.6,35.34,35.42,461600.0,25.3223,25.3365,25.1515,25.2084,461600.0
2007-08-10 15:00:00,35.43,36.0,35.37,35.88,671200.0,25.2155,25.6212,25.1728,25.5358,671200.0
2007-08-10 15:30:00,35.87,36.24,35.78,35.99,854400.0,25.5287,25.792,25.4646,25.6141,854400.0
2007-08-13 09:30:00,36.23,36.5,35.79,36.02,680000.0,25.7849,25.977,25.4717,25.6354,680000.0
2007-08-13 10:00:00,35.98,36.27,35.98,36.18,755600.0,25.607,25.8133,25.607,25.7493,755600.0
2007-08-13 10:30:00,36.18,36.29,36.0,36.17,475200.0,25.7493,25.8276,25.6212,25.7422,475200.0
2007-08-13 11:00:00,36.18,36.48,36.07,36.44,325800.0,25.7493,25.9628,25.671,25.9343,325800.0
2007-08-13 11:30:00,36.45,36.5,36.21,36.27,210200.0,25.9415,25.977,25.7706,25.8133,210200.0
2007-08-13 12:00:00,36.29,36.45,36.12,36.15,391200.0,25.8276,25.9415,25.7066,25.7279,391200.0
2007-08-13 12:30:00,36.13,36.14,35.8,35.85,267200.0,25.7137,25.7208,25.4788,25.5144,267200.0
2007-08-13 13:00:00,35.86,35.93,35.73,35.78,232800.0,25.5215,25.5714,25.429,25.4646,232800.0
2007-08-13 13:30:00,35.78,36.13,35.76,36.1,213000.0,25.4646,25.7137,25.4504,25.6924,213000.0
2007-08-13 14:00:00,36.1,36.29,35.99,36.16,288400.0,25.6924,25.8276,25.6141,25.7351,288400.0
2007-08-13 14:30:00,36.16,36.26,36.05,36.05,237000.0,25.7351,25.8062,25.6568,25.6568,237000.0
2007-08-13 15:00:00,36.07,36.12,35.85,35.88,429600.0,25.671,25.7066,25.5144,25.5358,429600.0
2007-08-13 15:30:00,35.88,35.97,35.74,35.81,813400.0,25.5358,25.5998,25.4361,25.486,813400.0
2007-08-14 09:30:00,35.6,36.07,35.6,35.92,442800.0,25.3365,25.671,25.3365,25.5642,442800.0
2007-08-14 10:00:00,35.95,35.95,35.53,35.53,289800.0,25.5856,25.5856,25.2867,25.2867,289800.0
2007-08-14 10:30:00,35.53,35.65,35.33,35.42,235600.0,25.2867,25.3721,25.1443,25.2084,235600.0
2007-08-14 11:00:00,35.41,35.47,35.21,35.45,215400.0,25.2013,25.244,25.0589,25.2298,215400.0
2007-08-14 11:30:00,35.45,35.65,35.31,35.62,237400.0,25.2298,25.3721,25.1301,25.3507,237400.0
2007-08-14 12:00:00,35.63,35.74,35.45,35.59,207200.0,25.3579,25.4361,25.2298,25.3294,207200.0
2007-08-14 12:30:00,35.6,35.68,35.51,35.68,179200.0,25.3365,25.3934,25.2725,25.3934,179200.0
2007-08-14 13:00:00,35.68,35.68,35.32,35.46,228200.0,25.3934,25.3934,25.1372,25.2369,228200.0
2007-08-14 13:30:00,35.46,35.75,35.33,35.35,300000.0,25.2369,25.4433,25.1443,25.1586,300000.0
2007-08-14 14:00:00,35.34,35.58,35.25,35.54,246800.0,25.1515,25.3223,25.0874,25.2938,246800.0
2007-08-14 14:30:00,35.52,35.52,35.22,35.27,356400.0,25.2796,25.2796,25.0661,25.1016,356400.0
2007-08-14 15:00:00,35.27,35.43,35.21,35.29,464000.0,25.1016,25.2155,25.0589,25.1159,464000.0
2007-08-14 15:30:00,35.31,35.38,35.1,35.19,609200.0,25.1301,25.1799,24.9807,25.0447,609200.0
2007-08-15 09:30:00,35.52,35.93,35.38,35.44,783000.0,25.2796,25.5714,25.1799,25.2226,783000.0
2007-08-15 10:00:00,35.45,35.85,35.33,35.69,589600.0,25.2298,25.5144,25.1443,25.4006,589600.0
2007-08-15 10:30:00,35.69,35.88,35.45,35.52,400800.0,25.4006,25.5358,25.2298,25.2796,400800.0
2007-08-15 11:00:00,35.55,35.75,35.5,35.74,182800.0,25.3009,25.4433,25.2653,25.4361,182800.0
2007-08-15 11:30:00,35.74,35.74,35.29,35.37,215800.0,25.4361,25.4361,25.1159,25.1728,215800.0
2007-08-15 12:00:00,35.37,35.49,35.26,35.36,159400.0,25.1728,25.2582,25.0945,25.1657,159400.0
2007-08-15 12:30:00,35.35,35.52,35.23,35.23,162200.0,25.1586,25.2796,25.0732,25.0732,162200.0
2007-08-15 13:00:00,35.24,35.24,35.06,35.13,334000.0,25.0803,25.0803,24.9522,25.002,334000.0
2007-08-15 13:30:00,35.12,35.34,35.12,35.19,348800.0,24.9949,25.1515,24.9949,25.0447,348800.0
2007-08-15 14:00:00,35.19,35.23,34.96,34.99,247600.0,25.0447,25.0732,24.881,24.9024,247600.0
2007-08-15 14:30:00,35.02,35.09,34.71,34.74,360400.0,24.9237,24.9735,24.7031,24.7244,360400.0
2007-08-15 15:00:00,34.74,34.8,34.36,34.38,647600.0,24.7244,24.7671,24.454,24.4682,647600.0
2007-08-15 15:30:00,34.41,34.52,34.18,34.27,912400.0,24.4896,24.5679,24.3259,24.3899,912400.0
2007-08-16 09:30:00,33.75,34.18,33.59,33.65,858400.0,24.0199,24.3259,23.906,23.9487,858400.0
2007-08-16 10:00:00,33.66,33.93,33.48,33.65,637800.0,23.9558,24.148,23.8277,23.9487,637800.0
2007-08-16 10:30:00,33.66,34.56,33.65,34.26,787000.0,23.9558,24.5963,23.9487,24.3828,787000.0
2007-08-16 11:00:00,34.26,34.4,33.87,33.94,666800.0,24.3828,24.4825,24.1053,24.1551,666800.0
2007-08-16 11:30:00,33.95,33.97,33.46,33.68,536800.0,24.1622,24.1764,23.8135,23.97,536800.0
2007-08-16 12:00:00,33.68,33.69,33.04,33.28,567400.0,23.97,23.9772,23.5146,23.6854,567400.0
2007-08-16 12:30:00,33.27,33.38,32.9,33.03,410600.0,23.6782,23.7565,23.4149,23.5074,410600.0
2007-08-16 13:00:00,33.04,33.49,32.8,33.42,633200.0,23.5146,23.8348,23.3437,23.785,633200.0
2007-08-16 13:30:00,33.43,33.85,33.32,33.75,652800.0,23.7921,24.091,23.7138,24.0199,652800.0
2007-08-16 14:00:00,33.76,34.18,33.65,34.02,614600.0,24.027,24.3259,23.9487,24.212,614600.0
2007-08-16 14:30:00,34.04,34.23,33.64,34.09,631800.0,24.2263,24.3615,23.9416,24.2618,631800.0
2007-08-16 15:00:00,34.12,34.18,33.63,33.91,865200.0,24.2832,24.3259,23.9345,24.1337,865200.0
2007-08-16 15:30:00,33.91,34.74,33.88,34.64,1178200.0,24.1337,24.7244,24.1124,24.6533,1178200.0
2007-08-17 09:30:00,35.08,35.9,34.73,35.48,1069400.0,24.9664,25.55,24.7173,25.2511,1069400.0
2007-08-17 10:00:00,35.44,35.83,35.31,35.41,757400.0,25.2226,25.5002,25.1301,25.2013,757400.0
2007-08-17 10:30:00,35.38,35.45,34.69,34.99,555000.0,25.1799,25.2298,24.6889,24.9024,555000.0
2007-08-17 11:00:00,34.99,35.41,34.93,35.34,343600.0,24.9024,25.2013,24.8597,25.1515,343600.0
2007-08-17 11:30:00,35.36,35.6,35.08,35.1,328600.0,25.1657,25.3365,24.9664,24.9807,328600.0
2007-08-17 12:00:00,35.11,35.27,34.95,35.19,280400.0,24.9878,25.1016,24.8739,25.0447,280400.0
2007-08-17 12:30:00,35.18,35.35,35.1,35.32,258800.0,25.0376,25.1586,24.9807,25.1372,258800.0
2007-08-17 13:00:00,35.33,35.59,35.31,35.52,281200.0,25.1443,25.3294,25.1301,25.2796,281200.0
2007-08-17 13:30:00,35.51,35.74,35.5,35.55,336600.0,25.2725,25.4361,25.2653,25.3009,336600.0
2007-08-17 14:00:00,35.56,35.63,35.35,35.55,220800.0,25.308,25.3579,25.1586,25.3009,220800.0
2007-08-17 14:30:00,35.54,35.87,35.49,35.83,397800.0,25.2938,25.5287,25.2582,25.5002,397800.0
2007-08-17 15:00:00,35.83,36.02,35.8,35.93,617600.0,25.5002,25.6354,25.4788,25.5714,617600.0
2007-08-17 15:30:00,35.93,36.03,35.72,35.84,1041200.0,25.5714,25.6425,25.4219,25.5073,1041200.0
2007-08-20 09:30:00,34.93,35.32,34.46,35.04,904400.0,24.8597,25.1372,24.5252,24.938,904400.0
2007-08-20 10:00:00,35.04,35.43,34.92,34.96,680400.0,24.938,25.2155,24.8525,24.881,680400.0
2007-08-20 10:30:00,34.98,35.17,34.85,34.9,439600.0,24.8953,25.0305,24.8027,24.8383,439600.0
2007-08-20 11:00:00,34.88,34.88,34.71,34.77,253800.0,24.8241,24.8241,24.7031,24.7458,253800.0
2007-08-20 11:30:00,34.74,34.82,34.52,34.55,293000.0,24.7244,24.7814,24.5679,24.5892,293000.0
2007-08-20 12:00:00,34.55,34.56,34.34,34.54,284000.0,24.5892,24.5963,24.4398,24.5821,284000.0
2007-08-20 12:30:00,34.53,34.56,34.35,34.35,187600.0,24.575,24.5963,24.4469,24.4469,187600.0
2007-08-20 13:00:00,34.37,34.44,34.26,34.37,306000.0,24.4611,24.5109,24.3828,24.4611,306000.0
2007-08-20 13:30:00,34.38,34.6,34.33,34.38,348000.0,24.4682,24.6248,24.4326,24.4682,348000.0
2007-08-20 14:00:00,34.38,34.58,34.26,34.55,340200.0,24.4682,24.6106,24.3828,24.5892,340200.0
2007-08-20 14:30:00,34.56,34.73,34.49,34.69,463000.0,24.5963,24.7173,24.5465,24.6889,463000.0
2007-08-20 15:00:00,34.7,35.14,34.7,35.06,605200.0,24.696,25.0091,24.696,24.9522,605200.0
2007-08-20 15:30:00,35.06,35.06,34.8,34.83,610400.0,24.9522,24.9522,24.7671,24.7885,610400.0
2007-08-21 09:30:00,34.59,34.85,34.11,34.68,871600.0,24.6177,24.8027,24.2761,24.6817,871600.0
2007-08-21 10:00:00,34.66,34.74,34.18,34.32,585400.0,24.6675,24.7244,24.3259,24.4255,585400.0
2007-08-21 10:30:00,34.32,34.41,34.27,34.34,479800.0,24.4255,24.4896,24.3899,24.4398,479800.0
2007-08-21 11:00:00,34.34,34.37,34.11,34.17,515600.0,24.4398,24.4611,24.2761,24.3188,515600.0
2007-08-21 11:30:00,34.17,34.26,33.99,34.15,593000.0,24.3188,24.3828,24.1907,24.3045,593000.0
2007-08-21 12:00:00,34.16,34.16,33.96,33.98,334200.0,24.3117,24.3117,24.1693,24.1836,334200.0
2007-08-21 12:30:00,33.97,34.04,33.84,34.0,313400.0,24.1764,24.2263,24.0839,24.1978,313400.0
2007-08-21 13:00:00,34.0,34.12,33.96,34.0,221000.0,24.1978,24.2832,24.1693,24.1978,221000.0
2007-08-21 13:30:00,34.01,34.09,33.91,33.93,129000.0,24.2049,24.2618,24.1337,24.148,129000.0
2007-08-21 14:00:00,33.93,34.11,33.91,34.02,168800.0,24.148,24.2761,24.1337,24.212,168800.0
2007-08-21 14:30:00,34.02,34.04,33.76,33.94,284200.0,24.212,24.2263,24.027,24.1551,284200.0
2007-08-21 15:00:00,33.95,34.02,33.81,33.96,272200.0,24.1622,24.212,24.0626,24.1693,272200.0
2007-08-21 15:30:00,33.97,34.15,33.93,33.97,639400.0,24.1764,24.3045,24.148,24.1764,639400.0
2007-08-22 09:30:00,34.4,34.49,33.94,34.27,647000.0,24.4825,24.5465,24.1551,24.3899,647000.0
2007-08-22 10:00:00,34.25,34.32,33.88,33.99,648800.0,24.3757,24.4255,24.1124,24.1907,648800.0
2007-08-22 10:30:00,33.98,34.12,33.74,33.89,643000.0,24.1836,24.2832,24.0127,24.1195,643000.0
2007-08-22 11:00:00,33.89,33.93,33.53,33.55,500000.0,24.1195,24.148,23.8633,23.8775,500000.0
2007-08-22 11:30:00,33.55,33.8,33.53,33.67,330200.0,23.8775,24.0554,23.8633,23.9629,330200.0
2007-08-22 12:00:00,33.67,33.83,33.63,33.69,271200.0,23.9629,24.0768,23.9345,23.9772,271200.0
2007-08-22 12:30:00,33.69,33.7,33.46,33.49,384800.0,23.9772,23.9843,23.8135,23.8348,384800.0
2007-08-22 13:00:00,33.47,33.54,33.42,33.48,360600.0,23.8206,23.8704,23.785,23.8277,360600.0
2007-08-22 13:30:00,33.48,33.71,33.47,33.65,409000.0,23.8277,23.9914,23.8206,23.9487,409000.0
2007-08-22 14:00:00,33.63,33.65,33.11,33.23,692800.0,23.9345,23.9487,23.5644,23.6498,692800.0
2007-08-22 14:30:00,33.22,33.44,33.17,33.32,540600.0,23.6427,23.7992,23.6071,23.7138,540600.0
2007-08-22 15:00:00,33.33,33.48,33.28,33.39,657000.0,23.7209,23.8277,23.6854,23.7636,657000.0
2007-08-22 15:30:00,33.38,33.45,33.26,33.3,1226600.0,23.7565,23.8064,23.6711,23.6996,1226600.0
2007-08-23 09:30:00,33.7,33.88,33.26,33.46,589800.0,23.9843,24.1124,23.6711,23.8135,589800.0
2007-08-23 10:00:00,33.46,33.54,33.34,33.38,377200.0,23.8135,23.8704,23.7281,23.7565,377200.0
2007-08-23 10:30:00,33.41,33.6,33.38,33.56,584000.0,23.7779,23.9131,23.7565,23.8846,584000.0
2007-08-23 11:00:00,33.55,33.6,33.24,33.34,460200.0,23.8775,23.9131,23.6569,23.7281,460200.0
2007-08-23 11:30:00,33.34,33.34,33.06,33.13,252800.0,23.7281,23.7281,23.5288,23.5786,252800.0
2007-08-23 12:00:00,33.13,33.33,33.12,33.18,199800.0,23.5786,23.7209,23.5715,23.6142,199800.0
2007-08-23 12:30:00,33.19,33.22,32.96,33.02,249200.0,23.6213,23.6427,23.4576,23.5003,249200.0
2007-08-23 13:00:00,33.02,33.15,32.99,33.13,175200.0,23.5003,23.5928,23.479,23.5786,175200.0
2007-08-23 13:30:00,33.13,33.38,33.12,33.35,258600.0,23.5786,23.7565,23.5715,23.7352,258600.0
2007-08-23 14:00:00,33.35,33.51,33.29,33.47,286800.0,23.7352,23.8491,23.6925,23.8206,286800.0
2007-08-23 14:30:00,33.47,33.53,33.25,33.36,408400.0,23.8206,23.8633,23.664,23.7423,408400.0
2007-08-23 15:00:00,33.35,33.65,33.33,33.58,438600.0,23.7352,23.9487,23.7209,23.8989,438600.0
2007-08-23 15:30:00,33.58,33.63,33.41,33.55,348200.0,23.8989,23.9345,23.7779,23.8775,348200.0
2007-08-24 09:30:00,33.8,33.84,33.46,33.82,353400.0,24.0554,24.0839,23.8135,24.0697,353400.0
2007-08-24 10:00:00,33.81,34.1,33.81,34.01,420800.0,24.0626,24.269,24.0626,24.2049,420800.0
2007-08-24 10:30:00,34.01,34.07,33.87,33.98,346800.0,24.2049,24.2476,24.1053,24.1836,346800.0
2007-08-24 11:00:00,33.97,33.98,33.76,33.77,341400.0,24.1764,24.1836,24.027,24.0341,341400.0
2007-08-24 11:30:00,33.77,33.8,33.63,33.77,266800.0,24.0341,24.0554,23.9345,24.0341,266800.0
2007-08-24 12:00:00,33.77,33.88,33.75,33.83,144000.0,24.0341,24.1124,24.0199,24.0768,144000.0
2007-08-24 12:30:00,33.82,33.83,33.74,33.76,139800.0,24.0697,24.0768,24.0127,24.027,139800.0
2007-08-24 13:00:00,33.76,33.86,33.75,33.83,98800.0,24.027,24.0981,24.0199,24.0768,98800.0
2007-08-24 13:30:00,33.82,33.95,33.75,33.9,159800.0,24.0697,24.1622,24.0199,24.1266,159800.0
2007-08-24 14:00:00,33.9,34.0,33.87,33.88,147400.0,24.1266,24.1978,24.1053,24.1124,147400.0
2007-08-24 14:30:00,33.89,33.89,33.8,33.84,185000.0,24.1195,24.1195,24.0554,24.0839,185000.0
2007-08-24 15:00:00,33.83,33.94,33.8,33.93,213400.0,24.0768,24.1551,24.0554,24.148,213400.0
2007-08-24 15:30:00,33.93,34.08,33.93,33.95,396000.0,24.148,24.2547,24.148,24.1622,396000.0
2007-08-27 09:30:00,33.81,33.81,33.47,33.61,403000.0,24.0626,24.0626,23.8206,23.9202,403000.0
2007-08-27 10:00:00,33.62,33.64,33.28,33.54,420600.0,23.9273,23.9416,23.6854,23.8704,420600.0
2007-08-27 10:30:00,33.54,33.55,33.35,33.35,246400.0,23.8704,23.8775,23.7352,23.7352,246400.0
2007-08-27 11:00:00,33.37,33.37,33.23,33.29,247200.0,23.7494,23.7494,23.6498,23.6925,247200.0
2007-08-27 11:30:00,33.29,33.44,33.27,33.38,122000.0,23.6925,23.7992,23.6782,23.7565,122000.0
2007-08-27 12:00:00,33.38,33.38,33.27,33.32,177800.0,23.7565,23.7565,23.6782,23.7138,177800.0
2007-08-27 12:30:00,33.33,33.35,33.24,33.3,148400.0,23.7209,23.7352,23.6569,23.6996,148400.0
2007-08-27 13:00:00,33.3,33.33,33.24,33.28,142400.0,23.6996,23.7209,23.6569,23.6854,142400.0
2007-08-27 13:30:00,33.29,33.43,33.29,33.38,193000.0,23.6925,23.7921,23.6925,23.7565,193000.0
2007-08-27 14:00:00,33.39,33.55,33.35,33.55,182000.0,23.7636,23.8775,23.7352,23.8775,182000.0
2007-08-27 14:30:00,33.54,33.62,33.43,33.43,234400.0,23.8704,23.9273,23.7921,23.7921,234400.0
2007-08-27 15:00:00,33.44,33.49,33.35,33.37,244200.0,23.7992,23.8348,23.7352,23.7494,244200.0
2007-08-27 15:30:00,33.37,33.55,33.35,33.39,366800.0,23.7494,23.8775,23.7352,23.7636,366800.0
2007-08-28 09:30:00,33.18,33.33,33.02,33.1,379400.0,23.6142,23.7209,23.5003,23.5573,379400.0
2007-08-28 10:00:00,33.1,33.2,32.96,33.05,329000.0,23.5573,23.6284,23.4576,23.5217,329000.0
2007-08-28 10:30:00,33.05,33.05,32.84,32.94,217200.0,23.5217,23.5217,23.3722,23.4434,217200.0
2007-08-28 11:00:00,32.94,32.99,32.79,32.87,165200.0,23.4434,23.479,23.3366,23.3936,165200.0
2007-08-28 11:30:00,32.88,32.9,32.65,32.74,306000.0,23.4007,23.4149,23.237,23.301,306000.0
2007-08-28 12:00:00,32.76,32.87,32.71,32.75,214200.0,23.3153,23.3936,23.2797,23.3082,214200.0
2007-08-28 12:30:00,32.76,32.99,32.76,32.95,208800.0,23.3153,23.479,23.3153,23.4505,208800.0
2007-08-28 13:00:00,32.96,33.0,32.93,32.99,200000.0,23.4576,23.4861,23.4363,23.479,200000.0
2007-08-28 13:30:00,32.99,33.2,32.99,33.2,212400.0,23.479,23.6284,23.479,23.6284,212400.0
2007-08-28 14:00:00,33.21,33.24,32.99,33.06,417400.0,23.6355,23.6569,23.479,23.5288,417400.0
2007-08-28 14:30:00,33.05,33.09,32.75,32.87,235000.0,23.5217,23.5501,23.3082,23.3936,235000.0
2007-08-28 15:00:00,32.88,32.96,32.8,32.85,220200.0,23.4007,23.4576,23.3437,23.3793,220200.0
2007-08-28 15:30:00,32.83,32.97,32.81,32.85,699800.0,23.3651,23.4647,23.3509,23.3793,699800.0
2007-08-29 09:30:00,33.13,33.22,32.88,32.91,297400.0,23.5786,23.6427,23.4007,23.422,297400.0
2007-08-29 10:00:00,32.9,32.92,32.77,32.84,205000.0,23.4149,23.4292,23.3224,23.3722,205000.0
2007-08-29 10:30:00,32.85,33.07,32.78,32.99,484200.0,23.3793,23.5359,23.3295,23.479,484200.0
2007-08-29 11:00:00,32.99,33.1,32.78,32.85,248400.0,23.479,23.5573,23.3295,23.3793,248400.0
2007-08-29 11:30:00,32.85,33.13,32.85,33.1,127600.0,23.3793,23.5786,23.3793,23.5573,127600.0
2007-08-29 12:00:00,33.1,33.17,32.99,33.06,141600.0,23.5573,23.6071,23.479,23.5288,141600.0
2007-08-29 12:30:00,33.08,33.12,32.9,32.91,151200.0,23.543,23.5715,23.4149,23.422,151200.0
2007-08-29 13:00:00,32.93,33.09,32.88,32.9,111800.0,23.4363,23.5501,23.4007,23.4149,111800.0
2007-08-29 13:30:00,32.9,33.04,32.88,33.02,131800.0,23.4149,23.5146,23.4007,23.5003,131800.0
2007-08-29 14:00:00,33.02,33.21,33.01,33.12,145000.0,23.5003,23.6355,23.4932,23.5715,145000.0
2007-08-29 14:30:00,33.13,33.24,33.1,33.18,208600.0,23.5786,23.6569,23.5573,23.6142,208600.0
2007-08-29 15:00:00,33.17,33.48,33.16,33.29,278800.0,23.6071,23.8277,23.6,23.6925,278800.0
2007-08-29 15:30:00,33.3,33.49,33.2,33.33,547800.0,23.6996,23.8348,23.6284,23.7209,547800.0
2007-08-30 09:30:00,33.36,33.84,33.05,33.68,501600.0,23.7423,24.0839,23.5217,23.97,501600.0
2007-08-30 10:00:00,33.66,33.82,33.55,33.8,499200.0,23.9558,24.0697,23.8775,24.0554,499200.0
2007-08-30 10:30:00,33.79,33.94,33.33,33.84,810600.0,24.0483,24.1551,23.7209,24.0839,810600.0
2007-08-30 11:00:00,33.84,33.94,33.79,33.89,234200.0,24.0839,24.1551,24.0483,24.1195,234200.0
2007-08-30 11:30:00,33.9,33.99,33.83,33.87,144200.0,24.1266,24.1907,24.0768,24.1053,144200.0
2007-08-30 12:00:00,33.87,33.87,33.51,33.62,257000.0,24.1053,24.1053,23.8491,23.9273,257000.0
2007-08-30 12:30:00,33.6,33.82,33.6,33.74,122800.0,23.9131,24.0697,23.9131,24.0127,122800.0
2007-08-30 13:00:00,33.74,33.77,33.53,33.59,214400.0,24.0127,24.0341,23.8633,23.906,214400.0
2007-08-30 13:30:00,33.58,33.58,33.43,33.5,305400.0,23.8989,23.8989,23.7921,23.8419,305400.0
2007-08-30 14:00:00,33.5,33.52,33.37,33.37,174200.0,23.8419,23.8562,23.7494,23.7494,174200.0
2007-08-30 14:30:00,33.36,33.43,33.2,33.23,227400.0,23.7423,23.7921,23.6284,23.6498,227400.0
2007-08-30 15:00:00,33.22,33.5,33.22,33.42,289600.0,23.6427,23.8419,23.6427,23.785,289600.0
2007-08-30 15:30:00,33.42,33.48,33.29,33.42,408600.0,23.785,23.8277,23.6925,23.785,408600.0
2007-08-31 09:30:00,33.71,34.22,33.71,33.96,468400.0,23.9914,24.3544,23.9914,24.1693,468400.0
2007-08-31 10:00:00,33.95,34.02,33.76,34.0,487800.0,24.1622,24.212,24.027,24.1978,487800.0
2007-08-31 10:30:00,34.0,34.1,33.96,34.06,210400.0,24.1978,24.269,24.1693,24.2405,210400.0
2007-08-31 11:00:00,34.06,34.11,33.79,33.96,305200.0,24.2405,24.2761,24.0483,24.1693,305200.0
2007-08-31 11:30:00,33.97,34.12,33.92,33.95,257800.0,24.1764,24.2832,24.1409,24.1622,257800.0
2007-08-31 12:00:00,33.95,34.05,33.85,34.01,168800.0,24.1622,24.2334,24.091,24.2049,168800.0
2007-08-31 12:30:00,34.01,34.12,34.0,34.03,173400.0,24.2049,24.2832,24.1978,24.2191,173400.0
2007-08-31 13:00:00,34.04,34.07,33.94,33.97,121000.0,24.2263,24.2476,24.1551,24.1764,121000.0
2007-08-31 13:30:00,33.96,33.96,33.79,33.87,133000.0,24.1693,24.1693,24.0483,24.1053,133000.0
2007-08-31 14:00:00,33.87,33.89,33.73,33.81,138000.0,24.1053,24.1195,24.0056,24.0626,138000.0
2007-08-31 14:30:00,33.81,33.94,33.81,33.87,131800.0,24.0626,24.1551,24.0626,24.1053,131800.0
2007-08-31 15:00:00,33.88,33.94,33.77,33.81,195000.0,24.1124,24.1551,24.0341,24.0626,195000.0
2007-08-31 15:30:00,33.81,34.01,33.63,33.63,412000.0,24.0626,24.2049,23.9345,23.9345,412000.0
2007-09-04 09:30:00,33.68,34.13,33.43,34.04,423200.0,23.97,24.2903,23.7921,24.2263,423200.0
2007-09-04 10:00:00,34.05,34.46,34.02,34.44,308000.0,24.2334,24.5252,24.212,24.5109,308000.0
2007-09-04 10:30:00,34.44,34.58,34.4,34.52,295800.0,24.5109,24.6106,24.4825,24.5679,295800.0
2007-09-04 11:00:00,34.52,34.62,34.45,34.47,246000.0,24.5679,24.639,24.5181,24.5323,246000.0
2007-09-04 11:30:00,34.48,34.52,34.4,34.42,244200.0,24.5394,24.5679,24.4825,24.4967,244200.0
2007-09-04 12:00:00,34.41,34.43,34.3,34.39,188000.0,24.4896,24.5038,24.4113,24.4753,188000.0
2007-09-04 12:30:00,34.38,34.47,34.3,34.32,218600.0,24.4682,24.5323,24.4113,24.4255,218600.0
2007-09-04 13:00:00,34.33,34.44,34.29,34.37,199000.0,24.4326,24.5109,24.4042,24.4611,199000.0
2007-09-04 13:30:00,34.35,34.49,34.31,34.49,211000.0,24.4469,24.5465,24.4184,24.5465,211000.0
2007-09-04 14:00:00,34.49,34.65,34.42,34.62,337400.0,24.5465,24.6604,24.4967,24.639,337400.0
2007-09-04 14:30:00,34.61,34.74,34.6,34.71,176200.0,24.6319,24.7244,24.6248,24.7031,176200.0
2007-09-04 15:00:00,34.73,34.88,34.72,34.87,423800.0,24.7173,24.8241,24.7102,24.817,423800.0
2007-09-04 15:30:00,34.87,34.93,34.55,34.6,590200.0,24.817,24.8597,24.5892,24.6248,590200.0
2007-09-05 09:30:00,34.56,35.08,34.53,34.97,828000.0,24.5963,24.9664,24.575,24.8881,828000.0
2007-09-05 10:00:00,34.96,34.96,34.7,34.82,538600.0,24.881,24.881,24.696,24.7814,538600.0
2007-09-05 10:30:00,34.84,35.0,34.72,34.92,367200.0,24.7956,24.9095,24.7102,24.8525,367200.0
2007-09-05 11:00:00,34.93,34.93,34.75,34.77,272200.0,24.8597,24.8597,24.7316,24.7458,272200.0
2007-09-05 11:30:00,34.78,34.84,34.74,34.82,230000.0,24.7529,24.7956,24.7244,24.7814,230000.0
2007-09-05 12:00:00,34.82,34.87,34.74,34.79,197400.0,24.7814,24.817,24.7244,24.76,197400.0
2007-09-05 12:30:00,34.79,34.79,34.62,34.74,281000.0,24.76,24.76,24.639,24.7244,281000.0
2007-09-05 13:00:00,34.75,34.87,34.71,34.74,148800.0,24.7316,24.817,24.7031,24.7244,148800.0
2007-09-05 13:30:00,34.73,34.82,34.66,34.71,197800.0,24.7173,24.7814,24.6675,24.7031,197800.0
2007-09-05 14:00:00,34.71,34.76,34.5,34.54,331000.0,24.7031,24.7387,24.5536,24.5821,331000.0
2007-09-05 14:30:00,34.55,34.68,34.51,34.66,290800.0,24.5892,24.6817,24.5608,24.6675,290800.0
2007-09-05 15:00:00,34.67,34.77,34.63,34.64,276200.0,24.6746,24.7458,24.6462,24.6533,276200.0
2007-09-05 15:30:00,34.65,34.83,34.57,34.7,463000.0,24.6604,24.7885,24.6035,24.696,463000.0
2007-09-06 09:30:00,34.83,35.8,34.83,35.69,683200.0,24.7885,25.4788,24.7885,25.4006,683200.0
2007-09-06 10:00:00,35.71,35.71,35.32,35.45,434000.0,25.4148,25.4148,25.1372,25.2298,434000.0
2007-09-06 10:30:00,35.44,35.55,35.29,35.3,850400.0,25.2226,25.3009,25.1159,25.123,850400.0
2007-09-06 11:00:00,35.29,35.41,35.15,35.4,564600.0,25.1159,25.2013,25.0162,25.1942,564600.0
2007-09-06 11:30:00,35.41,35.57,35.38,35.46,288000.0,25.2013,25.3152,25.1799,25.2369,288000.0
2007-09-06 12:00:00,35.47,35.6,35.44,35.55,129600.0,25.244,25.3365,25.2226,25.3009,129600.0
2007-09-06 12:30:00,35.55,35.55,35.31,35.49,191400.0,25.3009,25.3009,25.1301,25.2582,191400.0
2007-09-06 13:00:00,35.51,35.52,35.19,35.22,282000.0,25.2725,25.2796,25.0447,25.0661,282000.0
2007-09-06 13:30:00,35.21,35.37,35.16,35.36,358800.0,25.0589,25.1728,25.0234,25.1657,358800.0
2007-09-06 14:00:00,35.35,35.47,35.22,35.37,267400.0,25.1586,25.244,25.0661,25.1728,267400.0
2007-09-06 14:30:00,35.37,35.43,35.29,35.36,238800.0,25.1728,25.2155,25.1159,25.1657,238800.0
2007-09-06 15:00:00,35.37,35.51,35.33,35.37,266000.0,25.1728,25.2725,25.1443,25.1728,266000.0
2007-09-06 15:30:00,35.35,35.41,35.21,35.35,1193400.0,25.1586,25.2013,25.0589,25.1586,1193400.0
2007-09-07 09:30:00,35.04,35.04,34.63,34.86,581800.0,24.938,24.938,24.6462,24.8098,581800.0
2007-09-07 10:00:00,34.88,35.07,34.81,34.84,350800.0,24.8241,24.9593,24.7743,24.7956,350800.0
2007-09-07 10:30:00,34.84,34.84,34.6,34.65,224200.0,24.7956,24.7956,24.6248,24.6604,224200.0
2007-09-07 11:00:00,34.65,34.76,34.53,34.54,257600.0,24.6604,24.7387,24.575,24.5821,257600.0
2007-09-07 11:30:00,34.53,34.85,34.52,34.83,250800.0,24.575,24.8027,24.5679,24.7885,250800.0
2007-09-07 12:00:00,34.84,34.98,34.77,34.94,217200.0,24.7956,24.8953,24.7458,24.8668,217200.0
2007-09-07 12:30:00,34.95,35.02,34.87,34.97,146600.0,24.8739,24.9237,24.817,24.8881,146600.0
2007-09-07 13:00:00,34.96,35.08,34.91,35.04,265600.0,24.881,24.9664,24.8454,24.938,265600.0
2007-09-07 13:30:00,35.04,35.13,34.92,34.92,291000.0,24.938,25.002,24.8525,24.8525,291000.0
2007-09-07 14:00:00,34.91,34.99,34.85,34.94,275000.0,24.8454,24.9024,24.8027,24.8668,275000.0
2007-09-07 14:30:00,34.93,34.98,34.84,34.86,441200.0,24.8597,24.8953,24.7956,24.8098,441200.0
2007-09-07 15:00:00,34.86,34.98,34.77,34.85,364600.0,24.8098,24.8953,24.7458,24.8027,364600.0
2007-09-07 15:30:00,34.8,35.07,34.8,34.95,842800.0,24.7671,24.9593,24.7671,24.8739,842800.0
2007-09-10 09:30:00,34.9,35.26,34.9,35.1,477200.0,24.8383,25.0945,24.8383,24.9807,477200.0
2007-09-10 10:00:00,35.1,35.19,34.81,34.96,467000.0,24.9807,25.0447,24.7743,24.881,467000.0
2007-09-10 10:30:00,34.96,35.04,34.68,34.75,471400.0,24.881,24.938,24.6817,24.7316,471400.0
2007-09-10 11:00:00,34.75,34.75,34.25,34.25,548600.0,24.7316,24.7316,24.3757,24.3757,548600.0
2007-09-10 11:30:00,34.25,34.55,34.21,34.52,269400.0,24.3757,24.5892,24.3472,24.5679,269400.0
2007-09-10 12:00:00,34.53,84.9,34.44,34.59,253400.0,24.575,60.4233,24.5109,24.6177,253400.0
2007-09-10 12:30:00,34.59,34.64,34.49,34.62,159600.0,24.6177,24.6533,24.5465,24.639,159600.0
2007-09-10 13:00:00,34.62,34.79,34.5,34.78,279600.0,24.639,24.76,24.5536,24.7529,279600.0
2007-09-10 13:30:00,34.77,34.88,34.74,34.81,331800.0,24.7458,24.8241,24.7244,24.7743,331800.0
2007-09-10 14:00:00,34.8,35.22,34.73,35.21,295800.0,24.7671,25.0661,24.7173,25.0589,295800.0
2007-09-10 14:30:00,35.2,35.23,34.99,35.04,401800.0,25.0518,25.0732,24.9024,24.938,401800.0
2007-09-10 15:00:00,35.02,35.24,34.93,35.13,392600.0,24.9237,25.0803,24.8597,25.002,392600.0
2007-09-10 15:30:00,35.14,35.27,35.07,35.22,718400.0,25.0091,25.1016,24.9593,25.0661,718400.0
2007-09-11 09:30:00,35.21,35.59,35.11,35.34,397800.0,25.0589,25.3294,24.9878,25.1515,397800.0
2007-09-11 10:00:00,35.35,35.37,34.7,34.81,537200.0,25.1586,25.1728,24.696,24.7743,537200.0
2007-09-11 10:30:00,34.81,34.95,34.76,34.9,260400.0,24.7743,24.8739,24.7387,24.8383,260400.0
2007-09-11 11:00:00,34.9,35.05,34.76,35.02,198600.0,24.8383,24.9451,24.7387,24.9237,198600.0
2007-09-11 11:30:00,35.0,35.02,34.9,34.97,129600.0,24.9095,24.9237,24.8383,24.8881,129600.0
2007-09-11 12:00:00,34.97,35.0,34.76,34.83,331800.0,24.8881,24.9095,24.7387,24.7885,331800.0
2007-09-11 12:30:00,34.84,34.84,34.7,34.7,170000.0,24.7956,24.7956,24.696,24.696,170000.0
2007-09-11 13:00:00,34.71,34.75,34.6,34.68,194800.0,24.7031,24.7316,24.6248,24.6817,194800.0
2007-09-11 13:30:00,34.66,34.83,34.62,34.73,172400.0,24.6675,24.7885,24.639,24.7173,172400.0
2007-09-11 14:00:00,34.74,35.08,34.73,35.06,182000.0,24.7244,24.9664,24.7173,24.9522,182000.0
2007-09-11 14:30:00,35.06,35.31,35.0,35.31,513600.0,24.9522,25.1301,24.9095,25.1301,513600.0
2007-09-11 15:00:00,35.31,35.77,35.27,35.65,848600.0,25.1301,25.4575,25.1016,25.3721,848600.0
2007-09-11 15:30:00,35.65,35.76,35.49,35.68,923400.0,25.3721,25.4504,25.2582,25.3934,923400.0
2007-09-12 09:30:00,35.8,36.67,35.71,36.55,950400.0,25.4788,26.098,25.4148,26.0126,950400.0
2007-09-12 10:00:00,36.55,36.63,36.37,36.49,718800.0,26.0126,26.0696,25.8845,25.9699,718800.0
2007-09-12 10:30:00,36.49,36.73,36.38,36.38,745400.0,25.9699,26.1407,25.8916,25.8916,745400.0
2007-09-12 11:00:00,36.38,36.44,36.27,36.3,672600.0,25.8916,25.9343,25.8133,25.8347,672600.0
2007-09-12 11:30:00,36.3,36.37,36.21,36.25,311600.0,25.8347,25.8845,25.7706,25.7991,311600.0
2007-09-12 12:00:00,36.25,36.35,36.0,36.06,236800.0,25.7991,25.8703,25.6212,25.6639,236800.0
2007-09-12 12:30:00,36.08,36.18,36.01,36.13,407800.0,25.6781,25.7493,25.6283,25.7137,407800.0
2007-09-12 13:00:00,36.12,36.19,36.02,36.17,597000.0,25.7066,25.7564,25.6354,25.7422,597000.0
2007-09-12 13:30:00,36.16,36.35,36.15,36.3,415600.0,25.7351,25.8703,25.7279,25.8347,415600.0
2007-09-12 14:00:00,36.3,36.45,36.24,36.34,492200.0,25.8347,25.9415,25.792,25.8632,492200.0
2007-09-12 14:30:00,36.34,36.48,36.33,36.44,461400.0,25.8632,25.9628,25.856,25.9343,461400.0
2007-09-12 15:00:00,36.43,36.43,36.24,36.27,359200.0,25.9272,25.9272,25.792,25.8133,359200.0
2007-09-12 15:30:00,36.27,36.4,36.18,36.28,878600.0,25.8133,25.9059,25.7493,25.8205,878600.0
2007-09-13 09:30:00,36.23,36.33,35.9,36.22,471000.0,25.7849,25.856,25.55,25.7778,471000.0
2007-09-13 10:00:00,36.18,36.38,36.14,36.23,375200.0,25.7493,25.8916,25.7208,25.7849,375200.0
2007-09-13 10:30:00,36.24,36.24,36.08,36.15,271400.0,25.792,25.792,25.6781,25.7279,271400.0
2007-09-13 11:00:00,36.16,36.17,35.93,35.94,255200.0,25.7351,25.7422,25.5714,25.5785,255200.0
2007-09-13 11:30:00,35.93,36.05,35.85,35.95,197000.0,25.5714,25.6568,25.5144,25.5856,197000.0
2007-09-13 12:00:00,35.94,35.98,35.9,35.96,161800.0,25.5785,25.607,25.55,25.5927,161800.0
2007-09-13 12:30:00,35.96,35.97,35.85,35.85,261600.0,25.5927,25.5998,25.5144,25.5144,261600.0
2007-09-13 13:00:00,35.85,36.01,35.83,35.95,237600.0,25.5144,25.6283,25.5002,25.5856,237600.0
2007-09-13 13:30:00,35.95,36.01,35.91,35.94,210200.0,25.5856,25.6283,25.5571,25.5785,210200.0
2007-09-13 14:00:00,35.95,35.97,35.88,35.88,263400.0,25.5856,25.5998,25.5358,25.5358,263400.0
2007-09-13 14:30:00,35.88,36.0,35.88,35.98,270800.0,25.5358,25.6212,25.5358,25.607,270800.0
2007-09-13 15:00:00,35.99,36.07,35.86,35.94,294000.0,25.6141,25.671,25.5215,25.5785,294000.0
2007-09-13 15:30:00,35.93,36.02,35.73,35.79,739200.0,25.5714,25.6354,25.429,25.4717,739200.0
2007-09-14 09:30:00,35.51,36.12,35.51,35.98,379800.0,25.2725,25.7066,25.2725,25.607,379800.0
2007-09-14 10:00:00,35.99,36.24,35.99,36.19,395400.0,25.6141,25.792,25.6141,25.7564,395400.0
2007-09-14 10:30:00,36.18,36.23,36.03,36.07,266800.0,25.7493,25.7849,25.6425,25.671,266800.0
2007-09-14 11:00:00,36.08,36.19,36.02,36.06,262000.0,25.6781,25.7564,25.6354,25.6639,262000.0
2007-09-14 11:30:00,36.06,36.15,35.98,36.15,214000.0,25.6639,25.7279,25.607,25.7279,214000.0
2007-09-14 12:00:00,36.15,36.27,36.15,36.22,273400.0,25.7279,25.8133,25.7279,25.7778,273400.0
2007-09-14 12:30:00,36.22,36.23,36.1,36.14,125600.0,25.7778,25.7849,25.6924,25.7208,125600.0
2007-09-14 13:00:00,36.12,36.27,36.09,36.27,125000.0,25.7066,25.8133,25.6852,25.8133,125000.0
2007-09-14 13:30:00,36.27,36.33,36.14,36.26,163000.0,25.8133,25.856,25.7208,25.8062,163000.0
2007-09-14 14:00:00,36.24,36.3,36.08,36.1,189200.0,25.792,25.8347,25.6781,25.6924,189200.0
2007-09-14 14:30:00,36.1,36.16,36.07,36.1,239400.0,25.6924,25.7351,25.671,25.6924,239400.0
2007-09-14 15:00:00,36.11,36.21,36.07,36.14,178200.0,25.6995,25.7706,25.671,25.7208,178200.0
2007-09-14 15:30:00,36.14,36.23,36.08,36.12,399800.0,25.7208,25.7849,25.6781,25.7066,399800.0
2007-09-17 09:30:00,36.29,36.31,35.9,36.24,422400.0,25.8276,25.8418,25.55,25.792,422400.0
2007-09-17 10:00:00,36.24,36.41,35.97,35.97,283800.0,25.792,25.913,25.5998,25.5998,283800.0
2007-09-17 10:30:00,35.98,35.98,35.79,35.93,167600.0,25.607,25.607,25.4717,25.5714,167600.0
2007-09-17 11:00:00,35.93,36.04,35.93,35.96,291600.0,25.5714,25.6497,25.5714,25.5927,291600.0
2007-09-17 11:30:00,35.95,36.02,35.84,35.95,127000.0,25.5856,25.6354,25.5073,25.5856,127000.0
2007-09-17 12:00:00,35.95,36.12,35.93,36.04,113000.0,25.5856,25.7066,25.5714,25.6497,113000.0
2007-09-17 12:30:00,36.04,36.18,36.02,36.18,129600.0,25.6497,25.7493,25.6354,25.7493,129600.0
2007-09-17 13:00:00,36.17,36.18,36.1,36.13,76800.0,25.7422,25.7493,25.6924,25.7137,76800.0
2007-09-17 13:30:00,36.13,36.17,36.08,36.08,165400.0,25.7137,25.7422,25.6781,25.6781,165400.0
2007-09-17 14:00:00,36.08,36.13,36.01,36.08,175800.0,25.6781,25.7137,25.6283,25.6781,175800.0
2007-09-17 14:30:00,36.08,36.12,35.98,36.08,223000.0,25.6781,25.7066,25.607,25.6781,223000.0
2007-09-17 15:00:00,36.06,36.16,36.01,36.02,229800.0,25.6639,25.7351,25.6283,25.6354,229800.0
2007-09-17 15:30:00,36.02,36.06,35.83,35.87,430400.0,25.6354,25.6639,25.5002,25.5287,430400.0
2007-09-18 09:30:00,36.0,36.03,35.51,35.81,357400.0,25.6212,25.6425,25.2725,25.486,357400.0
2007-09-18 10:00:00,35.81,35.82,35.56,35.59,236600.0,25.486,25.4931,25.308,25.3294,236600.0
2007-09-18 10:30:00,35.59,35.62,35.4,35.52,499400.0,25.3294,25.3507,25.1942,25.2796,499400.0
2007-09-18 11:00:00,35.52,35.65,35.46,35.56,232000.0,25.2796,25.3721,25.2369,25.308,232000.0
2007-09-18 11:30:00,35.56,35.81,35.55,35.81,174000.0,25.308,25.486,25.3009,25.486,174000.0
2007-09-18 12:00:00,35.78,35.83,35.71,35.78,200200.0,25.4646,25.5002,25.4148,25.4646,200200.0
2007-09-18 12:30:00,35.77,35.99,35.77,35.92,231400.0,25.4575,25.6141,25.4575,25.5642,231400.0
2007-09-18 13:00:00,35.93,35.96,35.85,35.92,158600.0,25.5714,25.5927,25.5144,25.5642,158600.0
2007-09-18 13:30:00,35.91,35.99,35.9,35.95,253800.0,25.5571,25.6141,25.55,25.5856,253800.0
2007-09-18 14:00:00,35.94,36.46,35.92,36.37,542600.0,25.5785,25.9486,25.5642,25.8845,542600.0
2007-09-18 14:30:00,36.37,36.79,36.36,36.68,747600.0,25.8845,26.1834,25.8774,26.1051,747600.0
2007-09-18 15:00:00,36.69,36.87,36.49,36.86,456000.0,26.1123,26.2404,25.9699,26.2332,456000.0
2007-09-18 15:30:00,36.86,36.97,36.82,36.88,695000.0,26.2332,26.3115,26.2048,26.2475,695000.0
2007-09-19 09:30:00,37.35,37.49,37.12,37.41,531200.0,26.582,26.6816,26.4183,26.6247,531200.0
2007-09-19 10:00:00,37.43,37.46,37.21,37.44,437400.0,26.6389,26.6603,26.4823,26.646,437400.0
2007-09-19 10:30:00,37.41,37.49,37.13,37.38,374800.0,26.6247,26.6816,26.4254,26.6033,374800.0
2007-09-19 11:00:00,37.37,37.47,37.32,37.38,211000.0,26.5962,26.6674,26.5606,26.6033,211000.0
2007-09-19 11:30:00,37.38,37.38,37.1,37.2,381400.0,26.6033,26.6033,26.4041,26.4752,381400.0
2007-09-19 12:00:00,37.19,37.19,37.02,37.1,153000.0,26.4681,26.4681,26.3471,26.4041,153000.0
2007-09-19 12:30:00,37.1,37.13,37.02,37.1,115200.0,26.4041,26.4254,26.3471,26.4041,115200.0
2007-09-19 13:00:00,37.1,37.1,36.96,36.99,127400.0,26.4041,26.4041,26.3044,26.3258,127400.0
2007-09-19 13:30:00,36.99,37.2,36.97,37.16,305000.0,26.3258,26.4752,26.3115,26.4468,305000.0
2007-09-19 14:00:00,37.16,37.21,36.89,37.13,271600.0,26.4468,26.4823,26.2546,26.4254,271600.0
2007-09-19 14:30:00,37.13,37.24,37.04,37.21,296200.0,26.4254,26.5037,26.3614,26.4823,296200.0
2007-09-19 15:00:00,37.21,37.31,37.18,37.23,336000.0,26.4823,26.5535,26.461,26.4966,336000.0
2007-09-19 15:30:00,37.24,37.24,37.08,37.14,639200.0,26.5037,26.5037,26.3898,26.4325,639200.0
2007-09-20 09:30:00,36.93,37.18,36.76,36.84,385400.0,26.2831,26.461,26.1621,26.219,385400.0
2007-09-20 10:00:00,36.84,36.86,36.6,36.6,458200.0,26.219,26.2332,26.0482,26.0482,458200.0
2007-09-20 10:30:00,36.6,36.94,36.59,36.94,279000.0,26.0482,26.2902,26.0411,26.2902,279000.0
2007-09-20 11:00:00,36.94,36.98,36.88,36.88,236400.0,26.2902,26.3187,26.2475,26.2475,236400.0
2007-09-20 11:30:00,36.91,36.92,36.75,36.86,290200.0,26.2688,26.2759,26.155,26.2332,290200.0
2007-09-20 12:00:00,36.85,36.91,36.71,36.71,240000.0,26.2261,26.2688,26.1265,26.1265,240000.0
2007-09-20 12:30:00,36.73,36.77,36.69,36.75,115800.0,26.1407,26.1692,26.1123,26.155,115800.0
2007-09-20 13:00:00,36.75,36.81,36.71,36.74,99200.0,26.155,26.1977,26.1265,26.1478,99200.0
2007-09-20 13:30:00,36.74,36.85,36.7,36.84,155800.0,26.1478,26.2261,26.1194,26.219,155800.0
2007-09-20 14:00:00,36.85,36.94,36.82,36.92,95200.0,26.2261,26.2902,26.2048,26.2759,95200.0
2007-09-20 14:30:00,36.92,36.95,36.77,36.88,168400.0,26.2759,26.2973,26.1692,26.2475,168400.0
2007-09-20 15:00:00,36.89,36.96,36.79,36.91,182400.0,26.2546,26.3044,26.1834,26.2688,182400.0
2007-09-20 15:30:00,36.92,37.0,36.83,36.88,416600.0,26.2759,26.3329,26.2119,26.2475,416600.0
2007-09-21 09:30:00,37.31,37.46,37.04,37.46,1096800.0,26.5535,26.6603,26.3614,26.6603,1096800.0
2007-09-21 10:00:00,37.46,37.63,37.38,37.38,243800.0,26.6603,26.7813,26.6033,26.6033,243800.0
2007-09-21 10:30:00,37.39,37.45,37.34,37.41,107200.0,26.6104,26.6531,26.5749,26.6247,107200.0
2007-09-21 11:00:00,37.4,37.46,37.33,37.37,181200.0,26.6176,26.6603,26.5677,26.5962,181200.0
2007-09-21 11:30:00,37.37,37.37,37.31,37.35,67400.0,26.5962,26.5962,26.5535,26.582,67400.0
2007-09-21 12:00:00,37.37,37.42,37.34,37.38,63400.0,26.5962,26.6318,26.5749,26.6033,63400.0
2007-09-21 12:30:00,37.38,37.45,37.38,37.42,97000.0,26.6033,26.6531,26.6033,26.6318,97000.0
2007-09-21 13:00:00,37.42,37.52,37.42,37.48,138800.0,26.6318,26.703,26.6318,26.6745,138800.0
2007-09-21 13:30:00,37.48,37.49,36.92,37.34,162400.0,26.6745,26.6816,26.2759,26.5749,162400.0
2007-09-21 14:00:00,37.34,37.46,37.3,37.45,115200.0,26.5749,26.6603,26.5464,26.6531,115200.0
2007-09-21 14:30:00,37.44,37.47,37.32,37.35,103800.0,26.646,26.6674,26.5606,26.582,103800.0
2007-09-21 15:00:00,37.34,37.41,37.27,37.29,220200.0,26.5749,26.6247,26.525,26.5393,220200.0
2007-09-21 15:30:00,37.3,37.35,37.19,37.19,544400.0,26.5464,26.582,26.4681,26.4681,544400.0
2007-09-24 09:30:00,37.2,37.44,36.99,37.09,228000.0,26.4752,26.646,26.3258,26.3969,228000.0
2007-09-24 10:00:00,37.09,37.13,36.83,36.91,355400.0,26.3969,26.4254,26.2119,26.2688,355400.0
2007-09-24 10:30:00,36.9,36.92,36.75,36.82,256000.0,26.2617,26.2759,26.155,26.2048,256000.0
2007-09-24 11:00:00,36.81,37.02,36.78,36.98,245400.0,26.1977,26.3471,26.1763,26.3187,245400.0
2007-09-24 11:30:00,36.99,37.11,36.92,37.05,219200.0,26.3258,26.4112,26.2759,26.3685,219200.0
2007-09-24 12:00:00,37.05,37.13,37.04,37.1,115800.0,26.3685,26.4254,26.3614,26.4041,115800.0
2007-09-24 12:30:00,37.1,37.16,36.96,36.98,86800.0,26.4041,26.4468,26.3044,26.3187,86800.0
2007-09-24 13:00:00,36.98,37.01,36.86,36.9,105400.0,26.3187,26.34,26.2332,26.2617,105400.0
2007-09-24 13:30:00,36.9,36.9,36.69,36.81,221200.0,26.2617,26.2617,26.1123,26.1977,221200.0
2007-09-24 14:00:00,36.81,36.9,36.73,36.73,207000.0,26.1977,26.2617,26.1407,26.1407,207000.0
2007-09-24 14:30:00,36.73,36.76,36.63,36.76,180200.0,26.1407,26.1621,26.0696,26.1621,180200.0
2007-09-24 15:00:00,36.76,36.87,36.66,36.85,359000.0,26.1621,26.2404,26.0909,26.2261,359000.0
2007-09-24 15:30:00,36.85,36.91,36.81,36.85,508600.0,26.2261,26.2688,26.1977,26.2261,508600.0
2007-09-25 09:30:00,36.48,36.63,36.01,36.05,465000.0,25.9628,26.0696,25.6283,25.6568,465000.0
2007-09-25 10:00:00,36.06,36.26,35.93,36.18,271200.0,25.6639,25.8062,25.5714,25.7493,271200.0
2007-09-25 10:30:00,36.18,36.42,36.17,36.19,330400.0,25.7493,25.9201,25.7422,25.7564,330400.0
2007-09-25 11:00:00,36.19,36.22,35.82,35.83,525000.0,25.7564,25.7778,25.4931,25.5002,525000.0
2007-09-25 11:30:00,35.83,35.96,35.82,35.94,168600.0,25.5002,25.5927,25.4931,25.5785,168600.0
2007-09-25 12:00:00,35.94,36.1,35.83,36.1,203200.0,25.5785,25.6924,25.5002,25.6924,203200.0
2007-09-25 12:30:00,36.09,36.22,36.04,36.15,240400.0,25.6852,25.7778,25.6497,25.7279,240400.0
2007-09-25 13:00:00,36.15,36.26,36.13,36.26,117200.0,25.7279,25.8062,25.7137,25.8062,117200.0
2007-09-25 13:30:00,36.27,36.3,36.2,36.29,108600.0,25.8133,25.8347,25.7635,25.8276,108600.0
2007-09-25 14:00:00,36.28,36.28,36.15,36.24,98200.0,25.8205,25.8205,25.7279,25.792,98200.0
2007-09-25 14:30:00,36.23,36.38,36.23,36.32,158800.0,25.7849,25.8916,25.7849,25.8489,158800.0
2007-09-25 15:00:00,36.33,36.42,36.3,36.38,197200.0,25.856,25.9201,25.8347,25.8916,197200.0
2007-09-25 15:30:00,36.38,36.46,36.33,36.46,371200.0,25.8916,25.9486,25.856,25.9486,371200.0
2007-09-26 09:30:00,36.73,36.98,36.49,36.75,375000.0,26.1407,26.3187,25.9699,26.155,375000.0
2007-09-26 10:00:00,36.75,36.87,36.66,36.75,290800.0,26.155,26.2404,26.0909,26.155,290800.0
2007-09-26 10:30:00,36.73,36.77,36.44,36.56,606800.0,26.1407,26.1692,25.9343,26.0197,606800.0
2007-09-26 11:00:00,36.56,36.59,36.38,36.51,347200.0,26.0197,26.0411,25.8916,25.9842,347200.0
2007-09-26 11:30:00,36.5,36.51,36.38,36.48,300200.0,25.977,25.9842,25.8916,25.9628,300200.0
2007-09-26 12:00:00,36.48,36.49,36.35,36.37,157000.0,25.9628,25.9699,25.8703,25.8845,157000.0
2007-09-26 12:30:00,36.38,36.38,36.18,36.18,209600.0,25.8916,25.8916,25.7493,25.7493,209600.0
2007-09-26 13:00:00,36.18,36.21,36.1,36.1,253000.0,25.7493,25.7706,25.6924,25.6924,253000.0
2007-09-26 13:30:00,36.1,36.11,35.87,35.9,511400.0,25.6924,25.6995,25.5287,25.55,511400.0
2007-09-26 14:00:00,35.9,36.0,35.85,36.0,367600.0,25.55,25.6212,25.5144,25.6212,367600.0
2007-09-26 14:30:00,36.0,36.1,35.88,35.94,441600.0,25.6212,25.6924,25.5358,25.5785,441600.0
2007-09-26 15:00:00,35.95,36.07,35.89,35.99,594800.0,25.5856,25.671,25.5429,25.6141,594800.0
2007-09-26 15:30:00,35.99,36.18,35.95,36.17,808800.0,25.6141,25.7493,25.5856,25.7422,808800.0
2007-09-27 09:30:00,36.5,36.57,36.23,36.48,468400.0,25.977,26.0269,25.7849,25.9628,468400.0
2007-09-27 10:00:00,36.46,36.54,36.38,36.44,466800.0,25.9486,26.0055,25.8916,25.9343,466800.0
2007-09-27 10:30:00,36.45,36.46,36.15,36.17,326600.0,25.9415,25.9486,25.7279,25.7422,326600.0
2007-09-27 11:00:00,36.18,36.19,36.0,36.03,222600.0,25.7493,25.7564,25.6212,25.6425,222600.0
2007-09-27 11:30:00,36.03,36.06,35.94,35.97,138000.0,25.6425,25.6639,25.5785,25.5998,138000.0
2007-09-27 12:00:00,35.96,36.01,35.87,35.91,339200.0,25.5927,25.6283,25.5287,25.5571,339200.0
2007-09-27 12:30:00,35.9,35.93,35.82,35.84,343200.0,25.55,25.5714,25.4931,25.5073,343200.0
2007-09-27 13:00:00,35.84,36.01,35.82,36.0,357000.0,25.5073,25.6283,25.4931,25.6212,357000.0
2007-09-27 13:30:00,36.01,36.12,35.92,36.1,289800.0,25.6283,25.7066,25.5642,25.6924,289800.0
2007-09-27 14:00:00,36.1,36.27,36.08,36.19,234600.0,25.6924,25.8133,25.6781,25.7564,234600.0
2007-09-27 14:30:00,36.19,36.2,36.06,36.2,265000.0,25.7564,25.7635,25.6639,25.7635,265000.0
2007-09-27 15:00:00,36.2,36.37,36.2,36.35,349400.0,25.7635,25.8845,25.7635,25.8703,349400.0
2007-09-27 15:30:00,36.35,36.37,36.13,36.15,762000.0,25.8703,25.8845,25.7137,25.7279,762000.0
2007-09-28 09:30:00,36.4,36.52,36.22,36.46,322600.0,25.9059,25.9913,25.7778,25.9486,322600.0
2007-09-28 10:00:00,36.44,36.55,36.23,36.24,244600.0,25.9343,26.0126,25.7849,25.792,244600.0
2007-09-28 10:30:00,36.23,36.46,36.1,36.44,141000.0,25.7849,25.9486,25.6924,25.9343,141000.0
2007-09-28 11:00:00,36.45,36.46,36.24,36.24,136200.0,25.9415,25.9486,25.792,25.792,136200.0
2007-09-28 11:30:00,36.25,36.27,36.07,36.13,230000.0,25.7991,25.8133,25.671,25.7137,230000.0
2007-09-28 12:00:00,36.14,36.14,35.97,36.1,193600.0,25.7208,25.7208,25.5998,25.6924,193600.0
2007-09-28 12:30:00,36.1,36.18,36.04,36.09,85000.0,25.6924,25.7493,25.6497,25.6852,85000.0
2007-09-28 13:00:00,36.09,36.26,36.08,36.2,98600.0,25.6852,25.8062,25.6781,25.7635,98600.0
2007-09-28 13:30:00,36.19,36.27,36.19,36.27,77200.0,25.7564,25.8133,25.7564,25.8133,77200.0
2007-09-28 14:00:00,36.27,36.34,36.07,36.08,201400.0,25.8133,25.8632,25.671,25.6781,201400.0
2007-09-28 14:30:00,36.07,36.18,36.07,36.15,221200.0,25.671,25.7493,25.671,25.7279,221200.0
2007-09-28 15:00:00,36.15,36.16,35.96,36.0,283600.0,25.7279,25.7351,25.5927,25.6212,283600.0
2007-09-28 15:30:00,36.0,36.28,36.0,36.16,459200.0,25.6212,25.8205,25.6212,25.7351,459200.0
2007-10-01 09:30:00,36.21,36.61,36.1,36.23,391400.0,25.7706,26.0553,25.6924,25.7849,391400.0
2007-10-01 10:00:00,36.24,36.47,36.19,36.35,344000.0,25.792,25.9557,25.7564,25.8703,344000.0
2007-10-01 10:30:00,36.38,36.51,36.3,36.46,112000.0,25.8916,25.9842,25.8347,25.9486,112000.0
2007-10-01 11:00:00,36.46,36.57,36.37,36.37,212400.0,25.9486,26.0269,25.8845,25.8845,212400.0
2007-10-01 11:30:00,36.38,36.41,36.26,36.36,260600.0,25.8916,25.913,25.8062,25.8774,260600.0
2007-10-01 12:00:00,36.36,36.38,36.18,36.21,211400.0,25.8774,25.8916,25.7493,25.7706,211400.0
2007-10-01 12:30:00,36.21,36.26,36.13,36.2,149600.0,25.7706,25.8062,25.7137,25.7635,149600.0
2007-10-01 13:00:00,36.21,36.38,36.19,36.37,82400.0,25.7706,25.8916,25.7564,25.8845,82400.0
2007-10-01 13:30:00,36.35,36.49,36.3,36.48,159200.0,25.8703,25.9699,25.8347,25.9628,159200.0
2007-10-01 14:00:00,36.49,36.6,36.42,36.53,129400.0,25.9699,26.0482,25.9201,25.9984,129400.0
2007-10-01 14:30:00,36.53,36.63,36.5,36.59,110600.0,25.9984,26.0696,25.977,26.0411,110600.0
2007-10-01 15:00:00,36.6,36.71,36.58,36.63,222200.0,26.0482,26.1265,26.034,26.0696,222200.0
2007-10-01 15:30:00,36.63,36.66,36.54,36.6,431400.0,26.0696,26.0909,26.0055,26.0482,431400.0
2007-10-02 09:30:00,36.4,36.66,36.36,36.52,351000.0,25.9059,26.0909,25.8774,25.9913,351000.0
2007-10-02 10:00:00,36.52,36.67,36.5,36.54,290000.0,25.9913,26.098,25.977,26.0055,290000.0
2007-10-02 10:30:00,36.53,36.56,36.47,36.49,334200.0,25.9984,26.0197,25.9557,25.9699,334200.0
2007-10-02 11:00:00,36.51,36.63,36.39,36.62,233200.0,25.9842,26.0696,25.8987,26.0624,233200.0
2007-10-02 11:30:00,36.63,36.91,36.57,36.88,341400.0,26.0696,26.2688,26.0269,26.2475,341400.0
2007-10-02 12:00:00,36.88,36.91,36.79,36.84,219200.0,26.2475,26.2688,26.1834,26.219,219200.0
2007-10-02 12:30:00,36.85,36.85,36.77,36.81,173000.0,26.2261,26.2261,26.1692,26.1977,173000.0
2007-10-02 13:00:00,36.8,36.82,36.7,36.72,113400.0,26.1905,26.2048,26.1194,26.1336,113400.0
2007-10-02 13:30:00,36.72,36.9,36.66,36.84,130000.0,26.1336,26.2617,26.0909,26.219,130000.0
2007-10-02 14:00:00,36.84,37.05,36.76,36.99,186200.0,26.219,26.3685,26.1621,26.3258,186200.0
2007-10-02 14:30:00,36.99,37.14,36.91,37.14,357000.0,26.3258,26.4325,26.2688,26.4325,357000.0
2007-10-02 15:00:00,37.13,37.27,37.13,37.26,541400.0,26.4254,26.525,26.4254,26.5179,541400.0
2007-10-02 15:30:00,37.26,37.77,37.23,37.4,905600.0,26.5179,26.8809,26.4966,26.6176,905600.0
2007-10-03 09:30:00,37.17,37.27,36.85,36.95,703200.0,26.4539,26.525,26.2261,26.2973,703200.0
2007-10-03 10:00:00,36.93,37.23,36.9,37.19,345600.0,26.2831,26.4966,26.2617,26.4681,345600.0
2007-10-03 10:30:00,37.17,37.42,37.02,37.35,413600.0,26.4539,26.6318,26.3471,26.582,413600.0
2007-10-03 11:00:00,37.36,37.46,37.24,37.38,278800.0,26.5891,26.6603,26.5037,26.6033,278800.0
2007-10-03 11:30:00,37.37,37.37,37.1,37.22,159000.0,26.5962,26.5962,26.4041,26.4895,159000.0
2007-10-03 12:00:00,37.23,37.27,37.17,37.26,126200.0,26.4966,26.525,26.4539,26.5179,126200.0
2007-10-03 12:30:00,37.26,37.27,37.2,37.24,91600.0,26.5179,26.525,26.4752,26.5037,91600.0
2007-10-03 13:00:00,37.24,37.33,37.24,37.32,178000.0,26.5037,26.5677,26.5037,26.5606,178000.0
2007-10-03 13:30:00,37.33,37.37,37.22,37.33,186200.0,26.5677,26.5962,26.4895,26.5677,186200.0
2007-10-03 14:00:00,37.33,37.34,37.18,37.27,167600.0,26.5677,26.5749,26.461,26.525,167600.0
2007-10-03 14:30:00,37.27,37.32,37.2,37.3,159800.0,26.525,26.5606,26.4752,26.5464,159800.0
2007-10-03 15:00:00,37.29,37.38,37.23,37.32,282200.0,26.5393,26.6033,26.4966,26.5606,282200.0
2007-10-03 15:30:00,37.31,37.37,37.2,37.27,347600.0,26.5535,26.5962,26.4752,26.525,347600.0
2007-10-04 09:30:00,37.31,37.34,37.13,37.27,336800.0,26.5535,26.5749,26.4254,26.525,336800.0
2007-10-04 10:00:00,37.27,37.59,37.04,37.57,442000.0,26.525,26.7528,26.3614,26.7386,442000.0
2007-10-04 10:30:00,37.56,38.2,37.52,37.95,859800.0,26.7314,27.1869,26.703,27.009,859800.0
2007-10-04 11:00:00,37.99,38.06,37.87,37.88,320200.0,27.0375,27.0873,26.9521,26.9592,320200.0
2007-10-04 11:30:00,37.87,37.88,37.73,37.85,248400.0,26.9521,26.9592,26.8524,26.9378,248400.0
2007-10-04 12:00:00,37.84,38.01,37.79,38.01,347800.0,26.9307,27.0517,26.8951,27.0517,347800.0
2007-10-04 12:30:00,38.0,38.21,37.98,38.21,399400.0,27.0446,27.194,27.0304,27.194,399400.0
2007-10-04 13:00:00,38.2,38.28,38.13,38.16,381000.0,27.1869,27.2439,27.1371,27.1585,381000.0
2007-10-04 13:30:00,38.18,38.27,38.18,38.23,313400.0,27.1727,27.2367,27.1727,27.2083,313400.0
2007-10-04 14:00:00,38.24,38.38,38.17,38.38,326600.0,27.2154,27.315,27.1656,27.315,326600.0
2007-10-04 14:30:00,38.39,38.41,38.33,38.4,343600.0,27.3221,27.3364,27.2794,27.3293,343600.0
2007-10-04 15:00:00,38.4,38.48,38.39,38.43,421400.0,27.3293,27.3862,27.3221,27.3506,421400.0
2007-10-04 15:30:00,38.44,38.5,38.27,38.32,641800.0,27.3577,27.4004,27.2367,27.2723,641800.0
2007-10-05 09:30:00,38.21,38.49,38.12,38.29,707800.0,27.194,27.3933,27.13,27.251,707800.0
2007-10-05 10:00:00,38.31,38.43,38.18,38.34,556200.0,27.2652,27.3506,27.1727,27.2866,556200.0
2007-10-05 10:30:00,38.35,38.63,38.33,38.6,429800.0,27.2937,27.493,27.2794,27.4716,429800.0
2007-10-05 11:00:00,38.6,38.95,38.48,38.77,423800.0,27.4716,27.7207,27.3862,27.5926,423800.0
2007-10-05 11:30:00,38.77,38.92,38.52,38.59,717600.0,27.5926,27.6993,27.4147,27.4645,717600.0
2007-10-05 12:00:00,38.6,38.75,38.59,38.67,323200.0,27.4716,27.5784,27.4645,27.5214,323200.0
2007-10-05 12:30:00,38.66,38.74,38.59,38.63,277000.0,27.5143,27.5712,27.4645,27.493,277000.0
2007-10-05 13:00:00,38.64,38.66,38.51,38.59,216800.0,27.5001,27.5143,27.4076,27.4645,216800.0
2007-10-05 13:30:00,38.56,38.91,38.56,38.77,252800.0,27.4431,27.6922,27.4431,27.5926,252800.0
2007-10-05 14:00:00,38.77,38.88,38.71,38.86,257400.0,27.5926,27.6709,27.5499,27.6566,257400.0
2007-10-05 14:30:00,38.85,38.91,38.74,38.85,267600.0,27.6495,27.6922,27.5712,27.6495,267600.0
2007-10-05 15:00:00,38.85,38.88,38.73,38.73,227400.0,27.6495,27.6709,27.5641,27.5641,227400.0
2007-10-05 15:30:00,38.73,38.76,38.59,38.69,814600.0,27.5641,27.5855,27.4645,27.5357,814600.0
2007-10-08 09:30:00,38.27,38.5,38.27,38.38,323400.0,27.2367,27.4004,27.2367,27.315,323400.0
2007-10-08 10:00:00,38.38,38.64,38.38,38.43,176400.0,27.315,27.5001,27.315,27.3506,176400.0
2007-10-08 10:30:00,38.44,38.55,38.44,38.52,84200.0,27.3577,27.436,27.3577,27.4147,84200.0
2007-10-08 11:00:00,38.52,38.52,38.27,38.31,178200.0,27.4147,27.4147,27.2367,27.2652,178200.0
2007-10-08 11:30:00,38.31,38.31,38.15,38.27,180000.0,27.2652,27.2652,27.1513,27.2367,180000.0
2007-10-08 12:00:00,38.27,38.29,38.22,38.27,126200.0,27.2367,27.251,27.2012,27.2367,126200.0
2007-10-08 12:30:00,38.27,38.29,38.23,38.26,164600.0,27.2367,27.251,27.2083,27.2296,164600.0
2007-10-08 13:00:00,38.25,38.26,38.15,38.2,117400.0,27.2225,27.2296,27.1513,27.1869,117400.0
2007-10-08 13:30:00,38.2,38.29,38.1,38.11,225200.0,27.1869,27.251,27.1158,27.1229,225200.0
2007-10-08 14:00:00,38.11,38.2,38.03,38.16,143000.0,27.1229,27.1869,27.0659,27.1585,143000.0
2007-10-08 14:30:00,38.16,38.23,38.1,38.18,140000.0,27.1585,27.2083,27.1158,27.1727,140000.0
2007-10-08 15:00:00,38.19,38.25,38.14,38.16,185800.0,27.1798,27.2225,27.1442,27.1585,185800.0
2007-10-08 15:30:00,38.17,38.3,38.12,38.25,384800.0,27.1656,27.2581,27.13,27.2225,384800.0
2007-10-09 09:30:00,38.55,38.73,38.34,38.48,346400.0,27.436,27.5641,27.2866,27.3862,346400.0
2007-10-09 10:00:00,38.49,38.56,38.4,38.48,229600.0,27.3933,27.4431,27.3293,27.3862,229600.0
2007-10-09 10:30:00,38.47,38.94,38.47,38.91,224600.0,27.3791,27.7136,27.3791,27.6922,224600.0
2007-10-09 11:00:00,38.92,39.11,38.9,38.98,270000.0,27.6993,27.8346,27.6851,27.7421,270000.0
2007-10-09 11:30:00,38.98,39.1,38.95,39.07,173400.0,27.7421,27.8275,27.7207,27.8061,173400.0
2007-10-09 12:00:00,39.08,39.42,39.06,39.39,459200.0,27.8132,28.0552,27.799,28.0338,459200.0
2007-10-09 12:30:00,39.39,39.39,39.03,39.1,300400.0,28.0338,28.0338,27.7776,27.8275,300400.0
2007-10-09 13:00:00,39.12,39.28,39.0,39.02,336400.0,27.8417,27.9556,27.7563,27.7705,336400.0
2007-10-09 13:30:00,39.0,39.07,38.82,39.01,350200.0,27.7563,27.8061,27.6282,27.7634,350200.0
2007-10-09 14:00:00,39.01,39.24,38.84,39.12,512000.0,27.7634,27.9271,27.6424,27.8417,512000.0
2007-10-09 14:30:00,39.13,39.23,39.04,39.13,150000.0,27.8488,27.92,27.7848,27.8488,150000.0
2007-10-09 15:00:00,39.13,39.25,39.03,39.15,233200.0,27.8488,27.9342,27.7776,27.863,233200.0
2007-10-09 15:30:00,39.15,39.19,39.04,39.17,565200.0,27.863,27.8915,27.7848,27.8773,565200.0
2007-10-10 09:30:00,38.92,39.25,38.82,39.02,264400.0,27.6993,27.9342,27.6282,27.7705,264400.0
2007-10-10 10:00:00,39.03,39.38,38.94,39.37,405000.0,27.7776,28.0267,27.7136,28.0196,405000.0
2007-10-10 10:30:00,39.38,39.55,39.28,39.28,340600.0,28.0267,28.1477,27.9556,27.9556,340600.0
2007-10-10 11:00:00,39.3,39.59,39.24,39.59,226800.0,27.9698,28.1762,27.9271,28.1762,226800.0
2007-10-10 11:30:00,39.59,39.68,39.46,39.47,235800.0,28.1762,28.2402,28.0837,28.0908,235800.0
2007-10-10 12:00:00,39.47,39.59,39.43,39.46,149600.0,28.0908,28.1762,28.0623,28.0837,149600.0
2007-10-10 12:30:00,39.46,39.62,39.41,39.52,298200.0,28.0837,28.1975,28.0481,28.1264,298200.0
2007-10-10 13:00:00,39.51,39.51,39.43,39.45,112600.0,28.1193,28.1193,28.0623,28.0765,112600.0
2007-10-10 13:30:00,39.44,39.5,39.43,39.49,134600.0,28.0694,28.1121,28.0623,28.105,134600.0
2007-10-10 14:00:00,39.49,39.83,39.48,39.76,253600.0,28.105,28.347,28.0979,28.2972,253600.0
2007-10-10 14:30:00,39.76,39.93,39.74,39.82,455800.0,28.2972,28.4182,28.2829,28.3399,455800.0
2007-10-10 15:00:00,39.82,40.0,39.82,39.95,499200.0,28.3399,28.468,28.3399,28.4324,499200.0
2007-10-10 15:30:00,39.95,39.99,39.78,39.79,705000.0,28.4324,28.4609,28.3114,28.3185,705000.0
2007-10-11 09:30:00,39.97,40.6,39.91,40.37,656600.0,28.4466,28.895,28.4039,28.7313,656600.0
2007-10-11 10:00:00,40.37,40.68,40.3,40.57,651200.0,28.7313,28.9519,28.6815,28.8737,651200.0
2007-10-11 10:30:00,40.58,41.24,40.45,41.24,817800.0,28.8808,29.3505,28.7882,29.3505,817800.0
2007-10-11 11:00:00,41.22,41.3,40.82,40.87,628800.0,29.3363,29.3932,29.0516,29.0872,628800.0
2007-10-11 11:30:00,40.87,40.94,40.79,40.8,472400.0,29.0872,29.137,29.0302,29.0373,472400.0
2007-10-11 12:00:00,40.8,41.01,40.78,41.0,296200.0,29.0373,29.1868,29.0231,29.1797,296200.0
2007-10-11 12:30:00,41.01,41.05,40.87,40.93,362600.0,29.1868,29.2153,29.0872,29.1299,362600.0
2007-10-11 13:00:00,40.93,40.96,40.77,40.9,454800.0,29.1299,29.1512,29.016,29.1085,454800.0
2007-10-11 13:30:00,40.89,41.02,40.74,40.79,827400.0,29.1014,29.1939,28.9946,29.0302,827400.0
2007-10-11 14:00:00,40.8,40.87,40.44,40.62,555600.0,29.0373,29.0872,28.7811,28.9092,555600.0
2007-10-11 14:30:00,40.6,40.93,40.33,40.65,697200.0,28.895,29.1299,28.7028,28.9306,697200.0
2007-10-11 15:00:00,40.65,40.74,40.0,40.17,824000.0,28.9306,28.9946,28.468,28.589,824000.0
2007-10-11 15:30:00,40.17,40.54,40.09,40.47,662600.0,28.589,28.8523,28.532,28.8025,662600.0
2007-10-12 09:30:00,40.21,40.49,40.17,40.26,421600.0,28.6174,28.8167,28.589,28.653,421600.0
2007-10-12 10:00:00,40.24,40.62,40.11,40.43,470000.0,28.6388,28.9092,28.5463,28.774,470000.0
2007-10-12 10:30:00,40.44,40.52,40.28,40.48,324000.0,28.7811,28.8381,28.6673,28.8096,324000.0
2007-10-12 11:00:00,40.46,40.72,40.42,40.7,317200.0,28.7954,28.9804,28.7669,28.9662,317200.0
2007-10-12 11:30:00,40.67,40.81,40.62,40.69,160800.0,28.9448,29.0445,28.9092,28.9591,160800.0
2007-10-12 12:00:00,40.69,40.9,40.69,40.75,229200.0,28.9591,29.1085,28.9591,29.0018,229200.0
2007-10-12 12:30:00,40.75,40.83,40.69,40.77,122400.0,29.0018,29.0587,28.9591,29.016,122400.0
2007-10-12 13:00:00,40.75,40.78,40.52,40.57,141400.0,29.0018,29.0231,28.8381,28.8737,141400.0
2007-10-12 13:30:00,40.57,40.82,40.5,40.82,226400.0,28.8737,29.0516,28.8238,29.0516,226400.0
2007-10-12 14:00:00,40.79,40.93,40.7,40.72,168200.0,29.0302,29.1299,28.9662,28.9804,168200.0
2007-10-12 14:30:00,40.73,40.84,40.7,40.76,173600.0,28.9875,29.0658,28.9662,29.0089,173600.0
2007-10-12 15:00:00,40.76,40.77,40.55,40.6,224400.0,29.0089,29.016,28.8594,28.895,224400.0
2007-10-12 15:30:00,40.6,40.74,40.58,40.72,349200.0,28.895,28.9946,28.8808,28.9804,349200.0
2007-10-15 09:30:00,41.08,41.64,41.08,41.37,614200.0,29.2688,29.6678,29.2688,29.4755,614200.0
2007-10-15 10:00:00,41.37,41.48,41.08,41.32,424800.0,29.4755,29.5538,29.2688,29.4398,424800.0
2007-10-15 10:30:00,41.32,41.35,41.1,41.1,246200.0,29.4398,29.4612,29.2831,29.2831,246200.0
2007-10-15 11:00:00,41.1,41.36,41.01,41.25,396600.0,29.2831,29.4683,29.219,29.39,396600.0
2007-10-15 11:30:00,41.25,41.27,41.06,41.25,208200.0,29.39,29.4042,29.2546,29.39,208200.0
2007-10-15 12:00:00,41.24,41.26,40.98,40.98,144600.0,29.3828,29.3971,29.1976,29.1976,144600.0
2007-10-15 12:30:00,41.0,41.04,40.82,40.89,154400.0,29.2118,29.2403,29.0836,29.1335,154400.0
2007-10-15 13:00:00,40.91,40.93,40.67,40.81,180200.0,29.1477,29.162,28.9767,29.0765,180200.0
2007-10-15 13:30:00,40.79,40.88,40.69,40.79,243200.0,29.0622,29.1263,28.991,29.0622,243200.0
2007-10-15 14:00:00,40.76,40.77,40.55,40.69,188600.0,29.0408,29.048,28.8912,28.991,188600.0
2007-10-15 14:30:00,40.71,40.84,40.63,40.75,375600.0,29.0052,29.0978,28.9482,29.0337,375600.0
2007-10-15 15:00:00,40.76,40.9,40.62,40.69,428200.0,29.0408,29.1406,28.9411,28.991,428200.0
2007-10-15 15:30:00,40.68,40.99,40.68,40.83,665600.0,28.9838,29.2047,28.9838,29.0907,665600.0
2007-10-16 09:30:00,40.83,41.12,40.63,41.1,441200.0,29.0907,29.2973,28.9482,29.2831,441200.0
2007-10-16 10:00:00,41.1,41.15,40.77,40.85,285000.0,29.2831,29.3187,29.048,29.105,285000.0
2007-10-16 10:30:00,40.84,40.96,40.66,40.88,455000.0,29.0978,29.1833,28.9696,29.1263,455000.0
2007-10-16 11:00:00,40.89,41.0,40.85,40.91,278200.0,29.1335,29.2118,29.105,29.1477,278200.0
2007-10-16 11:30:00,40.92,40.97,40.68,40.88,406000.0,29.1548,29.1905,28.9838,29.1263,406000.0
2007-10-16 12:00:00,40.88,40.99,40.86,40.94,198200.0,29.1263,29.2047,29.1121,29.1691,198200.0
2007-10-16 12:30:00,40.94,40.96,40.85,40.92,209000.0,29.1691,29.1833,29.105,29.1548,209000.0
2007-10-16 13:00:00,40.91,40.96,40.79,40.83,275400.0,29.1477,29.1833,29.0622,29.0907,275400.0
2007-10-16 13:30:00,40.83,40.89,40.69,40.88,195200.0,29.0907,29.1335,28.991,29.1263,195200.0
2007-10-16 14:00:00,40.88,41.0,40.77,40.9,290800.0,29.1263,29.2118,29.048,29.1406,290800.0
2007-10-16 14:30:00,40.91,40.97,40.83,40.95,111600.0,29.1477,29.1905,29.0907,29.1762,111600.0
2007-10-16 15:00:00,40.94,40.98,40.83,40.87,225600.0,29.1691,29.1976,29.0907,29.1192,225600.0
2007-10-16 15:30:00,40.87,40.99,40.82,40.92,442400.0,29.1192,29.2047,29.0836,29.1548,442400.0
2007-10-17 09:30:00,41.0,41.22,40.88,41.01,286200.0,29.2118,29.3686,29.1263,29.219,286200.0
2007-10-17 10:00:00,40.99,41.27,40.91,41.15,393800.0,29.2047,29.4042,29.1477,29.3187,393800.0
2007-10-17 10:30:00,41.18,41.18,40.86,40.97,539000.0,29.3401,29.3401,29.1121,29.1905,539000.0
2007-10-17 11:00:00,40.97,41.15,40.75,40.88,493400.0,29.1905,29.3187,29.0337,29.1263,493400.0
2007-10-17 11:30:00,40.88,41.0,40.81,40.88,279000.0,29.1263,29.2118,29.0765,29.1263,279000.0
2007-10-17 12:00:00,40.88,40.96,40.65,40.68,251400.0,29.1263,29.1833,28.9625,28.9838,251400.0
2007-10-17 12:30:00,40.68,40.74,40.49,40.52,256600.0,28.9838,29.0266,28.8485,28.8699,256600.0
2007-10-17 13:00:00,40.52,40.72,40.45,40.66,326200.0,28.8699,29.0123,28.82,28.9696,326200.0
2007-10-17 13:30:00,40.66,40.99,40.48,40.68,290200.0,28.9696,29.2047,28.8414,28.9838,290200.0
2007-10-17 14:00:00,40.67,40.8,40.49,40.63,302600.0,28.9767,29.0693,28.8485,28.9482,302600.0
2007-10-17 14:30:00,40.6,40.76,40.51,40.68,279400.0,28.9268,29.0408,28.8627,28.9838,279400.0
2007-10-17 15:00:00,40.7,40.86,40.63,40.76,300600.0,28.9981,29.1121,28.9482,29.0408,300600.0
2007-10-17 15:30:00,40.76,40.9,40.62,40.77,724000.0,29.0408,29.1406,28.9411,29.048,724000.0
2007-10-18 09:30:00,40.73,41.02,40.65,40.94,413200.0,29.0195,29.2261,28.9625,29.1691,413200.0
2007-10-18 10:00:00,40.94,41.09,40.9,41.06,313800.0,29.1691,29.276,29.1406,29.2546,313800.0
2007-10-18 10:30:00,41.05,41.36,40.97,40.98,529200.0,29.2475,29.4683,29.1905,29.1976,529200.0
2007-10-18 11:00:00,40.99,41.13,40.95,41.09,455800.0,29.2047,29.3045,29.1762,29.276,455800.0
2007-10-18 11:30:00,41.09,41.12,40.77,40.81,346600.0,29.276,29.2973,29.048,29.0765,346600.0
2007-10-18 12:00:00,40.81,41.0,40.72,40.96,270800.0,29.0765,29.2118,29.0123,29.1833,270800.0
2007-10-18 12:30:00,40.96,41.07,40.85,40.86,285000.0,29.1833,29.2617,29.105,29.1121,285000.0
2007-10-18 13:00:00,40.85,41.02,40.82,41.02,535600.0,29.105,29.2261,29.0836,29.2261,535600.0
2007-10-18 13:30:00,41.01,41.14,40.83,40.94,229000.0,29.219,29.3116,29.0907,29.1691,229000.0
2007-10-18 14:00:00,40.93,41.21,40.91,41.18,365600.0,29.162,29.3615,29.1477,29.3401,365600.0
2007-10-18 14:30:00,41.18,41.22,41.05,41.13,272600.0,29.3401,29.3686,29.2475,29.3045,272600.0
2007-10-18 15:00:00,41.15,41.32,41.06,41.08,407200.0,29.3187,29.4398,29.2546,29.2688,407200.0
2007-10-18 15:30:00,41.09,41.15,41.03,41.08,740200.0,29.276,29.3187,29.2332,29.2688,740200.0
2007-10-19 09:30:00,40.94,41.02,40.74,40.86,1325600.0,29.1691,29.2261,29.0266,29.1121,1325600.0
2007-10-19 10:00:00,40.85,40.87,40.45,40.7,532400.0,29.105,29.1192,28.82,28.9981,532400.0
2007-10-19 10:30:00,40.71,40.83,40.46,40.63,480600.0,29.0052,29.0907,28.8271,28.9482,480600.0
2007-10-19 11:00:00,40.63,40.81,40.58,40.65,322200.0,28.9482,29.0765,28.9126,28.9625,322200.0
2007-10-19 11:30:00,40.66,40.66,40.42,40.58,416800.0,28.9696,28.9696,28.7986,28.9126,416800.0
2007-10-19 12:00:00,40.56,40.56,40.32,40.38,434200.0,28.8984,28.8984,28.7274,28.7701,434200.0
2007-10-19 12:30:00,40.38,40.49,40.3,40.37,375400.0,28.7701,28.8485,28.7131,28.763,375400.0
2007-10-19 13:00:00,40.37,40.49,40.26,40.33,316800.0,28.763,28.8485,28.6846,28.7345,316800.0
2007-10-19 13:30:00,40.3,40.45,40.2,40.26,323800.0,28.7131,28.82,28.6419,28.6846,323800.0
2007-10-19 14:00:00,40.27,40.4,40.17,40.21,577200.0,28.6917,28.7844,28.6205,28.649,577200.0
2007-10-19 14:30:00,40.21,40.31,40.1,40.1,496800.0,28.649,28.7202,28.5706,28.5706,496800.0
2007-10-19 15:00:00,40.12,40.19,39.86,39.98,832800.0,28.5849,28.6347,28.3996,28.4851,832800.0
2007-10-19 15:30:00,39.95,40.02,39.83,39.9,1224400.0,28.4637,28.5136,28.3782,28.4281,1224400.0
2007-10-22 09:30:00,38.95,38.97,38.25,38.85,1212400.0,27.7513,27.7655,27.2525,27.68,1212400.0
2007-10-22 10:00:00,38.88,39.05,38.63,38.94,996200.0,27.7014,27.8225,27.5233,27.7441,996200.0
2007-10-22 10:30:00,38.93,39.0,38.54,38.65,491600.0,27.737,27.7869,27.4591,27.5375,491600.0
2007-10-22 11:00:00,38.65,38.8,38.45,38.76,429000.0,27.5375,27.6444,27.395,27.6159,429000.0
2007-10-22 11:30:00,38.76,38.83,38.67,38.8,306600.0,27.6159,27.6658,27.5518,27.6444,306600.0
2007-10-22 12:00:00,38.79,38.82,38.68,38.69,319400.0,27.6373,27.6586,27.5589,27.566,319400.0
2007-10-22 12:30:00,38.71,39.22,38.69,39.13,359200.0,27.5803,27.9436,27.566,27.8795,359200.0
2007-10-22 13:00:00,39.13,39.23,38.98,39.13,321000.0,27.8795,27.9507,27.7726,27.8795,321000.0
2007-10-22 13:30:00,39.13,39.14,38.87,38.92,302400.0,27.8795,27.8866,27.6943,27.7299,302400.0
2007-10-22 14:00:00,38.93,39.17,38.91,39.0,263400.0,27.737,27.908,27.7228,27.7869,263400.0
2007-10-22 14:30:00,39.0,39.07,38.83,38.95,284600.0,27.7869,27.8367,27.6658,27.7513,284600.0
2007-10-22 15:00:00,38.94,39.1,38.81,39.02,517400.0,27.7441,27.8581,27.6515,27.8011,517400.0
2007-10-22 15:30:00,39.04,39.24,38.91,39.21,754800.0,27.8154,27.9579,27.7228,27.9365,754800.0
2007-10-23 09:30:00,39.63,39.67,39.34,39.46,325400.0,28.2357,28.2642,28.0291,28.1146,325400.0
2007-10-23 10:00:00,39.47,39.89,39.27,39.27,390600.0,28.1217,28.421,27.9792,27.9792,390600.0
2007-10-23 10:30:00,39.27,39.32,38.46,38.7,1035600.0,27.9792,28.0149,27.4021,27.5731,1035600.0
2007-10-23 11:00:00,38.68,38.76,38.48,38.53,744800.0,27.5589,27.6159,27.4164,27.452,744800.0
2007-10-23 11:30:00,38.54,38.69,38.52,38.6,335000.0,27.4591,27.566,27.4449,27.5019,335000.0
2007-10-23 12:00:00,38.58,38.7,38.56,38.6,253600.0,27.4876,27.5731,27.4734,27.5019,253600.0
2007-10-23 12:30:00,38.6,38.66,38.48,38.52,458800.0,27.5019,27.5446,27.4164,27.4449,458800.0
2007-10-23 13:00:00,38.48,38.68,38.44,38.52,303600.0,27.4164,27.5589,27.3879,27.4449,303600.0
2007-10-23 13:30:00,38.54,38.73,38.52,38.62,301400.0,27.4591,27.5945,27.4449,27.5161,301400.0
2007-10-23 14:00:00,38.63,38.87,38.57,38.87,547600.0,27.5233,27.6943,27.4805,27.6943,547600.0
2007-10-23 14:30:00,38.86,38.88,38.56,38.57,471000.0,27.6871,27.7014,27.4734,27.4805,471000.0
2007-10-23 15:00:00,38.57,38.62,38.47,38.6,632400.0,27.4805,27.5161,27.4093,27.5019,632400.0
2007-10-23 15:30:00,38.6,38.89,38.49,38.7,1222800.0,27.5019,27.7085,27.4235,27.5731,1222800.0
2007-10-24 09:30:00,38.66,38.85,38.33,38.67,491800.0,27.5446,27.68,27.3095,27.5518,491800.0
2007-10-24 10:00:00,38.67,38.72,38.43,38.65,480400.0,27.5518,27.5874,27.3808,27.5375,480400.0
2007-10-24 10:30:00,38.66,39.18,38.62,38.71,817400.0,27.5446,27.9151,27.5161,27.5803,817400.0
2007-10-24 11:00:00,38.69,38.72,38.19,38.71,648000.0,27.566,27.5874,27.2098,27.5803,648000.0
2007-10-24 11:30:00,38.69,38.79,38.48,38.57,277000.0,27.566,27.6373,27.4164,27.4805,277000.0
2007-10-24 12:00:00,38.57,38.89,38.51,38.85,251600.0,27.4805,27.7085,27.4378,27.68,251600.0
2007-10-24 12:30:00,38.83,38.95,38.77,38.87,140000.0,27.6658,27.7513,27.623,27.6943,140000.0
2007-10-24 13:00:00,38.87,38.93,38.68,38.85,279200.0,27.6943,27.737,27.5589,27.68,279200.0
2007-10-24 13:30:00,38.85,38.96,38.71,38.9,280600.0,27.68,27.7584,27.5803,27.7156,280600.0
2007-10-24 14:00:00,38.88,39.1,38.65,39.04,367200.0,27.7014,27.8581,27.5375,27.8154,367200.0
2007-10-24 14:30:00,39.02,39.25,38.98,39.24,229800.0,27.8011,27.965,27.7726,27.9579,229800.0
2007-10-24 15:00:00,39.24,39.52,39.21,39.43,374600.0,27.9579,28.1574,27.9365,28.0932,374600.0
2007-10-24 15:30:00,39.43,39.44,39.04,39.31,610400.0,28.0932,28.1004,27.8154,28.0077,610400.0
2007-10-25 09:30:00,39.44,39.9,39.44,39.77,355800.0,28.1004,28.4281,28.1004,28.3355,355800.0
2007-10-25 10:00:00,39.79,40.12,39.77,40.0,274600.0,28.3497,28.5849,28.3355,28.4994,274600.0
2007-10-25 10:30:00,40.02,40.05,39.72,39.77,399400.0,28.5136,28.535,28.2999,28.3355,399400.0
2007-10-25 11:00:00,39.77,39.98,39.74,39.88,455200.0,28.3355,28.4851,28.3141,28.4139,455200.0
2007-10-25 11:30:00,39.88,40.1,39.88,39.9,139400.0,28.4139,28.5706,28.4139,28.4281,139400.0
2007-10-25 12:00:00,39.9,40.25,39.8,40.23,307200.0,28.4281,28.6775,28.3569,28.6632,307200.0
2007-10-25 12:30:00,40.23,40.34,40.08,40.34,227200.0,28.6632,28.7416,28.5564,28.7416,227200.0
2007-10-25 13:00:00,40.34,40.44,40.04,40.1,353600.0,28.7416,28.8129,28.5279,28.5706,353600.0
2007-10-25 13:30:00,40.12,40.38,40.09,40.1,260000.0,28.5849,28.7701,28.5635,28.5706,260000.0
2007-10-25 14:00:00,40.1,40.23,39.94,40.2,189600.0,28.5706,28.6632,28.4566,28.6419,189600.0
2007-10-25 14:30:00,40.2,40.44,40.04,40.38,268000.0,28.6419,28.8129,28.5279,28.7701,268000.0
2007-10-25 15:00:00,40.38,40.46,40.24,40.37,533800.0,28.7701,28.8271,28.6704,28.763,533800.0
2007-10-25 15:30:00,40.37,40.54,40.28,40.38,817200.0,28.763,28.8841,28.6989,28.7701,817200.0
2007-10-26 09:30:00,41.13,41.47,40.78,40.87,712200.0,29.3045,29.5467,29.0551,29.1192,712200.0
2007-10-26 10:00:00,40.83,40.85,40.44,40.45,568200.0,29.0907,29.105,28.8129,28.82,568200.0
2007-10-26 10:30:00,40.45,40.69,40.38,40.67,202200.0,28.82,28.991,28.7701,28.9767,202200.0
2007-10-26 11:00:00,40.64,40.83,40.6,40.8,263000.0,28.9553,29.0907,28.9268,29.0693,263000.0
2007-10-26 11:30:00,40.8,40.88,40.71,40.77,269600.0,29.0693,29.1263,29.0052,29.048,269600.0
2007-10-26 12:00:00,40.77,40.91,40.62,40.87,216200.0,29.048,29.1477,28.9411,29.1192,216200.0
2007-10-26 12:30:00,40.86,40.95,40.84,40.93,107800.0,29.1121,29.1762,29.0978,29.162,107800.0
2007-10-26 13:00:00,40.92,40.99,40.74,40.81,114200.0,29.1548,29.2047,29.0266,29.0765,114200.0
2007-10-26 13:30:00,40.8,40.84,40.67,40.71,90800.0,29.0693,29.0978,28.9767,29.0052,90800.0
2007-10-26 14:00:00,40.7,40.88,40.66,40.74,168600.0,28.9981,29.1263,28.9696,29.0266,168600.0
2007-10-26 14:30:00,40.74,40.87,40.74,40.81,81000.0,29.0266,29.1192,29.0266,29.0765,81000.0
2007-10-26 15:00:00,40.79,40.92,40.67,40.72,164200.0,29.0622,29.1548,28.9767,29.0123,164200.0
2007-10-26 15:30:00,40.72,40.94,40.66,40.91,367000.0,29.0123,29.1691,28.9696,29.1477,367000.0
2007-10-29 09:30:00,41.24,41.37,41.16,41.18,420600.0,29.3828,29.4755,29.3258,29.3401,420600.0
2007-10-29 10:00:00,41.18,41.34,41.13,41.25,634800.0,29.3401,29.4541,29.3045,29.39,634800.0
2007-10-29 10:30:00,41.22,41.33,41.17,41.27,418200.0,29.3686,29.447,29.333,29.4042,418200.0
2007-10-29 11:00:00,41.24,41.31,41.16,41.17,276000.0,29.3828,29.4327,29.3258,29.333,276000.0
2007-10-29 11:30:00,41.17,41.21,41.04,41.21,197800.0,29.333,29.3615,29.2403,29.3615,197800.0
2007-10-29 12:00:00,41.2,41.36,41.2,41.23,262200.0,29.3543,29.4683,29.3543,29.3757,262200.0
2007-10-29 12:30:00,41.23,41.26,41.08,41.22,345000.0,29.3757,29.3971,29.2688,29.3686,345000.0
2007-10-29 13:00:00,41.22,41.23,41.11,41.13,133400.0,29.3686,29.3757,29.2902,29.3045,133400.0
2007-10-29 13:30:00,41.13,41.27,41.1,41.22,163600.0,29.3045,29.4042,29.2831,29.3686,163600.0
2007-10-29 14:00:00,41.22,41.26,41.06,41.12,235400.0,29.3686,29.3971,29.2546,29.2973,235400.0
2007-10-29 14:30:00,41.1,41.27,40.89,41.24,327000.0,29.2831,29.4042,29.1335,29.3828,327000.0
2007-10-29 15:00:00,41.24,41.27,41.15,41.19,375400.0,29.3828,29.4042,29.3187,29.3472,375400.0
2007-10-29 15:30:00,41.18,41.25,41.03,41.23,643000.0,29.3401,29.39,29.2332,29.3757,643000.0
2007-10-30 09:30:00,42.05,42.63,41.97,42.52,1628600.0,29.96,30.3732,29.903,30.2948,1628600.0
2007-10-30 10:00:00,42.52,42.7,42.2,42.49,1272000.0,30.2948,30.4231,30.0668,30.2734,1272000.0
2007-10-30 10:30:00,42.49,42.68,42.36,42.58,803000.0,30.2734,30.4088,30.1808,30.3376,803000.0
2007-10-30 11:00:00,42.58,42.73,42.48,42.52,1080600.0,30.3376,30.4444,30.2663,30.2948,1080600.0
2007-10-30 11:30:00,42.51,42.54,42.13,42.27,492000.0,30.2877,30.3091,30.017,30.1167,492000.0
2007-10-30 12:00:00,42.27,42.46,42.24,42.32,399000.0,30.1167,30.2521,30.0953,30.1523,399000.0
2007-10-30 12:30:00,42.31,42.38,42.27,42.27,427000.0,30.1452,30.1951,30.1167,30.1167,427000.0
2007-10-30 13:00:00,42.27,42.4,42.23,42.38,381000.0,30.1167,30.2093,30.0882,30.1951,381000.0
2007-10-30 13:30:00,42.38,42.74,42.37,42.73,1327000.0,30.1951,30.4516,30.1879,30.4444,1327000.0
2007-10-30 14:00:00,42.74,42.84,42.65,42.79,886400.0,30.4516,30.5228,30.3874,30.4872,886400.0
2007-10-30 14:30:00,42.81,42.85,42.74,42.79,768000.0,30.5014,30.5299,30.4516,30.4872,768000.0
2007-10-30 15:00:00,42.78,43.13,42.75,43.09,1313400.0,30.4801,30.7294,30.4587,30.7009,1313400.0
2007-10-30 15:30:00,43.09,43.16,42.87,42.98,1442000.0,30.7009,30.7508,30.5442,30.6226,1442000.0
2007-10-31 09:30:00,43.44,43.87,43.15,43.29,1298800.0,30.9503,31.2567,30.7437,30.8434,1298800.0
2007-10-31 10:00:00,43.29,43.38,43.26,43.38,611600.0,30.8434,30.9076,30.8221,30.9076,611600.0
2007-10-31 10:30:00,43.38,43.92,43.38,43.85,928800.0,30.9076,31.2923,30.9076,31.2424,928800.0
2007-10-31 11:00:00,43.85,43.9,43.65,43.88,561800.0,31.2424,31.278,31.0999,31.2638,561800.0
2007-10-31 11:30:00,43.89,44.06,43.68,43.79,543400.0,31.2709,31.392,31.1213,31.1997,543400.0
2007-10-31 12:00:00,43.8,43.9,43.58,43.6,363400.0,31.2068,31.278,31.0501,31.0643,363400.0
2007-10-31 12:30:00,43.6,43.65,43.52,43.64,382400.0,31.0643,31.0999,31.0073,31.0928,382400.0
2007-10-31 13:00:00,43.64,43.74,43.6,43.71,236400.0,31.0928,31.164,31.0643,31.1427,236400.0
2007-10-31 13:30:00,43.7,43.86,43.58,43.76,391200.0,31.1356,31.2495,31.0501,31.1783,391200.0
2007-10-31 14:00:00,43.75,43.88,43.38,43.76,684000.0,31.1712,31.2638,30.9076,31.1783,684000.0
2007-10-31 14:30:00,43.82,44.85,43.79,44.46,1507400.0,31.221,31.9549,31.1997,31.677,1507400.0
2007-10-31 15:00:00,44.47,44.52,44.09,44.16,769000.0,31.6842,31.7198,31.4134,31.4633,769000.0
2007-10-31 15:30:00,44.15,44.35,44.08,44.35,999400.0,31.4562,31.5987,31.4063,31.5987,999400.0
2007-11-01 09:30:00,43.74,44.21,43.42,43.55,615600.0,31.164,31.4989,30.9361,31.0287,615600.0
2007-11-01 10:00:00,43.52,43.57,42.99,43.26,842000.0,31.0073,31.0429,30.6297,30.8221,842000.0
2007-11-01 10:30:00,43.26,43.64,43.2,43.63,1184800.0,30.8221,31.0928,30.7793,31.0857,1184800.0
2007-11-01 11:00:00,43.66,43.75,43.46,43.74,581200.0,31.1071,31.1712,30.9646,31.164,581200.0
2007-11-01 11:30:00,43.73,43.8,43.54,43.77,517600.0,31.1569,31.2068,31.0216,31.1854,517600.0
2007-11-01 12:00:00,43.8,44.25,43.74,44.09,502000.0,31.2068,31.5274,31.164,31.4134,502000.0
2007-11-01 12:30:00,44.1,44.18,43.93,44.12,328600.0,31.4205,31.4775,31.2994,31.4348,328600.0
2007-11-01 13:00:00,44.13,44.19,43.96,43.96,293800.0,31.4419,31.4847,31.3208,31.3208,293800.0
2007-11-01 13:30:00,43.96,44.01,43.63,43.63,505400.0,31.3208,31.3564,31.0857,31.0857,505400.0
2007-11-01 14:00:00,43.64,43.85,43.63,43.7,384000.0,31.0928,31.2424,31.0857,31.1356,384000.0
2007-11-01 14:30:00,43.7,43.9,43.67,43.8,361600.0,31.1356,31.278,31.1142,31.2068,361600.0
2007-11-01 15:00:00,43.79,43.86,43.35,43.39,532000.0,31.1997,31.2495,30.8862,30.9147,532000.0
2007-11-01 15:30:00,43.37,43.68,43.15,43.33,851400.0,30.9004,31.1213,30.7437,30.8719,851400.0
2007-11-02 09:30:00,43.74,43.88,43.03,43.36,399600.0,31.164,31.2638,30.6582,30.8933,399600.0
2007-11-02 10:00:00,43.36,43.56,43.04,43.55,494400.0,30.8933,31.0358,30.6653,31.0287,494400.0
2007-11-02 10:30:00,43.54,43.66,43.37,43.58,670400.0,31.0216,31.1071,30.9004,31.0501,670400.0
2007-11-02 11:00:00,43.58,43.64,43.38,43.49,322400.0,31.0501,31.0928,30.9076,30.9859,322400.0
2007-11-02 11:30:00,43.47,43.59,43.29,43.42,312600.0,30.9717,31.0572,30.8434,30.9361,312600.0
2007-11-02 12:00:00,43.42,43.63,43.41,43.62,295400.0,30.9361,31.0857,30.9289,31.0786,295400.0
2007-11-02 12:30:00,43.62,43.69,43.47,43.65,292400.0,31.0786,31.1284,30.9717,31.0999,292400.0
2007-11-02 13:00:00,43.66,43.81,43.46,43.58,318400.0,31.1071,31.2139,30.9646,31.0501,318400.0
2007-11-02 13:30:00,43.56,43.65,43.41,43.52,408200.0,31.0358,31.0999,30.9289,31.0073,408200.0
2007-11-02 14:00:00,43.57,43.67,43.43,43.63,227600.0,31.0429,31.1142,30.9432,31.0857,227600.0
2007-11-02 14:30:00,43.6,43.66,43.34,43.35,211600.0,31.0643,31.1071,30.8791,30.8862,211600.0
2007-11-02 15:00:00,43.38,43.61,43.25,43.48,293400.0,30.9076,31.0714,30.8149,30.9788,293400.0
2007-11-02 15:30:00,43.49,43.85,43.45,43.77,501200.0,30.9859,31.2424,30.9574,31.1854,501200.0
2007-11-05 09:30:00,43.38,43.6,41.9,43.52,497600.0,30.9076,31.0643,29.8531,31.0073,497600.0
2007-11-05 10:00:00,43.53,43.76,43.32,43.48,296200.0,31.0144,31.1783,30.8648,30.9788,296200.0
2007-11-05 10:30:00,43.49,43.6,43.38,43.46,309800.0,30.9859,31.0643,30.9076,30.9646,309800.0
2007-11-05 11:00:00,43.45,43.52,43.34,43.42,178000.0,30.9574,31.0073,30.8791,30.9361,178000.0
2007-11-05 11:30:00,43.41,43.68,43.38,43.51,254800.0,30.9289,31.1213,30.9076,31.0002,254800.0
2007-11-05 12:00:00,43.52,43.59,43.29,43.43,359800.0,31.0073,31.0572,30.8434,30.9432,359800.0
2007-11-05 12:30:00,43.45,43.51,43.33,43.49,224800.0,30.9574,31.0002,30.8719,30.9859,224800.0
2007-11-05 13:00:00,43.48,43.57,43.12,43.27,234600.0,30.9788,31.0429,30.7223,30.8292,234600.0
2007-11-05 13:30:00,43.3,43.38,43.04,43.08,188400.0,30.8506,30.9076,30.6653,30.6938,188400.0
2007-11-05 14:00:00,43.1,43.26,43.04,43.16,235800.0,30.7081,30.8221,30.6653,30.7508,235800.0
2007-11-05 14:30:00,43.15,43.43,43.02,43.26,179000.0,30.7437,30.9432,30.6511,30.8221,179000.0
2007-11-05 15:00:00,43.25,43.72,43.25,43.63,265600.0,30.8149,31.1498,30.8149,31.0857,265600.0
2007-11-05 15:30:00,43.63,43.73,43.5,43.52,367400.0,31.0857,31.1569,30.9931,31.0073,367400.0
2007-11-06 09:30:00,44.2,45.37,43.8,44.06,294600.0,31.4918,32.3254,31.2068,31.392,294600.0
2007-11-06 10:00:00,44.06,44.16,43.95,43.99,465600.0,31.392,31.4633,31.3137,31.3422,465600.0
2007-11-06 10:30:00,43.99,44.16,43.99,44.07,309000.0,31.3422,31.4633,31.3422,31.3992,309000.0
2007-11-06 11:00:00,44.06,44.27,44.0,44.21,226800.0,31.392,31.5417,31.3493,31.4989,226800.0
2007-11-06 11:30:00,44.2,44.3,44.06,44.13,365600.0,31.4918,31.563,31.392,31.4419,365600.0
2007-11-06 12:00:00,44.12,44.39,44.1,44.36,229000.0,31.4348,31.6272,31.4205,31.6058,229000.0
2007-11-06 12:30:00,44.37,44.41,44.18,44.21,232200.0,31.6129,31.6414,31.4775,31.4989,232200.0
2007-11-06 13:00:00,44.21,44.41,44.2,44.26,247000.0,31.4989,31.6414,31.4918,31.5345,247000.0
2007-11-06 13:30:00,44.26,44.37,44.22,44.28,273200.0,31.5345,31.6129,31.506,31.5488,273200.0
2007-11-06 14:00:00,44.27,44.39,44.23,44.25,246400.0,31.5417,31.6272,31.5132,31.5274,246400.0
2007-11-06 14:30:00,44.24,44.37,44.22,44.3,241000.0,31.5203,31.6129,31.506,31.563,241000.0
2007-11-06 15:00:00,44.28,44.35,44.17,44.27,597400.0,31.5488,31.5987,31.4704,31.5417,597400.0
2007-11-06 15:30:00,44.27,44.39,44.09,44.26,1238000.0,31.5417,31.6272,31.4134,31.5345,1238000.0
2007-11-07 09:30:00,44.05,44.46,43.49,44.26,343800.0,31.3849,31.677,30.9859,31.5345,343800.0
2007-11-07 10:00:00,44.27,44.48,44.21,44.42,265400.0,31.5417,31.6913,31.4989,31.6485,265400.0
2007-11-07 10:30:00,44.39,44.55,43.88,43.9,550600.0,31.6272,31.7412,31.2638,31.278,550600.0
2007-11-07 11:00:00,43.88,44.08,43.88,44.07,400800.0,31.2638,31.4063,31.2638,31.3992,400800.0
2007-11-07 11:30:00,44.06,44.18,43.97,44.15,166000.0,31.392,31.4775,31.3279,31.4562,166000.0
2007-11-07 12:00:00,44.15,44.15,43.85,43.97,303600.0,31.4562,31.4562,31.2424,31.3279,303600.0
2007-11-07 12:30:00,43.97,43.99,43.72,43.78,392000.0,31.3279,31.3422,31.1498,31.1925,392000.0
2007-11-07 13:00:00,43.79,43.88,43.38,43.48,293000.0,31.1997,31.2638,30.9076,30.9788,293000.0
2007-11-07 13:30:00,43.49,43.86,43.49,43.76,276600.0,30.9859,31.2495,30.9859,31.1783,276600.0
2007-11-07 14:00:00,43.74,43.9,43.55,43.83,392600.0,31.164,31.278,31.0287,31.2282,392600.0
2007-11-07 14:30:00,43.83,43.93,43.7,43.82,228000.0,31.2282,31.2994,31.1356,31.221,228000.0
2007-11-07 15:00:00,43.81,43.93,43.62,43.68,402200.0,31.2139,31.2994,31.0786,31.1213,402200.0
2007-11-07 15:30:00,43.68,43.74,43.35,43.35,824600.0,31.1213,31.164,30.8862,30.8862,824600.0
2007-11-08 09:30:00,43.4,44.32,43.07,44.32,429600.0,30.9218,31.5773,30.6867,31.5773,429600.0
2007-11-08 10:00:00,44.29,44.4,44.13,44.38,516600.0,31.5559,31.6343,31.4419,31.62,516600.0
2007-11-08 10:30:00,44.4,44.59,44.16,44.57,450800.0,31.6343,31.7697,31.4633,31.7554,450800.0
2007-11-08 11:00:00,44.56,44.77,44.43,44.49,437200.0,31.7483,31.8979,31.6557,31.6984,437200.0
2007-11-08 11:30:00,44.49,44.49,43.96,44.13,343600.0,31.6984,31.6984,31.3208,31.4419,343600.0
2007-11-08 12:00:00,44.14,44.36,43.99,44.04,428600.0,31.449,31.6058,31.3422,31.3778,428600.0
2007-11-08 12:30:00,44.04,44.06,43.57,43.71,441800.0,31.3778,31.392,31.0429,31.1427,441800.0
2007-11-08 13:00:00,43.74,43.85,43.22,43.54,536200.0,31.164,31.2424,30.7936,31.0216,536200.0
2007-11-08 13:30:00,43.51,43.84,43.49,43.84,398800.0,31.0002,31.2353,30.9859,31.2353,398800.0
2007-11-08 14:00:00,43.83,43.87,43.46,43.6,322800.0,31.2282,31.2567,30.9646,31.0643,322800.0
2007-11-08 14:30:00,43.58,43.77,43.38,43.75,330600.0,31.0501,31.1854,30.9076,31.1712,330600.0
2007-11-08 15:00:00,43.76,44.05,43.44,43.91,559200.0,31.1783,31.3849,30.9503,31.2852,559200.0
2007-11-08 15:30:00,43.92,44.15,43.77,44.03,597600.0,31.2923,31.4562,31.1854,31.3707,597600.0
2007-11-09 09:30:00,43.57,43.77,43.18,43.48,408800.0,31.0429,31.1854,30.7651,30.9788,408800.0
2007-11-09 10:00:00,43.48,44.12,43.33,44.06,445600.0,30.9788,31.4348,30.8719,31.392,445600.0
2007-11-09 10:30:00,44.04,44.16,43.71,43.81,448800.0,31.3778,31.4633,31.1427,31.2139,448800.0
2007-11-09 11:00:00,43.81,43.84,43.35,43.59,410600.0,31.2139,31.2353,30.8862,31.0572,410600.0
2007-11-09 11:30:00,43.59,43.71,43.22,43.38,690200.0,31.0572,31.1427,30.7936,30.9076,690200.0
2007-11-09 12:00:00,43.37,43.52,43.22,43.47,261000.0,30.9004,31.0073,30.7936,30.9717,261000.0
2007-11-09 12:30:00,43.47,43.69,43.41,43.5,267200.0,30.9717,31.1284,30.9289,30.9931,267200.0
2007-11-09 13:00:00,43.49,43.63,43.22,43.62,362800.0,30.9859,31.0857,30.7936,31.0786,362800.0
2007-11-09 13:30:00,43.62,43.7,43.53,43.6,368200.0,31.0786,31.1356,31.0144,31.0643,368200.0
2007-11-09 14:00:00,43.6,43.89,43.54,43.89,406400.0,31.0643,31.2709,31.0216,31.2709,406400.0
2007-11-09 14:30:00,43.91,43.94,43.71,43.83,417200.0,31.2852,31.3065,31.1427,31.2282,417200.0
2007-11-09 15:00:00,43.83,44.0,43.79,43.9,626800.0,31.2282,31.3493,31.1997,31.278,626800.0
2007-11-09 15:30:00,43.88,44.12,43.63,43.67,1104600.0,31.2638,31.4348,31.0857,31.1142,1104600.0
2007-11-12 09:30:00,42.88,43.09,41.38,42.45,876600.0,30.5513,30.7009,29.4826,30.2449,876600.0
2007-11-12 10:00:00,42.45,42.65,42.29,42.48,635800.0,30.2449,30.3874,30.1309,30.2663,635800.0
2007-11-12 10:30:00,42.48,42.85,42.4,42.81,427200.0,30.2663,30.5299,30.2093,30.5014,427200.0
2007-11-12 11:00:00,42.81,43.01,42.65,42.69,474800.0,30.5014,30.6439,30.3874,30.4159,474800.0
2007-11-12 11:30:00,42.67,42.7,42.3,42.4,243600.0,30.4017,30.4231,30.1381,30.2093,243600.0
2007-11-12 12:00:00,42.4,42.71,42.4,42.71,205400.0,30.2093,30.4302,30.2093,30.4302,205400.0
2007-11-12 12:30:00,42.71,42.8,42.49,42.56,305800.0,30.4302,30.4943,30.2734,30.3233,305800.0
2007-11-12 13:00:00,42.58,42.81,42.55,42.76,352400.0,30.3376,30.5014,30.3162,30.4658,352400.0
2007-11-12 13:30:00,42.76,42.76,42.44,42.68,399400.0,30.4658,30.4658,30.2378,30.4088,399400.0
2007-11-12 14:00:00,42.68,42.74,42.26,42.43,536200.0,30.4088,30.4516,30.1096,30.2307,536200.0
2007-11-12 14:30:00,42.43,42.74,42.42,42.55,300400.0,30.2307,30.4516,30.2236,30.3162,300400.0
2007-11-12 15:00:00,42.55,42.57,42.13,42.22,808200.0,30.3162,30.3304,30.017,30.0811,808200.0
2007-11-12 15:30:00,42.22,42.48,42.09,42.11,1201800.0,30.0811,30.2663,29.9885,30.0027,1201800.0
2007-11-13 09:30:00,42.42,42.71,42.17,42.52,643200.0,30.2236,30.4302,30.0454,30.2948,643200.0
2007-11-13 10:00:00,42.5,42.52,42.02,42.23,552800.0,30.2806,30.2948,29.9386,30.0882,552800.0
2007-11-13 10:30:00,42.23,42.24,41.69,41.76,509600.0,30.0882,30.0953,29.7035,29.7533,509600.0
2007-11-13 11:00:00,41.76,41.95,41.74,41.91,382200.0,29.7533,29.8887,29.7391,29.8602,382200.0
2007-11-13 11:30:00,41.91,41.97,41.54,41.6,350400.0,29.8602,29.903,29.5966,29.6393,350400.0
2007-11-13 12:00:00,41.59,41.61,41.39,41.58,392400.0,29.6322,29.6465,29.4897,29.6251,392400.0
2007-11-13 12:30:00,41.58,41.64,41.49,41.51,273000.0,29.6251,29.6678,29.561,29.5752,273000.0
2007-11-13 13:00:00,41.51,41.76,41.49,41.76,222800.0,29.5752,29.7533,29.561,29.7533,222800.0
2007-11-13 13:30:00,41.75,42.01,41.68,41.94,403400.0,29.7462,29.9315,29.6963,29.8816,403400.0
2007-11-13 14:00:00,41.92,42.35,41.91,42.21,391200.0,29.8673,30.1737,29.8602,30.0739,391200.0
2007-11-13 14:30:00,42.2,42.63,42.19,42.52,507800.0,30.0668,30.3732,30.0597,30.2948,507800.0
2007-11-13 15:00:00,42.52,42.78,42.49,42.69,549600.0,30.2948,30.4801,30.2734,30.4159,549600.0
2007-11-13 15:30:00,42.7,42.91,42.61,42.72,674600.0,30.4231,30.5727,30.3589,30.4373,674600.0
2007-11-14 09:30:00,43.63,44.91,43.45,43.99,507400.0,31.0857,31.9977,30.9574,31.3422,507400.0
2007-11-14 10:00:00,43.98,44.34,43.9,44.13,347600.0,31.335,31.5915,31.278,31.4419,347600.0
2007-11-14 10:30:00,44.09,44.11,43.87,43.9,346000.0,31.4134,31.4277,31.2567,31.278,346000.0
2007-11-14 11:00:00,43.9,43.93,43.77,43.84,249800.0,31.278,31.2994,31.1854,31.2353,249800.0
2007-11-14 11:30:00,43.85,44.03,43.78,43.95,193200.0,31.2424,31.3707,31.1925,31.3137,193200.0
2007-11-14 12:00:00,43.94,44.02,43.83,44.01,420600.0,31.3065,31.3635,31.2282,31.3564,420600.0
2007-11-14 12:30:00,44.01,44.02,43.92,43.96,276600.0,31.3564,31.3635,31.2923,31.3208,276600.0
2007-11-14 13:00:00,43.97,44.03,43.88,44.02,265200.0,31.3279,31.3707,31.2638,31.3635,265200.0
2007-11-14 13:30:00,44.01,44.02,43.8,43.8,235800.0,31.3564,31.3635,31.2068,31.2068,235800.0
2007-11-14 14:00:00,43.79,44.06,43.68,44.01,316400.0,31.1997,31.392,31.1213,31.3564,316400.0
2007-11-14 14:30:00,44.01,44.08,43.88,43.89,203400.0,31.3564,31.4063,31.2638,31.2709,203400.0
2007-11-14 15:00:00,43.89,44.24,43.77,44.13,499000.0,31.2709,31.5203,31.1854,31.4419,499000.0
2007-11-14 15:30:00,44.13,44.13,43.3,43.5,1068000.0,31.4419,31.4419,30.8506,30.9931,1068000.0
2007-11-15 09:30:00,43.54,43.54,43.05,43.22,445000.0,31.0216,31.0216,30.6724,30.7936,445000.0
2007-11-15 10:00:00,43.22,43.59,43.12,43.35,416600.0,30.7936,31.0572,30.7223,30.8862,416600.0
2007-11-15 10:30:00,43.34,43.35,42.83,42.94,622200.0,30.8791,30.8862,30.5157,30.5941,622200.0
2007-11-15 11:00:00,42.95,42.95,42.59,42.67,519200.0,30.6012,30.6012,30.3447,30.4017,519200.0
2007-11-15 11:30:00,42.66,42.8,42.59,42.76,217400.0,30.3946,30.4943,30.3447,30.4658,217400.0
2007-11-15 12:00:00,42.78,42.9,42.47,42.47,303800.0,30.4801,30.5656,30.2592,30.2592,303800.0
2007-11-15 12:30:00,42.47,42.8,42.34,42.66,281400.0,30.2592,30.4943,30.1666,30.3946,281400.0
2007-11-15 13:00:00,42.65,42.81,42.62,42.77,203200.0,30.3874,30.5014,30.3661,30.4729,203200.0
2007-11-15 13:30:00,42.77,42.96,42.77,42.79,177600.0,30.4729,30.6083,30.4729,30.4872,177600.0
2007-11-15 14:00:00,42.78,42.9,42.61,42.77,283800.0,30.4801,30.5656,30.3589,30.4729,283800.0
2007-11-15 14:30:00,42.77,42.88,42.26,42.38,346400.0,30.4729,30.5513,30.1096,30.1951,346400.0
2007-11-15 15:00:00,42.37,42.64,42.3,42.44,474600.0,30.1879,30.3803,30.1381,30.2378,474600.0
2007-11-15 15:30:00,42.44,42.68,42.09,42.6,943600.0,30.2378,30.4088,29.9885,30.3518,943600.0
2007-11-16 09:30:00,42.69,43.33,42.34,42.34,1247200.0,30.4159,30.8719,30.1666,30.1666,1247200.0
2007-11-16 10:00:00,42.35,42.85,42.27,42.56,580400.0,30.1737,30.5299,30.1167,30.3233,580400.0
2007-11-16 10:30:00,42.58,42.74,42.38,42.61,320800.0,30.3376,30.4516,30.1951,30.3589,320800.0
2007-11-16 11:00:00,42.6,42.71,42.45,42.48,589400.0,30.3518,30.4302,30.2449,30.2663,589400.0
2007-11-16 11:30:00,42.48,42.81,42.46,42.69,362800.0,30.2663,30.5014,30.2521,30.4159,362800.0
2007-11-16 12:00:00,42.69,42.8,42.63,42.71,288600.0,30.4159,30.4943,30.3732,30.4302,288600.0
2007-11-16 12:30:00,42.72,42.76,42.63,42.66,239600.0,30.4373,30.4658,30.3732,30.3946,239600.0
2007-11-16 13:00:00,42.65,42.83,42.58,42.72,516800.0,30.3874,30.5157,30.3376,30.4373,516800.0
2007-11-16 13:30:00,42.74,42.95,42.72,42.8,341800.0,30.4516,30.6012,30.4373,30.4943,341800.0
2007-11-16 14:00:00,42.8,42.84,42.44,42.76,811000.0,30.4943,30.5228,30.2378,30.4658,811000.0
2007-11-16 14:30:00,42.76,42.77,42.37,42.65,483400.0,30.4658,30.4729,30.1879,30.3874,483400.0
2007-11-16 15:00:00,42.65,42.74,42.5,42.6,604200.0,30.3874,30.4516,30.2806,30.3518,604200.0
2007-11-16 15:30:00,42.61,42.77,42.48,42.65,1284200.0,30.3589,30.4729,30.2663,30.3874,1284200.0
2007-11-19 09:30:00,42.93,42.93,42.47,42.52,243200.0,30.5869,30.5869,30.2592,30.2948,243200.0
2007-11-19 10:00:00,42.52,42.95,42.49,42.65,357000.0,30.2948,30.6012,30.2734,30.3874,357000.0
2007-11-19 10:30:00,42.63,42.75,42.49,42.52,295800.0,30.3732,30.4587,30.2734,30.2948,295800.0
2007-11-19 11:00:00,42.51,42.62,42.4,42.49,205000.0,30.2877,30.3661,30.2093,30.2734,205000.0
2007-11-19 11:30:00,42.5,42.63,42.32,42.34,339200.0,30.2806,30.3732,30.1523,30.1666,339200.0
2007-11-19 12:00:00,42.34,42.52,42.31,42.34,230400.0,30.1666,30.2948,30.1452,30.1666,230400.0
2007-11-19 12:30:00,42.34,42.4,42.2,42.27,140200.0,30.1666,30.2093,30.0668,30.1167,140200.0
2007-11-19 13:00:00,42.27,42.35,42.0,42.25,200400.0,30.1167,30.1737,29.9243,30.1024,200400.0
2007-11-19 13:30:00,42.27,42.29,41.89,41.91,209600.0,30.1167,30.1309,29.846,29.8602,209600.0
2007-11-19 14:00:00,41.91,42.32,41.9,42.22,243200.0,29.8602,30.1523,29.8531,30.0811,243200.0
2007-11-19 14:30:00,42.24,42.45,42.18,42.24,278600.0,30.0953,30.2449,30.0526,30.0953,278600.0
2007-11-19 15:00:00,42.23,42.41,42.1,42.22,382600.0,30.0882,30.2164,29.9956,30.0811,382600.0
2007-11-19 15:30:00,42.24,42.27,41.98,42.0,821800.0,30.0953,30.1167,29.9101,29.9243,821800.0
2007-11-20 09:30:00,42.23,42.53,41.7,42.37,395800.0,30.0882,30.3019,29.7106,30.1879,395800.0
2007-11-20 10:00:00,42.37,42.55,42.29,42.38,365600.0,30.1879,30.3162,30.1309,30.1951,365600.0
2007-11-20 10:30:00,42.4,42.5,42.3,42.48,370000.0,30.2093,30.2806,30.1381,30.2663,370000.0
2007-11-20 11:00:00,42.48,42.49,42.25,42.45,274600.0,30.2663,30.2734,30.1024,30.2449,274600.0
2007-11-20 11:30:00,42.45,42.45,42.25,42.37,228800.0,30.2449,30.2449,30.1024,30.1879,228800.0
2007-11-20 12:00:00,42.37,42.42,42.13,42.31,204800.0,30.1879,30.2236,30.017,30.1452,204800.0
2007-11-20 12:30:00,42.3,42.3,42.02,42.12,241200.0,30.1381,30.1381,29.9386,30.0098,241200.0
2007-11-20 13:00:00,42.12,42.13,41.68,41.73,286600.0,30.0098,30.017,29.6963,29.732,286600.0
2007-11-20 13:30:00,41.73,42.05,41.69,41.82,289000.0,29.732,29.96,29.7035,29.7961,289000.0
2007-11-20 14:00:00,41.83,42.07,41.52,41.59,603800.0,29.8032,29.9742,29.5823,29.6322,603800.0
2007-11-20 14:30:00,41.59,41.79,41.47,41.69,1060800.0,29.6322,29.7747,29.5467,29.7035,1060800.0
2007-11-20 15:00:00,41.69,41.79,41.43,41.79,735800.0,29.7035,29.7747,29.5182,29.7747,735800.0
2007-11-20 15:30:00,41.79,42.1,41.65,41.84,1209400.0,29.7747,29.9956,29.675,29.8103,1209400.0
2007-11-21 09:30:00,41.55,41.91,41.16,41.67,382200.0,29.6037,29.8602,29.3258,29.6892,382200.0
2007-11-21 10:00:00,41.71,41.72,41.1,41.15,488800.0,29.7177,29.7248,29.2831,29.3187,488800.0
2007-11-21 10:30:00,41.14,41.45,41.0,41.25,332200.0,29.3116,29.5325,29.2118,29.39,332200.0
2007-11-21 11:00:00,41.25,41.44,41.15,41.33,239400.0,29.39,29.5253,29.3187,29.447,239400.0
2007-11-21 11:30:00,41.32,41.45,41.16,41.31,279200.0,29.4398,29.5325,29.3258,29.4327,279200.0
2007-11-21 12:00:00,41.29,41.44,41.16,41.23,318400.0,29.4185,29.5253,29.3258,29.3757,318400.0
2007-11-21 12:30:00,41.24,41.64,41.23,41.51,307200.0,29.3828,29.6678,29.3757,29.5752,307200.0
2007-11-21 13:00:00,41.53,41.72,41.31,41.36,166600.0,29.5895,29.7248,29.4327,29.4683,166600.0
2007-11-21 13:30:00,41.37,41.51,41.29,41.49,154800.0,29.4755,29.5752,29.4185,29.561,154800.0
2007-11-21 14:00:00,41.49,41.63,41.44,41.6,208400.0,29.561,29.6607,29.5253,29.6393,208400.0
2007-11-21 14:30:00,41.6,41.85,41.55,41.84,185400.0,29.6393,29.8175,29.6037,29.8103,185400.0
2007-11-21 15:00:00,41.85,41.93,41.41,41.49,377600.0,29.8175,29.8745,29.504,29.561,377600.0
2007-11-21 15:30:00,41.51,41.67,41.23,41.23,539600.0,29.5752,29.6892,29.3757,29.3757,539600.0
2007-11-23 09:30:00,41.39,41.52,41.05,41.05,320000.0,29.4897,29.5823,29.2475,29.2475,320000.0
2007-11-23 10:00:00,41.06,41.62,41.05,41.6,179200.0,29.2546,29.6536,29.2475,29.6393,179200.0
2007-11-23 10:30:00,41.61,41.65,41.53,41.6,294400.0,29.6465,29.675,29.5895,29.6393,294400.0
2007-11-23 11:00:00,41.6,41.69,41.48,41.54,287400.0,29.6393,29.7035,29.5538,29.5966,287400.0
2007-11-23 11:30:00,41.51,41.79,41.48,41.74,196600.0,29.5752,29.7747,29.5538,29.7391,196600.0
2007-11-23 12:00:00,41.71,41.93,41.62,41.91,248200.0,29.7177,29.8745,29.6536,29.8602,248200.0
2007-11-23 12:30:00,41.9,42.02,41.7,41.8,480400.0,29.8531,29.9386,29.7106,29.7818,480400.0
2007-11-26 09:30:00,42.08,42.63,42.08,42.5,367800.0,29.9813,30.3732,29.9813,30.2806,367800.0
2007-11-26 10:00:00,42.52,42.57,41.96,41.96,318600.0,30.2948,30.3304,29.8958,29.8958,318600.0
2007-11-26 10:30:00,41.99,42.09,41.83,41.95,210600.0,29.9172,29.9885,29.8032,29.8887,210600.0
2007-11-26 11:00:00,41.95,42.13,41.88,42.04,276400.0,29.8887,30.017,29.8388,29.9528,276400.0
2007-11-26 11:30:00,42.02,42.4,42.01,42.33,266800.0,29.9386,30.2093,29.9315,30.1594,266800.0
2007-11-26 12:00:00,42.34,42.51,42.29,42.47,224800.0,30.1666,30.2877,30.1309,30.2592,224800.0
2007-11-26 12:30:00,42.47,42.57,42.45,42.5,169800.0,30.2592,30.3304,30.2449,30.2806,169800.0
2007-11-26 13:00:00,42.5,42.53,42.32,42.35,156200.0,30.2806,30.3019,30.1523,30.1737,156200.0
2007-11-26 13:30:00,42.35,42.49,42.16,42.23,109600.0,30.1737,30.2734,30.0383,30.0882,109600.0
2007-11-26 14:00:00,42.21,42.32,42.1,42.21,175000.0,30.0739,30.1523,29.9956,30.0739,175000.0
2007-11-26 14:30:00,42.23,42.28,42.04,42.06,172400.0,30.0882,30.1238,29.9528,29.9671,172400.0
2007-11-26 15:00:00,42.06,42.06,41.55,41.72,369600.0,29.9671,29.9671,29.6037,29.7248,369600.0
2007-11-26 15:30:00,41.74,41.85,41.47,41.47,509000.0,29.7391,29.8175,29.5467,29.5467,509000.0
2007-11-27 09:30:00,40.62,41.08,40.6,40.87,356800.0,28.9411,29.2688,28.9268,29.1192,356800.0
2007-11-27 10:00:00,40.86,40.9,40.57,40.87,349000.0,29.1121,29.1406,28.9055,29.1192,349000.0
2007-11-27 10:30:00,40.91,41.32,40.85,41.27,245000.0,29.1477,29.4398,29.105,29.4042,245000.0
2007-11-27 11:00:00,41.27,41.28,40.88,41.01,220000.0,29.4042,29.4113,29.1263,29.219,220000.0
2007-11-27 11:30:00,41.03,41.15,40.88,40.92,224600.0,29.2332,29.3187,29.1263,29.1548,224600.0
2007-11-27 12:00:00,40.92,40.99,40.64,40.85,308400.0,29.1548,29.2047,28.9553,29.105,308400.0
2007-11-27 12:30:00,40.87,41.05,40.85,40.88,139600.0,29.1192,29.2475,29.105,29.1263,139600.0
2007-11-27 13:00:00,40.91,41.05,40.81,41.02,121400.0,29.1477,29.2475,29.0765,29.2261,121400.0
2007-11-27 13:30:00,41.02,41.04,40.66,40.78,197200.0,29.2261,29.2403,28.9696,29.0551,197200.0
2007-11-27 14:00:00,40.79,40.87,40.58,40.74,297200.0,29.0622,29.1192,28.9126,29.0266,297200.0
2007-11-27 14:30:00,40.74,40.8,40.4,40.59,380000.0,29.0266,29.0693,28.7844,28.9197,380000.0
2007-11-27 15:00:00,40.58,40.79,40.43,40.65,410000.0,28.9126,29.0622,28.8057,28.9625,410000.0
2007-11-27 15:30:00,40.65,41.28,40.59,41.21,735400.0,28.9625,29.4113,28.9197,29.3615,735400.0
2007-11-28 09:30:00,41.48,41.51,40.83,41.13,441600.0,29.5538,29.5752,29.0907,29.3045,441600.0
2007-11-28 10:00:00,41.1,41.56,41.07,41.52,447200.0,29.2831,29.6108,29.2617,29.5823,447200.0
2007-11-28 10:30:00,41.52,41.69,41.24,41.4,516600.0,29.5823,29.7035,29.3828,29.4968,516600.0
2007-11-28 11:00:00,41.4,41.49,41.15,41.24,453000.0,29.4968,29.561,29.3187,29.3828,453000.0
2007-11-28 11:30:00,41.23,41.32,41.11,41.23,209600.0,29.3757,29.4398,29.2902,29.3757,209600.0
2007-11-28 12:00:00,41.23,41.38,40.99,41.13,327800.0,29.3757,29.4826,29.2047,29.3045,327800.0
2007-11-28 12:30:00,41.12,41.2,41.1,41.2,159000.0,29.2973,29.3543,29.2831,29.3543,159000.0
2007-11-28 13:00:00,41.2,41.41,41.09,41.39,256800.0,29.3543,29.504,29.276,29.4897,256800.0
2007-11-28 13:30:00,41.4,41.55,41.22,41.48,321400.0,29.4968,29.6037,29.3686,29.5538,321400.0
2007-11-28 14:00:00,41.47,41.76,41.41,41.52,308400.0,29.5467,29.7533,29.504,29.5823,308400.0
2007-11-28 14:30:00,41.52,41.65,41.42,41.51,268400.0,29.5823,29.675,29.5111,29.5752,268400.0
2007-11-28 15:00:00,41.51,41.93,41.44,41.75,422600.0,29.5752,29.8745,29.5253,29.7462,422600.0
2007-11-28 15:30:00,41.75,41.87,41.52,41.8,634800.0,29.7462,29.8317,29.5823,29.7818,634800.0
2007-11-29 09:30:00,41.82,42.43,41.82,42.18,408200.0,29.7961,30.2307,29.7961,30.0526,408200.0
2007-11-29 10:00:00,42.12,42.23,41.9,42.13,312200.0,30.0098,30.0882,29.8531,30.017,312200.0
2007-11-29 10:30:00,42.13,42.33,42.02,42.15,348000.0,30.017,30.1594,29.9386,30.0312,348000.0
2007-11-29 11:00:00,42.14,42.17,41.99,42.07,184000.0,30.0241,30.0454,29.9172,29.9742,184000.0
2007-11-29 11:30:00,42.08,42.16,41.78,41.79,189400.0,29.9813,30.0383,29.7676,29.7747,189400.0
2007-11-29 12:00:00,41.79,41.83,41.63,41.66,277400.0,29.7747,29.8032,29.6607,29.6821,277400.0
2007-11-29 12:30:00,41.65,41.73,41.51,41.62,292800.0,29.675,29.732,29.5752,29.6536,292800.0
2007-11-29 13:00:00,41.63,41.7,41.52,41.55,193600.0,29.6607,29.7106,29.5823,29.6037,193600.0
2007-11-29 13:30:00,41.57,41.61,41.33,41.6,205000.0,29.618,29.6465,29.447,29.6393,205000.0
2007-11-29 14:00:00,41.59,41.72,41.46,41.72,171800.0,29.6322,29.7248,29.5396,29.7248,171800.0
2007-11-29 14:30:00,41.72,41.73,41.48,41.58,247000.0,29.7248,29.732,29.5538,29.6251,247000.0
2007-11-29 15:00:00,41.6,41.72,41.49,41.57,367200.0,29.6393,29.7248,29.561,29.618,367200.0
2007-11-29 15:30:00,41.57,41.67,41.47,41.6,492000.0,29.618,29.6892,29.5467,29.6393,492000.0
2007-11-30 09:30:00,41.25,42.02,41.02,41.98,581000.0,29.39,29.9386,29.2261,29.9101,581000.0
2007-11-30 10:00:00,41.96,41.97,41.58,41.68,342600.0,29.8958,29.903,29.6251,29.6963,342600.0
2007-11-30 10:30:00,41.68,41.79,41.58,41.72,333600.0,29.6963,29.7747,29.6251,29.7248,333600.0
2007-11-30 11:00:00,41.72,41.77,41.47,41.65,237400.0,29.7248,29.7605,29.5467,29.675,237400.0
2007-11-30 11:30:00,41.64,41.65,41.47,41.56,171800.0,29.6678,29.675,29.5467,29.6108,171800.0
2007-11-30 12:00:00,41.55,41.57,41.18,41.32,230000.0,29.6037,29.618,29.3401,29.4398,230000.0
2007-11-30 12:30:00,41.31,41.38,41.18,41.29,134600.0,29.4327,29.4826,29.3401,29.4185,134600.0
2007-11-30 13:00:00,41.27,41.56,41.24,41.56,151600.0,29.4042,29.6108,29.3828,29.6108,151600.0
2007-11-30 13:30:00,41.57,41.66,41.51,41.53,164800.0,29.618,29.6821,29.5752,29.5895,164800.0
2007-11-30 14:00:00,41.52,41.54,41.24,41.25,186600.0,29.5823,29.5966,29.3828,29.39,186600.0
2007-11-30 14:30:00,41.24,41.45,41.18,41.29,221800.0,29.3828,29.5325,29.3401,29.4185,221800.0
2007-11-30 15:00:00,41.27,41.33,41.0,41.18,359400.0,29.4042,29.447,29.2118,29.3401,359400.0
2007-11-30 15:30:00,41.17,41.39,41.09,41.37,692200.0,29.333,29.4897,29.276,29.4755,692200.0
2007-12-03 09:30:00,41.25,41.8,40.93,41.52,606600.0,29.39,29.7818,29.162,29.5823,606600.0
2007-12-03 10:00:00,41.52,41.54,41.15,41.15,405600.0,29.5823,29.5966,29.3187,29.3187,405600.0
2007-12-03 10:30:00,41.17,41.35,41.14,41.21,239000.0,29.333,29.4612,29.3116,29.3615,239000.0
2007-12-03 11:00:00,41.21,41.3,41.12,41.24,148000.0,29.3615,29.4256,29.2973,29.3828,148000.0
2007-12-03 11:30:00,41.24,41.38,41.2,41.32,122200.0,29.3828,29.4826,29.3543,29.4398,122200.0
2007-12-03 12:00:00,41.3,41.4,41.24,41.39,136200.0,29.4256,29.4968,29.3828,29.4897,136200.0
2007-12-03 12:30:00,41.4,41.5,41.34,41.45,170200.0,29.4968,29.5681,29.4541,29.5325,170200.0
2007-12-03 13:00:00,41.45,41.47,41.3,41.32,112000.0,29.5325,29.5467,29.4256,29.4398,112000.0
2007-12-03 13:30:00,41.32,41.38,41.27,41.3,126000.0,29.4398,29.4826,29.4042,29.4256,126000.0
2007-12-03 14:00:00,41.3,41.48,41.3,41.45,131000.0,29.4256,29.5538,29.4256,29.5325,131000.0
2007-12-03 14:30:00,41.42,41.51,41.38,41.46,150000.0,29.5111,29.5752,29.4826,29.5396,150000.0
2007-12-03 15:00:00,41.45,41.45,41.22,41.37,295800.0,29.5325,29.5325,29.3686,29.4755,295800.0
2007-12-03 15:30:00,41.36,41.49,41.3,41.38,545400.0,29.4683,29.561,29.4256,29.4826,545400.0
2007-12-04 09:30:00,41.46,41.53,40.79,41.32,400400.0,29.5396,29.5895,29.0622,29.4398,400400.0
2007-12-04 10:00:00,41.33,41.46,41.17,41.38,298800.0,29.447,29.5396,29.333,29.4826,298800.0
2007-12-04 10:30:00,41.35,41.4,41.13,41.23,241400.0,29.4612,29.4968,29.3045,29.3757,241400.0
2007-12-04 11:00:00,41.22,41.4,41.21,41.28,170400.0,29.3686,29.4968,29.3615,29.4113,170400.0
2007-12-04 11:30:00,41.29,41.37,41.13,41.17,225000.0,29.4185,29.4755,29.3045,29.333,225000.0
2007-12-04 12:00:00,41.16,41.38,41.12,41.37,301600.0,29.3258,29.4826,29.2973,29.4755,301600.0
2007-12-04 12:30:00,41.37,41.42,41.29,41.37,272000.0,29.4755,29.5111,29.4185,29.4755,272000.0
2007-12-04 13:00:00,41.37,41.42,41.33,41.37,182400.0,29.4755,29.5111,29.447,29.4755,182400.0
2007-12-04 13:30:00,41.37,41.54,41.34,41.48,323800.0,29.4755,29.5966,29.4541,29.5538,323800.0
2007-12-04 14:00:00,41.48,41.55,41.34,41.53,281200.0,29.5538,29.6037,29.4541,29.5895,281200.0
2007-12-04 14:30:00,41.54,41.61,41.45,41.58,195000.0,29.5966,29.6465,29.5325,29.6251,195000.0
2007-12-04 15:00:00,41.57,41.63,41.46,41.51,280000.0,29.618,29.6607,29.5396,29.5752,280000.0
2007-12-04 15:30:00,41.52,41.54,41.35,41.43,528000.0,29.5823,29.5966,29.4612,29.5182,528000.0
2007-12-05 09:30:00,41.88,42.26,41.85,42.02,651400.0,29.8388,30.1096,29.8175,29.9386,651400.0
2007-12-05 10:00:00,42.02,42.02,41.71,41.87,455600.0,29.9386,29.9386,29.7177,29.8317,455600.0
2007-12-05 10:30:00,41.88,42.2,41.72,42.14,731600.0,29.8388,30.0668,29.7248,30.0241,731600.0
2007-12-05 11:00:00,42.14,42.54,42.13,42.51,520200.0,30.0241,30.3091,30.017,30.2877,520200.0
2007-12-05 11:30:00,42.51,42.66,42.49,42.66,358800.0,30.2877,30.3946,30.2734,30.3946,358800.0
2007-12-05 12:00:00,42.68,42.75,42.56,42.63,206400.0,30.4088,30.4587,30.3233,30.3732,206400.0
2007-12-05 12:30:00,42.63,42.79,42.58,42.58,215800.0,30.3732,30.4872,30.3376,30.3376,215800.0
2007-12-05 13:00:00,42.59,42.59,42.45,42.5,192400.0,30.3447,30.3447,30.2449,30.2806,192400.0
2007-12-05 13:30:00,42.51,42.82,42.49,42.82,284800.0,30.2877,30.5086,30.2734,30.5086,284800.0
2007-12-05 14:00:00,42.82,42.83,42.58,42.58,385000.0,30.5086,30.5157,30.3376,30.3376,385000.0
2007-12-05 14:30:00,42.58,42.76,42.31,42.45,287600.0,30.3376,30.4658,30.1452,30.2449,287600.0
2007-12-05 15:00:00,42.45,42.64,42.41,42.56,212000.0,30.2449,30.3803,30.2164,30.3233,212000.0
2007-12-05 15:30:00,42.56,42.71,42.53,42.62,474400.0,30.3233,30.4302,30.3019,30.3661,474400.0
2007-12-06 09:30:00,42.6,43.35,42.47,43.29,482400.0,30.3518,30.8862,30.2592,30.8434,482400.0
2007-12-06 10:00:00,43.3,43.48,43.16,43.24,372400.0,30.8506,30.9788,30.7508,30.8078,372400.0
2007-12-06 10:30:00,43.24,43.63,43.21,43.6,247800.0,30.8078,31.0857,30.7864,31.0643,247800.0
2007-12-06 11:00:00,43.62,43.96,43.48,43.88,377400.0,31.0786,31.3208,30.9788,31.2638,377400.0
2007-12-06 11:30:00,43.88,43.96,43.81,43.88,258200.0,31.2638,31.3208,31.2139,31.2638,258200.0
2007-12-06 12:00:00,43.88,43.97,43.87,43.91,206000.0,31.2638,31.3279,31.2567,31.2852,206000.0
2007-12-06 12:30:00,43.92,43.99,43.85,43.98,245000.0,31.2923,31.3422,31.2424,31.335,245000.0
2007-12-06 13:00:00,43.97,44.06,43.92,43.92,272800.0,31.3279,31.392,31.2923,31.2923,272800.0
2007-12-06 13:30:00,43.93,44.16,43.85,44.12,538000.0,31.2994,31.4633,31.2424,31.4348,538000.0
2007-12-06 14:00:00,44.12,44.51,44.1,44.43,546200.0,31.4348,31.7127,31.4205,31.6557,546200.0
2007-12-06 14:30:00,44.44,44.6,44.38,44.44,438200.0,31.6628,31.7768,31.62,31.6628,438200.0
2007-12-06 15:00:00,44.44,44.61,44.39,44.44,680800.0,31.6628,31.7839,31.6272,31.6628,680800.0
2007-12-06 15:30:00,44.44,44.49,44.24,44.47,821200.0,31.6628,31.6984,31.5203,31.6842,821200.0
2007-12-07 09:30:00,44.58,44.85,43.81,43.84,636600.0,31.7625,31.9549,31.2139,31.2353,636600.0
2007-12-07 10:00:00,43.85,44.04,43.75,43.92,487600.0,31.2424,31.3778,31.1712,31.2923,487600.0
2007-12-07 10:30:00,43.91,43.93,43.75,43.82,545200.0,31.2852,31.2994,31.1712,31.221,545200.0
2007-12-07 11:00:00,43.82,43.85,43.65,43.72,469800.0,31.221,31.2424,31.0999,31.1498,469800.0
2007-12-07 11:30:00,43.74,43.85,43.7,43.7,270200.0,31.164,31.2424,31.1356,31.1356,270200.0
2007-12-07 12:00:00,43.7,43.72,43.56,43.62,178600.0,31.1356,31.1498,31.0358,31.0786,178600.0
2007-12-07 12:30:00,43.63,43.65,43.53,43.63,174800.0,31.0857,31.0999,31.0144,31.0857,174800.0
2007-12-07 13:00:00,43.63,43.74,43.53,43.74,188600.0,31.0857,31.164,31.0144,31.164,188600.0
2007-12-07 13:30:00,43.74,43.74,43.65,43.71,110000.0,31.164,31.164,31.0999,31.1427,110000.0
2007-12-07 14:00:00,43.71,43.81,43.66,43.81,409000.0,31.1427,31.2139,31.1071,31.2139,409000.0
2007-12-07 14:30:00,43.81,43.84,43.73,43.83,355600.0,31.2139,31.2353,31.1569,31.2282,355600.0
2007-12-07 15:00:00,43.83,44.13,43.83,44.02,438800.0,31.2282,31.4419,31.2282,31.3635,438800.0
2007-12-07 15:30:00,44.02,44.09,43.85,44.01,519400.0,31.3635,31.4134,31.2424,31.3564,519400.0
2007-12-10 09:30:00,44.12,44.5,43.84,43.98,349800.0,31.4348,31.7055,31.2353,31.335,349800.0
2007-12-10 10:00:00,43.98,44.31,43.98,44.28,233800.0,31.335,31.5702,31.335,31.5488,233800.0
2007-12-10 10:30:00,44.28,44.48,44.26,44.35,173800.0,31.5488,31.6913,31.5345,31.5987,173800.0
2007-12-10 11:00:00,44.35,44.37,44.21,44.32,193000.0,31.5987,31.6129,31.4989,31.5773,193000.0
2007-12-10 11:30:00,44.33,44.41,44.2,44.25,209000.0,31.5844,31.6414,31.4918,31.5274,209000.0
2007-12-10 12:00:00,44.24,44.31,44.17,44.23,159200.0,31.5203,31.5702,31.4704,31.5132,159200.0
2007-12-10 12:30:00,44.23,44.35,44.22,44.26,73200.0,31.5132,31.5987,31.506,31.5345,73200.0
2007-12-10 13:00:00,44.27,44.47,44.22,44.24,530400.0,31.5417,31.6842,31.506,31.5203,530400.0
2007-12-10 13:30:00,44.24,44.38,44.23,44.25,761200.0,31.5203,31.62,31.5132,31.5274,761200.0
2007-12-10 14:00:00,44.25,44.38,44.23,44.33,101400.0,31.5274,31.62,31.5132,31.5844,101400.0
2007-12-10 14:30:00,44.33,44.33,44.24,44.32,334400.0,31.5844,31.5844,31.5203,31.5773,334400.0
2007-12-10 15:00:00,44.32,44.43,44.27,44.29,228800.0,31.5773,31.6557,31.5417,31.5559,228800.0
2007-12-10 15:30:00,44.29,44.42,44.27,44.42,321200.0,31.5559,31.6485,31.5417,31.6485,321200.0
2007-12-11 09:30:00,44.5,44.89,44.5,44.6,543600.0,31.7055,31.9834,31.7055,31.7768,543600.0
2007-12-11 10:00:00,44.59,44.79,44.57,44.63,338800.0,31.7697,31.9122,31.7554,31.7982,338800.0
2007-12-11 10:30:00,44.63,44.76,44.52,44.56,232400.0,31.7982,31.8908,31.7198,31.7483,232400.0
2007-12-11 11:00:00,44.55,44.67,44.49,44.56,354000.0,31.7412,31.8267,31.6984,31.7483,354000.0
2007-12-11 11:30:00,44.56,44.66,44.51,44.59,312600.0,31.7483,31.8195,31.7127,31.7697,312600.0
2007-12-11 12:00:00,44.58,44.66,44.52,44.63,164600.0,31.7625,31.8195,31.7198,31.7982,164600.0
2007-12-11 12:30:00,44.63,44.68,44.56,44.64,227800.0,31.7982,31.8338,31.7483,31.8053,227800.0
2007-12-11 13:00:00,44.65,44.75,44.58,44.73,100800.0,31.8124,31.8837,31.7625,31.8694,100800.0
2007-12-11 13:30:00,44.75,45.04,44.7,44.96,372000.0,31.8837,32.0903,31.848,32.0333,372000.0
2007-12-11 14:00:00,44.96,45.13,44.37,44.69,691600.0,32.0333,32.1544,31.6129,31.8409,691600.0
2007-12-11 14:30:00,44.69,44.73,44.38,44.55,648600.0,31.8409,31.8694,31.62,31.7412,648600.0
2007-12-11 15:00:00,44.55,44.55,44.16,44.19,667400.0,31.7412,31.7412,31.4633,31.4847,667400.0
2007-12-11 15:30:00,44.2,44.29,43.91,43.93,990000.0,31.4918,31.5559,31.2852,31.2994,990000.0
2007-12-12 09:30:00,44.97,45.62,44.76,45.25,527200.0,32.0404,32.5035,31.8908,32.2399,527200.0
2007-12-12 10:00:00,45.24,45.33,45.01,45.07,437800.0,32.2328,32.2969,32.0689,32.1117,437800.0
2007-12-12 10:30:00,45.06,45.28,44.93,45.12,353600.0,32.1045,32.2613,32.0119,32.1473,353600.0
2007-12-12 11:00:00,45.12,45.42,45.12,45.34,266000.0,32.1473,32.361,32.1473,32.304,266000.0
2007-12-12 11:30:00,45.35,45.48,45.23,45.28,208200.0,32.3111,32.4038,32.2257,32.2613,208200.0
2007-12-12 12:00:00,45.27,45.3,45.07,45.1,226600.0,32.2541,32.2755,32.1117,32.133,226600.0
2007-12-12 12:30:00,45.1,45.13,44.95,45.08,455200.0,32.133,32.1544,32.0262,32.1188,455200.0
2007-12-12 13:00:00,45.08,45.32,45.03,45.3,245800.0,32.1188,32.2898,32.0832,32.2755,245800.0
2007-12-12 13:30:00,45.3,45.49,45.26,45.44,189200.0,32.2755,32.4109,32.247,32.3753,189200.0
2007-12-12 14:00:00,45.46,45.73,45.41,45.47,306800.0,32.3895,32.5819,32.3539,32.3966,306800.0
2007-12-12 14:30:00,45.49,45.68,45.44,45.47,314800.0,32.4109,32.5463,32.3753,32.3966,314800.0
2007-12-12 15:00:00,45.47,45.49,44.98,45.38,675800.0,32.3966,32.4109,32.0475,32.3325,675800.0
2007-12-12 15:30:00,45.35,45.5,45.04,45.49,715600.0,32.3111,32.418,32.0903,32.4109,715600.0
2007-12-13 09:30:00,44.91,45.44,44.84,44.9,449400.0,31.9977,32.3753,31.9478,31.9905,449400.0
2007-12-13 10:00:00,44.88,45.26,44.83,45.23,374200.0,31.9763,32.247,31.9407,32.2257,374200.0
2007-12-13 10:30:00,45.24,45.82,44.93,45.04,780400.0,32.2328,32.646,32.0119,32.0903,780400.0
2007-12-13 11:00:00,45.04,45.1,44.65,44.84,458400.0,32.0903,32.133,31.8124,31.9478,458400.0
2007-12-13 11:30:00,44.84,44.99,44.71,44.78,560600.0,31.9478,32.0547,31.8552,31.905,560600.0
2007-12-13 12:00:00,44.78,44.88,44.72,44.75,258000.0,31.905,31.9763,31.8623,31.8837,258000.0
2007-12-13 12:30:00,44.76,44.82,44.56,44.57,234400.0,31.8908,31.9335,31.7483,31.7554,234400.0
2007-12-13 13:00:00,44.59,44.85,44.54,44.79,223600.0,31.7697,31.9549,31.734,31.9122,223600.0
2007-12-13 13:30:00,44.8,44.8,44.6,44.73,240800.0,31.9193,31.9193,31.7768,31.8694,240800.0
2007-12-13 14:00:00,44.74,44.96,44.65,44.88,384800.0,31.8765,32.0333,31.8124,31.9763,384800.0
2007-12-13 14:30:00,44.88,45.02,44.88,44.96,356200.0,31.9763,32.076,31.9763,32.0333,356200.0
2007-12-13 15:00:00,44.96,45.06,44.8,45.06,488400.0,32.0333,32.1045,31.9193,32.1045,488400.0
2007-12-13 15:30:00,45.03,45.29,44.98,45.22,571200.0,32.0832,32.2684,32.0475,32.2185,571200.0
2007-12-14 09:30:00,44.98,44.98,44.59,44.76,497800.0,32.0475,32.0475,31.7697,31.8908,497800.0
2007-12-14 10:00:00,44.75,45.07,44.74,44.84,350800.0,31.8837,32.1117,31.8765,31.9478,350800.0
2007-12-14 10:30:00,44.84,44.92,44.73,44.89,458000.0,31.9478,32.0048,31.8694,31.9834,458000.0
2007-12-14 11:00:00,44.88,44.97,44.83,44.83,290800.0,31.9763,32.0404,31.9407,31.9407,290800.0
2007-12-14 11:30:00,44.83,44.88,44.77,44.84,169200.0,31.9407,31.9763,31.8979,31.9478,169200.0
2007-12-14 12:00:00,44.84,44.88,44.77,44.83,300400.0,31.9478,31.9763,31.8979,31.9407,300400.0
2007-12-14 12:30:00,44.83,44.84,44.65,44.67,361600.0,31.9407,31.9478,31.8124,31.8267,361600.0
2007-12-14 13:00:00,44.66,44.78,44.59,44.65,199400.0,31.8195,31.905,31.7697,31.8124,199400.0
2007-12-14 13:30:00,44.65,44.68,44.54,44.54,217800.0,31.8124,31.8338,31.734,31.734,217800.0
2007-12-14 14:00:00,44.54,44.54,44.29,44.38,491400.0,31.734,31.734,31.5559,31.62,491400.0
2007-12-14 14:30:00,44.38,44.49,44.28,44.28,297600.0,31.62,31.6984,31.5488,31.5488,297600.0
2007-12-14 15:00:00,44.28,44.4,44.15,44.22,450400.0,31.5488,31.6343,31.4562,31.506,450400.0
2007-12-14 15:30:00,44.23,44.48,44.19,44.22,653600.0,31.5132,31.6913,31.4847,31.506,653600.0
2007-12-17 09:30:00,44.07,44.52,43.78,44.06,376600.0,31.3992,31.7198,31.1925,31.392,376600.0
2007-12-17 10:00:00,44.05,44.46,44.03,44.33,215400.0,31.3849,31.677,31.3707,31.5844,215400.0
2007-12-17 10:30:00,44.3,44.36,44.18,44.28,147600.0,31.563,31.6058,31.4775,31.5488,147600.0
2007-12-17 11:00:00,44.28,44.41,44.05,44.07,200600.0,31.5488,31.6414,31.3849,31.3992,200600.0
2007-12-17 11:30:00,44.07,44.13,43.83,43.97,232200.0,31.3992,31.4419,31.2282,31.3279,232200.0
2007-12-17 12:00:00,43.98,44.08,43.87,43.88,141800.0,31.335,31.4063,31.2567,31.2638,141800.0
2007-12-17 12:30:00,43.88,44.05,43.88,44.04,156400.0,31.2638,31.3849,31.2638,31.3778,156400.0
2007-12-17 13:00:00,44.04,44.1,43.75,43.91,163400.0,31.3778,31.4205,31.1712,31.2852,163400.0
2007-12-17 13:30:00,43.9,43.99,43.65,43.65,215200.0,31.278,31.3422,31.0999,31.0999,215200.0
2007-12-17 14:00:00,43.63,43.68,43.4,43.66,344400.0,31.0857,31.1213,30.9218,31.1071,344400.0
2007-12-17 14:30:00,43.67,43.77,43.58,43.64,258200.0,31.1142,31.1854,31.0501,31.0928,258200.0
2007-12-17 15:00:00,43.65,43.72,43.51,43.65,360600.0,31.0999,31.1498,31.0002,31.0999,360600.0
2007-12-17 15:30:00,43.64,43.91,43.6,43.72,563200.0,31.0928,31.2852,31.0643,31.1498,563200.0
2007-12-18 09:30:00,44.4,44.45,44.19,44.22,283400.0,31.6343,31.6699,31.4847,31.506,283400.0
2007-12-18 10:00:00,44.22,44.4,44.07,44.34,400400.0,31.506,31.6343,31.3992,31.5915,400400.0
2007-12-18 10:30:00,44.34,44.39,44.13,44.3,222600.0,31.5915,31.6272,31.4419,31.563,222600.0
2007-12-18 11:00:00,44.32,44.35,43.91,43.93,205200.0,31.5773,31.5987,31.2852,31.2994,205200.0
2007-12-18 11:30:00,43.93,43.98,43.47,43.48,246200.0,31.2994,31.335,30.9717,30.9788,246200.0
2007-12-18 12:00:00,43.49,43.7,43.33,43.6,323400.0,30.9859,31.1356,30.8719,31.0643,323400.0
2007-12-18 12:30:00,43.6,43.94,43.54,43.73,138200.0,31.0643,31.3065,31.0216,31.1569,138200.0
2007-12-18 13:00:00,43.72,43.75,43.63,43.67,284400.0,31.1498,31.1712,31.0857,31.1142,284400.0
2007-12-18 13:30:00,43.68,43.75,43.61,43.63,212200.0,31.1213,31.1712,31.0714,31.0857,212200.0
2007-12-18 14:00:00,43.62,43.79,43.61,43.7,505200.0,31.0786,31.1997,31.0714,31.1356,505200.0
2007-12-18 14:30:00,43.69,43.75,43.64,43.68,287800.0,31.1284,31.1712,31.0928,31.1213,287800.0
2007-12-18 15:00:00,43.67,43.8,43.64,43.65,404800.0,31.1142,31.2068,31.0928,31.0999,404800.0
2007-12-18 15:30:00,43.66,43.73,43.63,43.65,714200.0,31.1071,31.1569,31.0857,31.0999,714200.0
2007-12-19 09:30:00,43.99,44.09,43.68,43.68,197800.0,31.3422,31.4134,31.1213,31.1213,197800.0
2007-12-19 10:00:00,43.72,44.1,43.66,43.7,129200.0,31.1498,31.4205,31.1071,31.1356,129200.0
2007-12-19 10:30:00,43.69,44.1,43.69,43.77,317200.0,31.1284,31.4205,31.1284,31.1854,317200.0
2007-12-19 11:00:00,43.78,43.86,43.69,43.77,200600.0,31.1925,31.2495,31.1284,31.1854,200600.0
2007-12-19 11:30:00,43.75,43.93,43.67,43.8,179600.0,31.1712,31.2994,31.1142,31.2068,179600.0
2007-12-19 12:00:00,43.8,44.12,43.77,44.07,152600.0,31.2068,31.4348,31.1854,31.3992,152600.0
2007-12-19 12:30:00,44.05,44.13,43.98,44.1,102000.0,31.3849,31.4419,31.335,31.4205,102000.0
2007-12-19 13:00:00,44.09,44.13,44.0,44.06,104600.0,31.4134,31.4419,31.3493,31.392,104600.0
2007-12-19 13:30:00,44.09,44.3,44.02,44.24,156600.0,31.4134,31.563,31.3635,31.5203,156600.0
2007-12-19 14:00:00,44.24,44.56,44.24,44.48,200200.0,31.5203,31.7483,31.5203,31.6913,200200.0
2007-12-19 14:30:00,44.49,44.58,44.3,44.33,225800.0,31.6984,31.7625,31.563,31.5844,225800.0
2007-12-19 15:00:00,44.32,44.48,44.27,44.31,659400.0,31.5773,31.6913,31.5417,31.5702,659400.0
2007-12-19 15:30:00,44.3,44.41,44.16,44.18,420400.0,31.563,31.6414,31.4633,31.4775,420400.0
2007-12-20 09:30:00,44.49,44.74,44.41,44.53,252200.0,31.6984,31.8765,31.6414,31.7269,252200.0
2007-12-20 10:00:00,44.53,44.7,44.46,44.52,151000.0,31.7269,31.848,31.677,31.7198,151000.0
2007-12-20 10:30:00,44.52,44.52,44.18,44.27,267400.0,31.7198,31.7198,31.4775,31.5417,267400.0
2007-12-20 11:00:00,44.27,44.55,44.23,44.55,219400.0,31.5417,31.7412,31.5132,31.7412,219400.0
2007-12-20 11:30:00,44.54,44.56,44.39,44.51,142800.0,31.734,31.7483,31.6272,31.7127,142800.0
2007-12-20 12:00:00,44.51,44.63,44.43,44.62,130200.0,31.7127,31.7982,31.6557,31.791,130200.0
2007-12-20 12:30:00,44.61,44.62,44.49,44.59,78400.0,31.7839,31.791,31.6984,31.7697,78400.0
2007-12-20 13:00:00,44.59,44.6,44.46,44.53,123800.0,31.7697,31.7768,31.677,31.7269,123800.0
2007-12-20 13:30:00,44.52,44.6,44.48,44.58,134600.0,31.7198,31.7768,31.6913,31.7625,134600.0
2007-12-20 14:00:00,44.57,44.74,44.5,44.68,184400.0,31.7554,31.8765,31.7055,31.8338,184400.0
2007-12-20 14:30:00,44.68,44.84,44.66,44.73,172800.0,31.8338,31.9478,31.8195,31.8694,172800.0
2007-12-20 15:00:00,44.72,44.86,44.62,44.84,281200.0,31.8623,31.962,31.791,31.9478,281200.0
2007-12-20 15:30:00,44.83,44.99,44.65,44.93,577400.0,31.9407,32.0547,31.8124,32.0119,577400.0
2007-12-21 09:30:00,45.23,45.4,44.95,45.21,1048000.0,32.2257,32.3468,32.0262,32.2114,1048000.0
2007-12-21 10:00:00,45.23,45.33,45.14,45.16,154200.0,32.2257,32.2969,32.1615,32.1758,154200.0
2007-12-21 10:30:00,45.16,45.33,45.12,45.24,191400.0,32.1758,32.2969,32.1473,32.2328,191400.0
2007-12-21 11:00:00,45.24,45.26,45.09,45.1,189800.0,32.2328,32.247,32.1259,32.133,189800.0
2007-12-21 11:30:00,45.1,45.15,45.01,45.1,245200.0,32.133,32.1687,32.0689,32.133,245200.0
2007-12-21 12:00:00,45.1,45.19,45.1,45.17,124600.0,32.133,32.1972,32.133,32.1829,124600.0
2007-12-21 12:30:00,45.16,45.2,45.1,45.13,117400.0,32.1758,32.2043,32.133,32.1544,117400.0
2007-12-21 13:00:00,45.13,45.13,45.06,45.12,124800.0,32.1544,32.1544,32.1045,32.1473,124800.0
2007-12-21 13:30:00,45.12,45.19,45.1,45.13,144400.0,32.1473,32.1972,32.133,32.1544,144400.0
2007-12-21 14:00:00,45.13,45.34,45.13,45.25,222400.0,32.1544,32.304,32.1544,32.2399,222400.0
2007-12-21 14:30:00,45.26,45.27,45.2,45.24,217600.0,32.247,32.2541,32.2043,32.2328,217600.0
2007-12-21 15:00:00,45.24,45.31,45.2,45.27,309200.0,32.2328,32.2826,32.2043,32.2541,309200.0
2007-12-21 15:30:00,45.27,45.29,44.93,45.15,657800.0,32.2541,32.2684,32.0119,32.1687,657800.0
2007-12-24 09:30:00,44.85,45.58,44.85,45.51,218800.0,31.9549,32.475,31.9549,32.4251,218800.0
2007-12-24 10:00:00,45.52,45.73,45.51,45.62,155400.0,32.4323,32.5819,32.4251,32.5035,155400.0
2007-12-24 10:30:00,45.62,45.63,45.39,45.42,152000.0,32.5035,32.5106,32.3396,32.361,152000.0
2007-12-24 11:00:00,45.42,45.51,45.42,45.48,105200.0,32.361,32.4251,32.361,32.4038,105200.0
2007-12-24 11:30:00,45.48,45.49,45.37,45.38,107800.0,32.4038,32.4109,32.3254,32.3325,107800.0
2007-12-24 12:00:00,45.38,45.49,45.38,45.44,96200.0,32.3325,32.4109,32.3325,32.3753,96200.0
2007-12-24 12:30:00,45.42,45.58,45.35,45.58,264400.0,32.361,32.475,32.3111,32.475,264400.0
2007-12-24 13:00:00,45.57,45.58,45.51,45.51,57600.0,32.4679,32.475,32.4251,32.4251,57600.0
2007-12-24 13:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:00:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:00:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-26 09:30:00,45.6,45.6,45.06,45.1,429400.0,32.4893,32.4893,32.1045,32.133,429400.0
2007-12-26 10:00:00,45.1,45.42,45.09,45.41,730400.0,32.133,32.361,32.1259,32.3539,730400.0
2007-12-26 10:30:00,45.4,45.52,45.32,45.32,229400.0,32.3468,32.4323,32.2898,32.2898,229400.0
2007-12-26 11:00:00,45.31,45.39,45.21,45.21,200200.0,32.2826,32.3396,32.2114,32.2114,200200.0
2007-12-26 11:30:00,45.21,45.29,45.15,45.19,193000.0,32.2114,32.2684,32.1687,32.1972,193000.0
2007-12-26 12:00:00,45.2,45.35,45.19,45.32,148400.0,32.2043,32.3111,32.1972,32.2898,148400.0
2007-12-26 12:30:00,45.32,45.49,45.21,45.46,157800.0,32.2898,32.4109,32.2114,32.3895,157800.0
2007-12-26 13:00:00,45.47,45.63,45.45,45.51,167800.0,32.3966,32.5106,32.3824,32.4251,167800.0
2007-12-26 13:30:00,45.51,45.59,45.45,45.51,168600.0,32.4251,32.4821,32.3824,32.4251,168600.0
2007-12-26 14:00:00,45.52,45.54,45.43,45.43,164800.0,32.4323,32.4465,32.3681,32.3681,164800.0
2007-12-26 14:30:00,45.44,45.47,45.28,45.28,218200.0,32.3753,32.3966,32.2613,32.2613,218200.0
2007-12-26 15:00:00,45.29,45.3,45.12,45.15,240400.0,32.2684,32.2755,32.1473,32.1687,240400.0
2007-12-26 15:30:00,45.15,45.27,45.1,45.16,437200.0,32.1687,32.2541,32.133,32.1758,437200.0
2007-12-27 09:30:00,45.04,45.24,44.89,44.99,160800.0,32.0903,32.2328,31.9834,32.0547,160800.0
2007-12-27 10:00:00,45.02,45.27,44.97,45.16,136200.0,32.076,32.2541,32.0404,32.1758,136200.0
2007-12-27 10:30:00,45.17,45.41,45.16,45.23,215400.0,32.1829,32.3539,32.1758,32.2257,215400.0
2007-12-27 11:00:00,45.23,45.31,45.18,45.19,121200.0,32.2257,32.2826,32.19,32.1972,121200.0
2007-12-27 11:30:00,45.19,45.2,45.05,45.16,96400.0,32.1972,32.2043,32.0974,32.1758,96400.0
2007-12-27 12:00:00,45.16,45.17,44.99,44.99,94400.0,32.1758,32.1829,32.0547,32.0547,94400.0
2007-12-27 12:30:00,44.98,44.99,44.85,44.89,104000.0,32.0475,32.0547,31.9549,31.9834,104000.0
2007-12-27 13:00:00,44.9,44.9,44.77,44.88,98600.0,31.9905,31.9905,31.8979,31.9763,98600.0
2007-12-27 13:30:00,44.87,44.96,44.85,44.93,108800.0,31.9692,32.0333,31.9549,32.0119,108800.0
2007-12-27 14:00:00,44.92,45.0,44.88,44.98,172800.0,32.0048,32.0618,31.9763,32.0475,172800.0
2007-12-27 14:30:00,44.97,45.03,44.9,44.99,148400.0,32.0404,32.0832,31.9905,32.0547,148400.0
2007-12-27 15:00:00,44.99,45.13,44.97,45.02,116400.0,32.0547,32.1544,32.0404,32.076,116400.0
2007-12-27 15:30:00,45.02,45.05,44.8,44.84,289600.0,32.076,32.0974,31.9193,31.9478,289600.0
2007-12-28 09:30:00,44.96,45.31,44.96,45.01,202200.0,32.0333,32.2826,32.0333,32.0689,202200.0
2007-12-28 10:00:00,45.0,45.04,44.85,44.98,125800.0,32.0618,32.0903,31.9549,32.0475,125800.0
2007-12-28 10:30:00,44.98,45.08,44.96,44.97,39800.0,32.0475,32.1188,32.0333,32.0404,39800.0
2007-12-28 11:00:00,44.97,45.13,44.96,45.08,100000.0,32.0404,32.1544,32.0333,32.1188,100000.0
2007-12-28 11:30:00,45.09,45.13,45.02,45.06,152600.0,32.1259,32.1544,32.076,32.1045,152600.0
2007-12-28 12:00:00,45.06,45.27,45.05,45.27,161400.0,32.1045,32.2541,32.0974,32.2541,161400.0
2007-12-28 12:30:00,45.27,45.27,45.18,45.24,123600.0,32.2541,32.2541,32.19,32.2328,123600.0
2007-12-28 13:00:00,45.24,45.3,45.16,45.16,150000.0,32.2328,32.2755,32.1758,32.1758,150000.0
2007-12-28 13:30:00,45.16,45.34,45.15,45.34,107400.0,32.1758,32.304,32.1687,32.304,107400.0
2007-12-28 14:00:00,45.34,45.61,45.34,45.36,332800.0,32.304,32.4964,32.304,32.3183,332800.0
2007-12-28 14:30:00,45.36,45.52,45.36,45.44,131600.0,32.3183,32.4323,32.3183,32.3753,131600.0
2007-12-28 15:00:00,45.45,45.51,45.41,45.5,144200.0,32.3824,32.4251,32.3539,32.418,144200.0
2007-12-28 15:30:00,45.51,45.58,45.35,45.4,413800.0,32.4251,32.475,32.3111,32.3468,413800.0
2007-12-31 09:30:00,45.35,45.67,45.27,45.39,125600.0,32.3111,32.5391,32.2541,32.3396,125600.0
2007-12-31 10:00:00,45.4,45.4,45.19,45.24,78800.0,32.3468,32.3468,32.1972,32.2328,78800.0
2007-12-31 10:30:00,45.24,45.28,44.97,44.98,84200.0,32.2328,32.2613,32.0404,32.0475,84200.0
2007-12-31 11:00:00,44.98,45.09,44.85,44.94,170000.0,32.0475,32.1259,31.9549,32.019,170000.0
2007-12-31 11:30:00,44.92,45.01,44.9,44.93,87200.0,32.0048,32.0689,31.9905,32.0119,87200.0
2007-12-31 12:00:00,44.93,44.93,44.83,44.84,84000.0,32.0119,32.0119,31.9407,31.9478,84000.0
2007-12-31 12:30:00,44.83,44.86,44.69,44.8,141200.0,31.9407,31.962,31.8409,31.9193,141200.0
2007-12-31 13:00:00,44.79,44.86,44.77,44.85,108600.0,31.9122,31.962,31.8979,31.9549,108600.0
2007-12-31 13:30:00,44.84,44.86,44.78,44.78,127400.0,31.9478,31.962,31.905,31.905,127400.0
2007-12-31 14:00:00,44.79,44.88,44.72,44.73,171800.0,31.9122,31.9763,31.8623,31.8694,171800.0
2007-12-31 14:30:00,44.74,44.94,44.74,44.91,90600.0,31.8765,32.019,31.8765,31.9977,90600.0
2007-12-31 15:00:00,44.91,44.92,44.81,44.85,89200.0,31.9977,32.0048,31.9264,31.9549,89200.0
2007-12-31 15:30:00,44.85,44.85,44.55,44.56,445200.0,31.9549,31.9549,31.7412,31.7483,445200.0
2008-01-02 09:30:00,44.84,45.68,44.84,45.66,448000.0,31.9478,32.5463,31.9478,32.532,448000.0
2008-01-02 10:00:00,45.68,45.68,45.32,45.55,417600.0,32.5463,32.5463,32.2898,32.4536,417600.0
2008-01-02 10:30:00,45.54,45.6,45.34,45.37,291600.0,32.4465,32.4893,32.304,32.3254,291600.0
2008-01-02 11:00:00,45.38,45.42,45.27,45.38,273800.0,32.3325,32.361,32.2541,32.3325,273800.0
2008-01-02 11:30:00,45.38,45.59,45.29,45.57,229400.0,32.3325,32.4821,32.2684,32.4679,229400.0
2008-01-02 12:00:00,45.57,45.57,45.44,45.51,208800.0,32.4679,32.4679,32.3753,32.4251,208800.0
2008-01-02 12:30:00,45.49,45.52,45.31,45.35,296200.0,32.4109,32.4323,32.2826,32.3111,296200.0
2008-01-02 13:00:00,45.35,45.37,45.16,45.35,336600.0,32.3111,32.3254,32.1758,32.3111,336600.0
2008-01-02 13:30:00,45.34,45.75,45.32,45.75,283800.0,32.304,32.5961,32.2898,32.5961,283800.0
2008-01-02 14:00:00,45.74,46.0,45.62,45.82,385800.0,32.589,32.7743,32.5035,32.646,385800.0
2008-01-02 14:30:00,45.82,45.87,45.55,45.57,256800.0,32.646,32.6816,32.4536,32.4679,256800.0
2008-01-02 15:00:00,45.56,45.68,45.46,45.66,477000.0,32.4608,32.5463,32.3895,32.532,477000.0
2008-01-02 15:30:00,45.66,45.78,45.63,45.7,706800.0,32.532,32.6175,32.5106,32.5605,706800.0
2008-01-03 09:30:00,45.88,46.22,45.56,46.06,464800.0,32.6888,32.931,32.4608,32.817,464800.0
2008-01-03 10:00:00,46.05,46.42,46.05,46.26,330800.0,32.8099,33.0735,32.8099,32.9595,330800.0
2008-01-03 10:30:00,46.26,46.43,46.02,46.39,345800.0,32.9595,33.0806,32.7885,33.0521,345800.0
2008-01-03 11:00:00,46.39,46.59,46.33,46.59,379200.0,33.0521,33.1946,33.0094,33.1946,379200.0
2008-01-03 11:30:00,46.59,46.97,46.55,46.93,367800.0,33.1946,33.4654,33.1661,33.4369,367800.0
2008-01-03 12:00:00,46.93,47.18,46.92,47.13,384000.0,33.4369,33.615,33.4297,33.5794,384000.0
2008-01-03 12:30:00,47.13,47.14,46.97,47.02,380400.0,33.5794,33.5865,33.4654,33.501,380400.0
2008-01-03 13:00:00,47.02,47.02,46.87,46.94,212400.0,33.501,33.501,33.3941,33.444,212400.0
2008-01-03 13:30:00,46.93,47.05,46.65,46.67,292400.0,33.4369,33.5224,33.2374,33.2516,292400.0
2008-01-03 14:00:00,46.67,46.77,46.59,46.71,404400.0,33.2516,33.3229,33.1946,33.2801,404400.0
2008-01-03 14:30:00,46.72,46.85,46.66,46.85,336400.0,33.2873,33.3799,33.2445,33.3799,336400.0
2008-01-03 15:00:00,46.85,46.96,46.62,46.62,390000.0,33.3799,33.4582,33.216,33.216,390000.0
2008-01-03 15:30:00,46.63,46.7,46.45,46.56,557200.0,33.2231,33.273,33.0949,33.1733,557200.0
2008-01-04 09:30:00,46.1,46.1,45.22,45.22,834400.0,32.8455,32.8455,32.2185,32.2185,834400.0
2008-01-04 10:00:00,45.22,45.3,44.87,45.13,550000.0,32.2185,32.2755,31.9692,32.1544,550000.0
2008-01-04 10:30:00,45.12,45.12,44.47,44.49,593400.0,32.1473,32.1473,31.6842,31.6984,593400.0
2008-01-04 11:00:00,44.49,44.63,44.41,44.59,423000.0,31.6984,31.7982,31.6414,31.7697,423000.0
2008-01-04 11:30:00,44.59,44.91,44.58,44.87,388400.0,31.7697,31.9977,31.7625,31.9692,388400.0
2008-01-04 12:00:00,44.87,45.16,44.87,45.05,420800.0,31.9692,32.1758,31.9692,32.0974,420800.0
2008-01-04 12:30:00,45.04,45.07,44.87,45.07,253000.0,32.0903,32.1117,31.9692,32.1117,253000.0
2008-01-04 13:00:00,45.08,45.08,44.8,44.92,180400.0,32.1188,32.1188,31.9193,32.0048,180400.0
2008-01-04 13:30:00,44.91,45.18,44.75,45.02,283600.0,31.9977,32.19,31.8837,32.076,283600.0
2008-01-04 14:00:00,45.01,45.01,44.79,44.82,231200.0,32.0689,32.0689,31.9122,31.9335,231200.0
2008-01-04 14:30:00,44.81,44.82,44.63,44.74,332000.0,31.9264,31.9335,31.7982,31.8765,332000.0
2008-01-04 15:00:00,44.76,44.8,44.51,44.67,366000.0,31.8908,31.9193,31.7127,31.8267,366000.0
2008-01-04 15:30:00,44.66,44.79,44.51,44.52,617200.0,31.8195,31.9122,31.7127,31.7198,617200.0
2008-01-07 09:30:00,44.85,45.27,44.24,44.29,383600.0,31.9549,32.2541,31.5203,31.5559,383600.0
2008-01-07 10:00:00,44.31,44.34,43.57,43.63,709400.0,31.5702,31.5915,31.0429,31.0857,709400.0
2008-01-07 10:30:00,43.63,44.15,43.63,44.01,373800.0,31.0857,31.4562,31.0857,31.3564,373800.0
2008-01-07 11:00:00,44.01,44.24,43.99,44.23,265800.0,31.3564,31.5203,31.3422,31.5132,265800.0
2008-01-07 11:30:00,44.22,44.32,44.1,44.23,216000.0,31.506,31.5773,31.4205,31.5132,216000.0
2008-01-07 12:00:00,44.19,44.24,43.91,44.1,183400.0,31.4847,31.5203,31.2852,31.4205,183400.0
2008-01-07 12:30:00,44.12,44.46,44.12,44.35,228000.0,31.4348,31.677,31.4348,31.5987,228000.0
2008-01-07 13:00:00,44.35,44.37,44.14,44.26,211600.0,31.5987,31.6129,31.449,31.5345,211600.0
2008-01-07 13:30:00,44.26,44.4,44.2,44.3,420400.0,31.5345,31.6343,31.4918,31.563,420400.0
2008-01-07 14:00:00,44.3,44.33,43.78,43.87,440200.0,31.563,31.5844,31.1925,31.2567,440200.0
2008-01-07 14:30:00,43.84,44.13,43.82,44.0,248400.0,31.2353,31.4419,31.221,31.3493,248400.0
2008-01-07 15:00:00,44.01,44.1,43.85,43.97,362600.0,31.3564,31.4205,31.2424,31.3279,362600.0
2008-01-07 15:30:00,43.97,44.43,43.84,44.25,693400.0,31.3279,31.6557,31.2353,31.5274,693400.0
2008-01-08 09:30:00,44.61,45.39,44.61,44.98,450200.0,31.7839,32.3396,31.7839,32.0475,450200.0
2008-01-08 10:00:00,44.98,45.1,44.76,44.82,238600.0,32.0475,32.133,31.8908,31.9335,238600.0
2008-01-08 10:30:00,44.81,44.93,44.74,44.8,123600.0,31.9264,32.0119,31.8765,31.9193,123600.0
2008-01-08 11:00:00,44.78,44.87,44.48,44.56,254200.0,31.905,31.9692,31.6913,31.7483,254200.0
2008-01-08 11:30:00,44.55,44.57,44.3,44.35,331000.0,31.7412,31.7554,31.563,31.5987,331000.0
2008-01-08 12:00:00,44.33,44.35,44.23,44.24,206000.0,31.5844,31.5987,31.5132,31.5203,206000.0
2008-01-08 12:30:00,44.26,44.3,44.1,44.1,190400.0,31.5345,31.563,31.4205,31.4205,190400.0
2008-01-08 13:00:00,44.13,44.35,43.99,44.13,295000.0,31.4419,31.5987,31.3422,31.4419,295000.0
2008-01-08 13:30:00,44.17,44.29,44.05,44.29,170200.0,31.4704,31.5559,31.3849,31.5559,170200.0
2008-01-08 14:00:00,44.27,44.38,44.21,44.38,170000.0,31.5417,31.62,31.4989,31.62,170000.0
2008-01-08 14:30:00,44.38,44.38,43.91,43.93,237200.0,31.62,31.62,31.2852,31.2994,237200.0
2008-01-08 15:00:00,43.91,44.06,43.67,43.84,515600.0,31.2852,31.392,31.1142,31.2353,515600.0
2008-01-08 15:30:00,43.84,44.02,43.34,43.44,651000.0,31.2353,31.3635,30.8791,30.9503,651000.0
2008-01-09 09:30:00,43.42,44.29,43.42,43.96,493600.0,30.9361,31.5559,30.9361,31.3208,493600.0
2008-01-09 10:00:00,43.98,44.35,43.95,44.16,260000.0,31.335,31.5987,31.3137,31.4633,260000.0
2008-01-09 10:30:00,44.16,44.36,44.02,44.14,360200.0,31.4633,31.6058,31.3635,31.449,360200.0
2008-01-09 11:00:00,44.14,44.27,44.05,44.24,455200.0,31.449,31.5417,31.3849,31.5203,455200.0
2008-01-09 11:30:00,44.26,44.29,44.04,44.18,304600.0,31.5345,31.5559,31.3778,31.4775,304600.0
2008-01-09 12:00:00,44.23,44.42,44.04,44.4,394600.0,31.5132,31.6485,31.3778,31.6343,394600.0
2008-01-09 12:30:00,44.4,44.45,44.21,44.38,283000.0,31.6343,31.6699,31.4989,31.62,283000.0
2008-01-09 13:00:00,44.38,44.46,44.11,44.33,264000.0,31.62,31.677,31.4277,31.5844,264000.0
2008-01-09 13:30:00,44.33,44.37,44.11,44.23,570800.0,31.5844,31.6129,31.4277,31.5132,570800.0
2008-01-09 14:00:00,44.22,44.25,43.88,44.02,401800.0,31.506,31.5274,31.2638,31.3635,401800.0
2008-01-09 14:30:00,44.02,44.42,43.97,44.29,523200.0,31.3635,31.6485,31.3279,31.5559,523200.0
2008-01-09 15:00:00,44.31,44.76,44.28,44.47,471600.0,31.5702,31.8908,31.5488,31.6842,471600.0
2008-01-09 15:30:00,44.49,44.74,44.3,44.6,791800.0,31.6984,31.8765,31.563,31.7768,791800.0
2008-01-10 09:30:00,44.17,44.39,43.59,44.12,372000.0,31.4704,31.6272,31.0572,31.4348,372000.0
2008-01-10 10:00:00,44.13,44.32,43.9,43.99,401000.0,31.4419,31.5773,31.278,31.3422,401000.0
2008-01-10 10:30:00,43.99,44.21,43.88,43.93,440800.0,31.3422,31.4989,31.2638,31.2994,440800.0
2008-01-10 11:00:00,43.93,44.02,43.77,43.88,274200.0,31.2994,31.3635,31.1854,31.2638,274200.0
2008-01-10 11:30:00,43.88,44.09,43.81,44.01,325000.0,31.2638,31.4134,31.2139,31.3564,325000.0
2008-01-10 12:00:00,43.99,44.62,43.91,44.18,469000.0,31.3422,31.791,31.2852,31.4775,469000.0
2008-01-10 12:30:00,44.2,44.48,43.97,44.22,282400.0,31.4918,31.6913,31.3279,31.506,282400.0
2008-01-10 13:00:00,44.23,44.38,43.97,44.34,350800.0,31.5132,31.62,31.3279,31.5915,350800.0
2008-01-10 13:30:00,44.34,44.34,43.99,44.29,405400.0,31.5915,31.5915,31.3422,31.5559,405400.0
2008-01-10 14:00:00,44.27,44.37,44.04,44.23,413800.0,31.5417,31.6129,31.3778,31.5132,413800.0
2008-01-10 14:30:00,44.23,44.52,44.22,44.4,275000.0,31.5132,31.7198,31.506,31.6343,275000.0
2008-01-10 15:00:00,44.39,44.57,44.36,44.54,322600.0,31.6272,31.7554,31.6058,31.734,322600.0
2008-01-10 15:30:00,44.55,44.76,44.45,44.47,829000.0,31.7412,31.8908,31.6699,31.6842,829000.0
2008-01-11 09:30:00,43.95,44.37,43.79,44.35,390600.0,31.3137,31.6129,31.1997,31.5987,390600.0
2008-01-11 10:00:00,44.38,44.44,44.02,44.3,466000.0,31.62,31.6628,31.3635,31.563,466000.0
2008-01-11 10:30:00,44.31,44.68,44.26,44.36,516200.0,31.5702,31.8338,31.5345,31.6058,516200.0
2008-01-11 11:00:00,44.38,44.55,44.35,44.52,388000.0,31.62,31.7412,31.5987,31.7198,388000.0
2008-01-11 11:30:00,44.52,44.65,44.48,44.52,673200.0,31.7198,31.8124,31.6913,31.7198,673200.0
2008-01-11 12:00:00,44.51,44.65,44.43,44.59,500600.0,31.7127,31.8124,31.6557,31.7697,500600.0
2008-01-11 12:30:00,44.6,44.71,44.49,44.71,442600.0,31.7768,31.8552,31.6984,31.8552,442600.0
2008-01-11 13:00:00,44.69,44.72,44.49,44.59,197600.0,31.8409,31.8623,31.6984,31.7697,197600.0
2008-01-11 13:30:00,44.58,44.63,44.42,44.45,524200.0,31.7625,31.7982,31.6485,31.6699,524200.0
2008-01-11 14:00:00,44.46,44.64,44.46,44.62,165400.0,31.677,31.8053,31.677,31.791,165400.0
2008-01-11 14:30:00,44.63,44.67,44.46,44.6,247600.0,31.7982,31.8267,31.677,31.7768,247600.0
2008-01-11 15:00:00,44.57,44.63,44.38,44.57,462000.0,31.7554,31.7982,31.62,31.7554,462000.0
2008-01-11 15:30:00,44.56,44.77,44.45,44.53,513800.0,31.7483,31.8979,31.6699,31.7269,513800.0
2008-01-14 09:30:00,44.74,45.35,44.74,45.08,352600.0,31.8765,32.3111,31.8765,32.1188,352600.0
2008-01-14 10:00:00,45.08,45.4,44.86,45.36,423000.0,32.1188,32.3468,31.962,32.3183,423000.0
2008-01-14 10:30:00,45.37,45.85,45.35,45.84,418000.0,32.3254,32.6674,32.3111,32.6603,418000.0
2008-01-14 11:00:00,45.85,45.97,45.83,45.9,375200.0,32.6674,32.7529,32.6531,32.703,375200.0
2008-01-14 11:30:00,45.91,45.96,45.73,45.77,214600.0,32.7101,32.7458,32.5819,32.6104,214600.0
2008-01-14 12:00:00,45.75,45.84,45.72,45.82,262600.0,32.5961,32.6603,32.5748,32.646,262600.0
2008-01-14 12:30:00,45.81,45.99,45.77,45.95,359400.0,32.6389,32.7671,32.6104,32.7386,359400.0
2008-01-14 13:00:00,45.95,46.09,45.87,45.91,278200.0,32.7386,32.8384,32.6816,32.7101,278200.0
2008-01-14 13:30:00,45.91,46.09,45.88,46.05,244800.0,32.7101,32.8384,32.6888,32.8099,244800.0
2008-01-14 14:00:00,46.06,46.13,45.95,46.04,326200.0,32.817,32.8669,32.7386,32.8028,326200.0
2008-01-14 14:30:00,46.05,46.43,46.02,46.35,525200.0,32.8099,33.0806,32.7885,33.0236,525200.0
2008-01-14 15:00:00,46.35,46.55,46.33,46.54,839400.0,33.0236,33.1661,33.0094,33.159,839400.0
2008-01-14 15:30:00,46.53,46.78,46.5,46.59,963600.0,33.1519,33.33,33.1305,33.1946,963600.0
2008-01-15 09:30:00,46.09,46.35,45.6,46.34,601800.0,32.8709,33.0563,32.5214,33.0492,601800.0
2008-01-15 10:00:00,46.34,46.48,45.84,45.97,661600.0,33.0492,33.149,32.6926,32.7853,661600.0
2008-01-15 10:30:00,45.97,45.98,45.51,45.56,1016200.0,32.7853,32.7924,32.4572,32.4929,1016200.0
2008-01-15 11:00:00,45.56,45.76,45.54,45.65,316600.0,32.4929,32.6355,32.4786,32.5571,316600.0
2008-01-15 11:30:00,45.64,45.65,45.21,45.35,385000.0,32.5499,32.5571,32.2433,32.3431,385000.0
2008-01-15 12:00:00,45.37,45.56,45.32,45.5,229800.0,32.3574,32.4929,32.3217,32.4501,229800.0
2008-01-15 12:30:00,45.5,45.5,45.25,45.4,192800.0,32.4501,32.4501,32.2718,32.3788,192800.0
2008-01-15 13:00:00,45.39,45.52,45.37,45.44,197400.0,32.3716,32.4644,32.3574,32.4073,197400.0
2008-01-15 13:30:00,45.44,45.51,45.27,45.44,314000.0,32.4073,32.4572,32.2861,32.4073,314000.0
2008-01-15 14:00:00,45.44,45.45,45.2,45.36,401000.0,32.4073,32.4144,32.2361,32.3502,401000.0
2008-01-15 14:30:00,45.37,45.5,45.2,45.39,349600.0,32.3574,32.4501,32.2361,32.3716,349600.0
2008-01-15 15:00:00,45.37,45.59,45.33,45.51,461000.0,32.3574,32.5143,32.3288,32.4572,461000.0
2008-01-15 15:30:00,45.51,45.85,45.41,45.41,1149200.0,32.4572,32.6997,32.3859,32.3859,1149200.0
2008-01-16 09:30:00,45.33,45.92,45.16,45.2,499400.0,32.3288,32.7496,32.2076,32.2361,499400.0
2008-01-16 10:00:00,45.2,45.21,44.83,44.96,1121800.0,32.2361,32.2433,31.9723,32.065,1121800.0
2008-01-16 10:30:00,44.94,44.94,44.37,44.43,1231800.0,32.0507,32.0507,31.6442,31.687,1231800.0
2008-01-16 11:00:00,44.43,44.43,44.2,44.26,1018800.0,31.687,31.687,31.5229,31.5657,1018800.0
2008-01-16 11:30:00,44.26,44.38,43.98,44.32,753000.0,31.5657,31.6513,31.366,31.6085,753000.0
2008-01-16 12:00:00,44.34,44.38,44.11,44.27,680000.0,31.6228,31.6513,31.4588,31.5729,680000.0
2008-01-16 12:30:00,44.27,44.62,44.24,44.41,405200.0,31.5729,31.8225,31.5515,31.6727,405200.0
2008-01-16 13:00:00,44.41,44.6,44.35,44.35,391200.0,31.6727,31.8082,31.6299,31.6299,391200.0
2008-01-16 13:30:00,44.35,44.57,44.33,44.46,436400.0,31.6299,31.7868,31.6157,31.7084,436400.0
2008-01-16 14:00:00,44.44,44.96,44.29,44.93,578600.0,31.6941,32.065,31.5871,32.0436,578600.0
2008-01-16 14:30:00,44.93,45.14,44.64,44.71,1078400.0,32.0436,32.1933,31.8367,31.8867,1078400.0
2008-01-16 15:00:00,44.73,45.01,44.62,44.72,686600.0,31.9009,32.1006,31.8225,31.8938,686600.0
2008-01-16 15:30:00,44.71,44.88,44.24,44.32,986200.0,31.8867,32.0079,31.5515,31.6085,986200.0
2008-01-17 09:30:00,44.36,45.34,44.36,45.13,510000.0,31.6371,32.336,31.6371,32.1862,510000.0
2008-01-17 10:00:00,45.09,45.09,43.93,44.12,615200.0,32.1577,32.1577,31.3304,31.4659,615200.0
2008-01-17 10:30:00,44.09,44.09,43.44,43.74,552200.0,31.4445,31.4445,30.9809,31.1949,552200.0
2008-01-17 11:00:00,43.74,43.77,43.27,43.31,310800.0,31.1949,31.2163,30.8597,30.8882,310800.0
2008-01-17 11:30:00,43.3,43.52,42.88,43.02,656400.0,30.8811,31.038,30.5815,30.6814,656400.0
2008-01-17 12:00:00,43.02,43.09,42.6,42.98,316000.0,30.6814,30.7313,30.3818,30.6529,316000.0
2008-01-17 12:30:00,42.99,43.18,42.93,43.1,222400.0,30.66,30.7955,30.6172,30.7384,222400.0
2008-01-17 13:00:00,43.11,43.38,42.9,43.35,245200.0,30.7456,30.9381,30.5958,30.9167,245200.0
2008-01-17 13:30:00,43.35,43.51,43.1,43.15,190000.0,30.9167,31.0308,30.7384,30.7741,190000.0
2008-01-17 14:00:00,43.14,43.29,42.77,42.8,253600.0,30.767,30.8739,30.5031,30.5245,253600.0
2008-01-17 14:30:00,42.8,43.0,42.62,42.84,347400.0,30.5245,30.6671,30.3961,30.553,347400.0
2008-01-17 15:00:00,42.84,43.09,42.44,42.44,659600.0,30.553,30.7313,30.2677,30.2677,659600.0
2008-01-17 15:30:00,42.43,42.46,41.99,41.99,1840600.0,30.2606,30.282,29.9468,29.9468,1840600.0
2008-01-18 09:30:00,42.2,42.94,41.96,42.68,823400.0,30.0966,30.6243,29.9254,30.4389,823400.0
2008-01-18 10:00:00,42.69,43.19,42.61,43.09,465200.0,30.446,30.8026,30.389,30.7313,465200.0
2008-01-18 10:30:00,43.09,43.12,42.6,42.65,332200.0,30.7313,30.7527,30.3818,30.4175,332200.0
2008-01-18 11:00:00,42.66,42.69,42.01,42.16,353000.0,30.4246,30.446,29.9611,30.068,353000.0
2008-01-18 11:30:00,42.19,42.42,41.61,41.62,415400.0,30.0894,30.2535,29.6758,29.6829,415400.0
2008-01-18 12:00:00,41.61,42.34,41.61,42.34,381200.0,29.6758,30.1964,29.6758,30.1964,381200.0
2008-01-18 12:30:00,42.32,42.62,42.32,42.47,447200.0,30.1821,30.3961,30.1821,30.2891,447200.0
2008-01-18 13:00:00,42.49,42.54,42.05,42.32,302400.0,30.3034,30.339,29.9896,30.1821,302400.0
2008-01-18 13:30:00,42.32,42.42,42.04,42.27,505600.0,30.1821,30.2535,29.9825,30.1465,505600.0
2008-01-18 14:00:00,42.27,42.43,42.11,42.34,644800.0,30.1465,30.2606,30.0324,30.1964,644800.0
2008-01-18 14:30:00,42.34,42.44,42.08,42.44,494800.0,30.1964,30.2677,30.011,30.2677,494800.0
2008-01-18 15:00:00,42.44,42.54,42.19,42.28,668600.0,30.2677,30.339,30.0894,30.1536,668600.0
2008-01-18 15:30:00,42.29,42.65,42.29,42.6,1116600.0,30.1608,30.4175,30.1608,30.3818,1116600.0
2008-01-22 09:30:00,41.06,42.55,39.75,40.81,1073600.0,29.2835,30.3462,28.3493,29.1052,1073600.0
2008-01-22 10:00:00,40.82,41.85,40.65,41.69,548400.0,29.1124,29.8469,28.9911,29.7328,548400.0
2008-01-22 10:30:00,41.69,42.07,41.41,41.51,782400.0,29.7328,30.0038,29.5331,29.6045,782400.0
2008-01-22 11:00:00,41.51,42.12,41.42,41.72,367000.0,29.6045,30.0395,29.5403,29.7542,367000.0
2008-01-22 11:30:00,41.74,41.88,41.3,41.54,409400.0,29.7685,29.8683,29.4547,29.6259,409400.0
2008-01-22 12:00:00,41.56,42.1,41.49,42.01,280000.0,29.6401,30.0252,29.5902,29.9611,280000.0
2008-01-22 12:30:00,41.96,42.23,41.82,42.15,559200.0,29.9254,30.118,29.8256,30.0609,559200.0
2008-01-22 13:00:00,42.16,42.42,42.02,42.16,285200.0,30.068,30.2535,29.9682,30.068,285200.0
2008-01-22 13:30:00,42.16,42.26,41.81,42.05,419800.0,30.068,30.1394,29.8184,29.9896,419800.0
2008-01-22 14:00:00,42.06,42.16,41.65,42.01,533600.0,29.9967,30.068,29.7043,29.9611,533600.0
2008-01-22 14:30:00,42.0,42.04,41.65,41.86,371800.0,29.9539,29.9825,29.7043,29.8541,371800.0
2008-01-22 15:00:00,41.83,42.11,41.67,41.85,374200.0,29.8327,30.0324,29.7186,29.8469,374200.0
2008-01-22 15:30:00,41.85,42.31,41.72,41.74,1002600.0,29.8469,30.175,29.7542,29.7685,1002600.0
2008-01-23 09:30:00,40.71,41.47,38.82,40.49,693000.0,29.0339,29.5759,27.686,28.877,693000.0
2008-01-23 10:00:00,40.49,40.83,40.19,40.53,848400.0,28.877,29.1195,28.6631,28.9055,848400.0
2008-01-23 10:30:00,40.54,40.67,39.93,39.93,562200.0,28.9127,29.0054,28.4776,28.4776,562200.0
2008-01-23 11:00:00,39.92,40.24,39.91,39.91,436200.0,28.4705,28.6987,28.4634,28.4634,436200.0
2008-01-23 11:30:00,39.91,39.93,39.24,39.51,601200.0,28.4634,28.4776,27.9855,28.1781,601200.0
2008-01-23 12:00:00,39.51,39.55,39.15,39.17,492600.0,28.1781,28.2066,27.9213,27.9356,492600.0
2008-01-23 12:30:00,39.17,39.18,38.59,38.78,523200.0,27.9356,27.9427,27.522,27.6575,523200.0
2008-01-23 13:00:00,38.78,39.18,38.63,39.04,395400.0,27.6575,27.9427,27.5505,27.8429,395400.0
2008-01-23 13:30:00,39.02,39.56,38.84,39.4,402400.0,27.8286,28.2137,27.7002,28.0996,402400.0
2008-01-23 14:00:00,39.43,39.77,39.17,39.73,540600.0,28.121,28.3635,27.9356,28.335,540600.0
2008-01-23 14:30:00,39.73,39.73,39.07,39.46,471400.0,28.335,28.335,27.8643,28.1424,471400.0
2008-01-23 15:00:00,39.47,40.56,39.45,40.5,692000.0,28.1496,28.9269,28.1353,28.8841,692000.0
2008-01-23 15:30:00,40.49,41.38,40.49,41.29,925600.0,28.877,29.5117,28.877,29.4476,925600.0
2008-01-24 09:30:00,43.17,43.17,41.37,42.6,1195000.0,30.7884,30.7884,29.5046,30.3818,1195000.0
2008-01-24 10:00:00,42.6,42.82,41.77,42.24,725800.0,30.3818,30.5387,29.7899,30.1251,725800.0
2008-01-24 10:30:00,42.23,42.78,42.09,42.43,786200.0,30.118,30.5102,30.0181,30.2606,786200.0
2008-01-24 11:00:00,42.45,42.85,42.32,42.82,388800.0,30.2749,30.5601,30.1821,30.5387,388800.0
2008-01-24 11:30:00,42.83,42.92,42.46,42.46,310800.0,30.5459,30.6101,30.282,30.282,310800.0
2008-01-24 12:00:00,42.45,42.63,42.29,42.42,205000.0,30.2749,30.4032,30.1608,30.2535,205000.0
2008-01-24 12:30:00,42.45,42.61,42.1,42.61,248600.0,30.2749,30.389,30.0252,30.389,248600.0
2008-01-24 13:00:00,42.64,42.64,42.26,42.32,269600.0,30.4104,30.4104,30.1394,30.1821,269600.0
2008-01-24 13:30:00,42.32,42.71,42.27,42.57,153000.0,30.1821,30.4603,30.1465,30.3604,153000.0
2008-01-24 14:00:00,42.56,42.85,42.48,42.74,340600.0,30.3533,30.5601,30.2963,30.4817,340600.0
2008-01-24 14:30:00,42.76,43.02,42.35,42.49,332400.0,30.4959,30.6814,30.2035,30.3034,332400.0
2008-01-24 15:00:00,42.48,42.75,42.38,42.72,448400.0,30.2963,30.4888,30.2249,30.4674,448400.0
2008-01-24 15:30:00,42.72,42.96,42.63,42.74,690000.0,30.4674,30.6386,30.4032,30.4817,690000.0
2008-01-25 09:30:00,43.18,43.71,43.13,43.34,556800.0,30.7955,31.1735,30.7598,30.9096,556800.0
2008-01-25 10:00:00,43.35,43.62,43.25,43.42,273400.0,30.9167,31.1093,30.8454,30.9667,273400.0
2008-01-25 10:30:00,43.41,43.47,43.17,43.22,354800.0,30.9595,31.0023,30.7884,30.824,354800.0
2008-01-25 11:00:00,43.23,43.38,42.88,42.96,252600.0,30.8311,30.9381,30.5815,30.6386,252600.0
2008-01-25 11:30:00,42.94,43.25,42.85,43.09,164200.0,30.6243,30.8454,30.5601,30.7313,164200.0
2008-01-25 12:00:00,43.11,43.13,42.73,42.85,181800.0,30.7456,30.7598,30.4746,30.5601,181800.0
2008-01-25 12:30:00,42.85,42.88,42.3,42.45,202600.0,30.5601,30.5815,30.1679,30.2749,202600.0
2008-01-25 13:00:00,42.48,42.75,42.22,42.29,296800.0,30.2963,30.4888,30.1108,30.1608,296800.0
2008-01-25 13:30:00,42.29,42.33,41.82,42.01,434800.0,30.1608,30.1893,29.8256,29.9611,434800.0
2008-01-25 14:00:00,41.99,42.35,41.85,42.04,392600.0,29.9468,30.2035,29.8469,29.9825,392600.0
2008-01-25 14:30:00,42.05,42.2,41.68,41.94,523400.0,29.9896,30.0966,29.7257,29.9111,523400.0
2008-01-25 15:00:00,41.93,42.37,41.84,42.24,455000.0,29.904,30.2178,29.8398,30.1251,455000.0
2008-01-25 15:30:00,42.24,42.32,41.76,42.05,1193000.0,30.1251,30.1821,29.7828,29.9896,1193000.0
2008-01-28 09:30:00,41.97,42.39,41.5,41.58,425000.0,29.9325,30.2321,29.5973,29.6544,425000.0
2008-01-28 10:00:00,41.58,42.07,41.27,42.05,452400.0,29.6544,30.0038,29.4333,29.9896,452400.0
2008-01-28 10:30:00,42.02,42.18,41.84,42.07,381400.0,29.9682,30.0823,29.8398,30.0038,381400.0
2008-01-28 11:00:00,42.07,42.12,41.91,42.04,263800.0,30.0038,30.0395,29.8897,29.9825,263800.0
2008-01-28 11:30:00,42.02,42.12,41.98,41.99,324600.0,29.9682,30.0395,29.9397,29.9468,324600.0
2008-01-28 12:00:00,41.98,42.08,41.8,41.87,225000.0,29.9397,30.011,29.8113,29.8612,225000.0
2008-01-28 12:30:00,41.85,42.23,41.81,42.07,213800.0,29.8469,30.118,29.8184,30.0038,213800.0
2008-01-28 13:00:00,42.09,42.33,42.06,42.25,227200.0,30.0181,30.1893,29.9967,30.1322,227200.0
2008-01-28 13:30:00,42.25,42.45,42.17,42.21,255400.0,30.1322,30.2749,30.0752,30.1037,255400.0
2008-01-28 14:00:00,42.22,42.57,42.2,42.35,232000.0,30.1108,30.3604,30.0966,30.2035,232000.0
2008-01-28 14:30:00,42.36,42.58,42.18,42.26,235400.0,30.2107,30.3676,30.0823,30.1394,235400.0
2008-01-28 15:00:00,42.24,42.4,42.02,42.14,259200.0,30.1251,30.2392,29.9682,30.0538,259200.0
2008-01-28 15:30:00,42.15,42.68,42.15,42.64,418400.0,30.0609,30.4389,30.0609,30.4104,418400.0
2008-01-29 09:30:00,42.88,43.13,42.62,42.9,421400.0,30.5815,30.7598,30.3961,30.5958,421400.0
2008-01-29 10:00:00,42.91,43.0,42.74,42.9,480600.0,30.6029,30.6671,30.4817,30.5958,480600.0
2008-01-29 10:30:00,42.91,42.93,42.57,42.62,346000.0,30.6029,30.6172,30.3604,30.3961,346000.0
2008-01-29 11:00:00,42.61,42.67,42.49,42.52,235600.0,30.389,30.4318,30.3034,30.3248,235600.0
2008-01-29 11:30:00,42.54,42.66,42.27,42.32,230000.0,30.339,30.4246,30.1465,30.1821,230000.0
2008-01-29 12:00:00,42.32,42.37,42.09,42.13,255800.0,30.1821,30.2178,30.0181,30.0466,255800.0
2008-01-29 12:30:00,42.13,42.38,42.06,42.19,139600.0,30.0466,30.2249,29.9967,30.0894,139600.0
2008-01-29 13:00:00,42.21,42.34,42.16,42.28,119200.0,30.1037,30.1964,30.068,30.1536,119200.0
2008-01-29 13:30:00,42.29,42.55,42.28,42.4,216200.0,30.1608,30.3462,30.1536,30.2392,216200.0
2008-01-29 14:00:00,42.42,42.49,42.28,42.43,160000.0,30.2535,30.3034,30.1536,30.2606,160000.0
2008-01-29 14:30:00,42.43,42.47,42.31,42.4,108200.0,30.2606,30.2891,30.175,30.2392,108200.0
2008-01-29 15:00:00,42.43,42.67,42.42,42.52,283800.0,30.2606,30.4318,30.2535,30.3248,283800.0
2008-01-29 15:30:00,42.52,42.6,42.43,42.54,490200.0,30.3248,30.3818,30.2606,30.339,490200.0
2008-01-30 09:30:00,42.41,43.63,42.24,43.26,595800.0,30.2463,31.1164,30.1251,30.8525,595800.0
2008-01-30 10:00:00,43.26,43.56,43.09,43.43,337800.0,30.8525,31.0665,30.7313,30.9738,337800.0
2008-01-30 10:30:00,43.41,43.5,43.2,43.44,378200.0,30.9595,31.0237,30.8098,30.9809,378200.0
2008-01-30 11:00:00,43.44,43.47,43.0,43.08,252400.0,30.9809,31.0023,30.6671,30.7242,252400.0
2008-01-30 11:30:00,43.07,43.22,42.92,43.08,334600.0,30.717,30.824,30.6101,30.7242,334600.0
2008-01-30 12:00:00,43.07,43.07,42.9,43.05,344600.0,30.717,30.717,30.5958,30.7028,344600.0
2008-01-30 12:30:00,43.03,43.18,42.99,43.18,312800.0,30.6885,30.7955,30.66,30.7955,312800.0
2008-01-30 13:00:00,43.17,43.4,43.12,43.3,208800.0,30.7884,30.9524,30.7527,30.8811,208800.0
2008-01-30 13:30:00,43.32,43.35,43.15,43.26,170200.0,30.8953,30.9167,30.7741,30.8525,170200.0
2008-01-30 14:00:00,43.23,43.92,43.02,43.78,516200.0,30.8311,31.3232,30.6814,31.2234,516200.0
2008-01-30 14:30:00,43.76,44.32,43.39,44.27,628800.0,31.2091,31.6085,30.9453,31.5729,628800.0
2008-01-30 15:00:00,44.27,44.49,43.68,43.84,563000.0,31.5729,31.7298,31.1521,31.2662,563000.0
2008-01-30 15:30:00,43.83,44.0,43.27,43.3,879400.0,31.2591,31.3803,30.8597,30.8811,879400.0
2008-01-31 09:30:00,42.45,42.7,41.84,42.68,686000.0,30.2749,30.4532,29.8398,30.4389,686000.0
2008-01-31 10:00:00,42.67,42.81,42.46,42.65,301400.0,30.4318,30.5316,30.282,30.4175,301400.0
2008-01-31 10:30:00,42.66,42.92,42.51,42.79,372400.0,30.4246,30.6101,30.3177,30.5173,372400.0
2008-01-31 11:00:00,42.79,43.15,42.55,43.1,461800.0,30.5173,30.7741,30.3462,30.7384,461800.0
2008-01-31 11:30:00,43.09,43.65,42.85,43.48,373400.0,30.7313,31.1307,30.5601,31.0094,373400.0
2008-01-31 12:00:00,43.48,43.51,43.07,43.26,202800.0,31.0094,31.0308,30.717,30.8525,202800.0
2008-01-31 12:30:00,43.28,43.36,43.02,43.2,159400.0,30.8668,30.9239,30.6814,30.8098,159400.0
2008-01-31 13:00:00,43.2,43.24,42.91,43.15,170200.0,30.8098,30.8383,30.6029,30.7741,170200.0
2008-01-31 13:30:00,43.17,43.42,43.15,43.25,196200.0,30.7884,30.9667,30.7741,30.8454,196200.0
2008-01-31 14:00:00,43.24,43.42,43.13,43.19,206800.0,30.8383,30.9667,30.7598,30.8026,206800.0
2008-01-31 14:30:00,43.2,43.46,43.17,43.44,298200.0,30.8098,30.9952,30.7884,30.9809,298200.0
2008-01-31 15:00:00,43.45,43.79,43.38,43.76,313200.0,30.988,31.2305,30.9381,31.2091,313200.0
2008-01-31 15:30:00,43.77,44.06,43.46,43.65,679000.0,31.2163,31.4231,30.9952,31.1307,679000.0
2008-02-01 09:30:00,43.71,43.95,43.44,43.85,624600.0,31.1735,31.3446,30.9809,31.2733,624600.0
2008-02-01 10:00:00,43.83,44.47,43.83,44.1,380000.0,31.2591,31.7155,31.2591,31.4516,380000.0
2008-02-01 10:30:00,44.09,44.16,43.81,44.07,421400.0,31.4445,31.4944,31.2448,31.4302,421400.0
2008-02-01 11:00:00,44.06,44.29,43.85,44.23,218400.0,31.4231,31.5871,31.2733,31.5443,218400.0
2008-02-01 11:30:00,44.21,44.42,44.2,44.29,370800.0,31.5301,31.6798,31.5229,31.5871,370800.0
2008-02-01 12:00:00,44.29,44.3,43.95,44.0,257600.0,31.5871,31.5943,31.3446,31.3803,257600.0
2008-02-01 12:30:00,43.99,44.14,43.85,44.02,282000.0,31.3732,31.4801,31.2733,31.3946,282000.0
2008-02-01 13:00:00,44.01,44.35,44.01,44.27,236600.0,31.3874,31.6299,31.3874,31.5729,236600.0
2008-02-01 13:30:00,44.26,44.48,44.24,44.33,223200.0,31.5657,31.7226,31.5515,31.6157,223200.0
2008-02-01 14:00:00,44.31,44.56,44.2,44.48,306400.0,31.6014,31.7797,31.5229,31.7226,306400.0
2008-02-01 14:30:00,44.46,44.72,44.46,44.61,606200.0,31.7084,31.8938,31.7084,31.8153,606200.0
2008-02-01 15:00:00,44.6,44.71,44.49,44.6,699600.0,31.8082,31.8867,31.7298,31.8082,699600.0
2008-02-01 15:30:00,44.59,44.72,44.52,44.72,651800.0,31.8011,31.8938,31.7512,31.8938,651800.0
2008-02-04 09:30:00,44.73,45.16,44.56,44.66,507800.0,31.9009,32.2076,31.7797,31.851,507800.0
2008-02-04 10:00:00,44.66,44.84,44.43,44.82,214400.0,31.851,31.9794,31.687,31.9651,214400.0
2008-02-04 10:30:00,44.82,44.99,44.68,44.95,212000.0,31.9651,32.0864,31.8653,32.0578,212000.0
2008-02-04 11:00:00,44.94,45.27,44.93,45.26,145400.0,32.0507,32.2861,32.0436,32.2789,145400.0
2008-02-04 11:30:00,45.22,45.4,45.21,45.31,132000.0,32.2504,32.3788,32.2433,32.3146,132000.0
2008-02-04 12:00:00,45.3,45.42,45.21,45.26,98600.0,32.3074,32.393,32.2433,32.2789,98600.0
2008-02-04 12:30:00,45.29,45.32,45.2,45.24,303800.0,32.3003,32.3217,32.2361,32.2647,303800.0
2008-02-04 13:00:00,45.27,45.34,45.17,45.29,336600.0,32.2861,32.336,32.2147,32.3003,336600.0
2008-02-04 13:30:00,45.32,45.38,45.23,45.37,267800.0,32.3217,32.3645,32.2575,32.3574,267800.0
2008-02-04 14:00:00,45.35,45.49,45.27,45.46,202600.0,32.3431,32.443,32.2861,32.4216,202600.0
2008-02-04 14:30:00,45.46,45.48,45.27,45.38,305000.0,32.4216,32.4358,32.2861,32.3645,305000.0
2008-02-04 15:00:00,45.38,45.52,45.35,45.45,433000.0,32.3645,32.4644,32.3431,32.4144,433000.0
2008-02-04 15:30:00,45.42,45.52,45.25,45.33,526200.0,32.393,32.4644,32.2718,32.3288,526200.0
2008-02-05 09:30:00,44.09,44.43,43.87,44.3,666400.0,31.4445,31.687,31.2876,31.5943,666400.0
2008-02-05 10:00:00,44.29,45.02,44.12,44.92,670600.0,31.5871,32.1078,31.4659,32.0364,670600.0
2008-02-05 10:30:00,44.93,44.96,44.43,44.52,302000.0,32.0436,32.065,31.687,31.7512,302000.0
2008-02-05 11:00:00,44.52,44.7,44.23,44.49,314000.0,31.7512,31.8795,31.5443,31.7298,314000.0
2008-02-05 11:30:00,44.52,44.98,44.48,44.93,345000.0,31.7512,32.0792,31.7226,32.0436,345000.0
2008-02-05 12:00:00,44.94,44.95,44.49,44.63,190600.0,32.0507,32.0578,31.7298,31.8296,190600.0
2008-02-05 12:30:00,44.63,44.66,44.46,44.51,186800.0,31.8296,31.851,31.7084,31.744,186800.0
2008-02-05 13:00:00,44.51,44.68,44.37,44.42,273400.0,31.744,31.8653,31.6442,31.6798,273400.0
2008-02-05 13:30:00,44.41,44.52,43.99,44.13,480600.0,31.6727,31.7512,31.3732,31.473,480600.0
2008-02-05 14:00:00,44.13,44.27,43.92,44.23,257000.0,31.473,31.5729,31.3232,31.5443,257000.0
2008-02-05 14:30:00,44.21,44.46,44.14,44.25,228000.0,31.5301,31.7084,31.4801,31.5586,228000.0
2008-02-05 15:00:00,44.24,44.33,44.0,44.09,509400.0,31.5515,31.6157,31.3803,31.4445,509400.0
2008-02-05 15:30:00,44.1,44.17,43.79,43.81,1042600.0,31.4516,31.5015,31.2305,31.2448,1042600.0
2008-02-06 09:30:00,44.42,44.58,43.82,44.04,637800.0,31.6798,31.794,31.2519,31.4088,637800.0
2008-02-06 10:00:00,44.02,44.53,44.02,44.37,481800.0,31.3946,31.7583,31.3946,31.6442,481800.0
2008-02-06 10:30:00,44.37,44.37,43.6,44.2,487000.0,31.6442,31.6442,31.095,31.5229,487000.0
2008-02-06 11:00:00,44.21,44.56,44.14,44.51,310400.0,31.5301,31.7797,31.4801,31.744,310400.0
2008-02-06 11:30:00,44.51,44.51,44.2,44.3,203000.0,31.744,31.744,31.5229,31.5943,203000.0
2008-02-06 12:00:00,44.3,44.35,44.18,44.27,203600.0,31.5943,31.6299,31.5087,31.5729,203600.0
2008-02-06 12:30:00,44.29,44.4,44.24,44.3,192000.0,31.5871,31.6656,31.5515,31.5943,192000.0
2008-02-06 13:00:00,44.3,44.83,44.23,44.81,388000.0,31.5943,31.9723,31.5443,31.958,388000.0
2008-02-06 13:30:00,44.8,44.85,44.61,44.68,508400.0,31.9509,31.9865,31.8153,31.8653,508400.0
2008-02-06 14:00:00,44.68,44.75,44.26,44.37,669800.0,31.8653,31.9152,31.5657,31.6442,669800.0
2008-02-06 14:30:00,44.38,44.51,44.26,44.34,366600.0,31.6513,31.744,31.5657,31.6228,366600.0
2008-02-06 15:00:00,44.3,44.46,44.12,44.27,587200.0,31.5943,31.7084,31.4659,31.5729,587200.0
2008-02-06 15:30:00,44.27,44.3,43.79,43.95,882800.0,31.5729,31.5943,31.2305,31.3446,882800.0
2008-02-07 09:30:00,43.56,44.34,43.56,44.27,563800.0,31.0665,31.6228,31.0665,31.5729,563800.0
2008-02-07 10:00:00,44.24,45.12,44.19,45.05,647800.0,31.5515,32.1791,31.5158,32.1292,647800.0
2008-02-07 10:30:00,45.04,45.5,44.9,45.18,834400.0,32.122,32.4501,32.0222,32.2219,834400.0
2008-02-07 11:00:00,45.2,45.21,44.88,44.96,448400.0,32.2361,32.2433,32.0079,32.065,448400.0
2008-02-07 11:30:00,44.96,45.02,44.71,45.01,289400.0,32.065,32.1078,31.8867,32.1006,289400.0
2008-02-07 12:00:00,45.0,45.06,44.89,45.04,415400.0,32.0935,32.1363,32.015,32.122,415400.0
2008-02-07 12:30:00,45.04,45.24,44.99,45.12,342800.0,32.122,32.2647,32.0864,32.1791,342800.0
2008-02-07 13:00:00,45.13,45.25,44.92,45.22,219400.0,32.1862,32.2718,32.0364,32.2504,219400.0
2008-02-07 13:30:00,45.21,45.27,45.04,45.21,357000.0,32.2433,32.2861,32.122,32.2433,357000.0
2008-02-07 14:00:00,45.2,45.34,44.86,44.96,399600.0,32.2361,32.336,31.9936,32.065,399600.0
2008-02-07 14:30:00,44.97,45.09,44.66,44.8,425000.0,32.0721,32.1577,31.851,31.9509,425000.0
2008-02-07 15:00:00,44.8,45.11,44.67,44.96,598800.0,31.9509,32.1719,31.8581,32.065,598800.0
2008-02-07 15:30:00,44.97,45.35,44.94,45.11,1234400.0,32.0721,32.3431,32.0507,32.1719,1234400.0
2008-02-08 09:30:00,45.69,46.72,45.63,46.71,876800.0,32.5856,33.3202,32.5428,33.313,876800.0
2008-02-08 10:00:00,46.72,47.35,46.49,46.98,1196800.0,33.3202,33.7695,33.1561,33.5056,1196800.0
2008-02-08 10:30:00,46.99,47.45,46.89,47.15,740800.0,33.5127,33.8408,33.4414,33.6268,740800.0
2008-02-08 11:00:00,47.17,47.24,47.04,47.21,514800.0,33.6411,33.691,33.5484,33.6696,514800.0
2008-02-08 11:30:00,47.18,47.21,46.82,46.85,371000.0,33.6482,33.6696,33.3915,33.4129,371000.0
2008-02-08 12:00:00,46.85,47.1,46.81,47.02,343200.0,33.4129,33.5912,33.3844,33.5341,343200.0
2008-02-08 12:30:00,47.01,47.25,46.76,47.24,343400.0,33.527,33.6982,33.3487,33.691,343400.0
2008-02-08 13:00:00,47.24,47.63,47.13,47.63,678600.0,33.691,33.9692,33.6126,33.9692,678600.0
2008-02-08 13:30:00,47.63,47.66,46.92,47.3,440000.0,33.9692,33.9906,33.4628,33.7338,440000.0
2008-02-08 14:00:00,47.28,47.52,47.05,47.11,520400.0,33.7196,33.8907,33.5555,33.5983,520400.0
2008-02-08 14:30:00,47.1,47.21,46.74,46.8,634600.0,33.5912,33.6696,33.3344,33.3772,634600.0
2008-02-08 15:00:00,46.81,47.13,46.76,46.98,529200.0,33.3844,33.6126,33.3487,33.5056,529200.0
2008-02-08 15:30:00,46.98,47.35,46.91,46.95,1044800.0,33.5056,33.7695,33.4557,33.4842,1044800.0
2008-02-11 09:30:00,46.85,47.74,46.57,47.12,1109600.0,33.4129,34.0476,33.2132,33.6055,1109600.0
2008-02-11 10:00:00,47.06,47.8,47.05,47.7,770600.0,33.5627,34.0904,33.5555,34.0191,770600.0
2008-02-11 10:30:00,47.7,48.01,47.52,48.01,957800.0,34.0191,34.2402,33.8907,34.2402,957800.0
2008-02-11 11:00:00,48.0,48.99,47.99,48.9,1087800.0,34.2331,34.9391,34.2259,34.8749,1087800.0
2008-02-11 11:30:00,48.91,48.91,48.65,48.76,664000.0,34.8821,34.8821,34.6966,34.7751,664000.0
2008-02-11 12:00:00,48.79,49.25,48.71,48.9,737800.0,34.7965,35.1245,34.7394,34.8749,737800.0
2008-02-11 12:30:00,48.9,49.05,48.65,48.88,973000.0,34.8749,34.9819,34.6966,34.8607,973000.0
2008-02-11 13:00:00,48.87,49.09,48.78,49.09,267400.0,34.8535,35.0104,34.7893,35.0104,267400.0
2008-02-11 13:30:00,49.07,49.23,48.91,48.95,442600.0,34.9962,35.1103,34.8821,34.9106,442600.0
2008-02-11 14:00:00,48.96,49.17,48.86,48.87,593200.0,34.9177,35.0675,34.8464,34.8535,593200.0
2008-02-11 14:30:00,48.88,49.15,48.77,49.08,448200.0,34.8607,35.0532,34.7822,35.0033,448200.0
2008-02-11 15:00:00,49.07,49.23,48.93,49.0,817400.0,34.9962,35.1103,34.8963,34.9462,817400.0
2008-02-11 15:30:00,49.0,49.27,48.87,49.1,1708000.0,34.9462,35.1388,34.8535,35.0176,1708000.0
2008-02-12 09:30:00,49.42,49.98,48.86,49.85,856400.0,35.2458,35.6452,34.8464,35.5525,856400.0
2008-02-12 10:00:00,49.85,50.25,49.7,50.11,757000.0,35.5525,35.8377,35.4455,35.7379,757000.0
2008-02-12 10:30:00,50.11,50.11,49.94,49.99,583400.0,35.7379,35.7379,35.6166,35.6523,583400.0
2008-02-12 11:00:00,49.99,50.17,49.95,50.06,451800.0,35.6523,35.7807,35.6238,35.7022,451800.0
2008-02-12 11:30:00,50.05,50.09,49.62,49.74,476000.0,35.6951,35.7236,35.3884,35.474,476000.0
2008-02-12 12:00:00,49.74,49.85,49.23,49.29,565000.0,35.474,35.5525,35.1103,35.1531,565000.0
2008-02-12 12:30:00,49.3,49.49,49.07,49.4,523200.0,35.1602,35.2957,34.9962,35.2315,523200.0
2008-02-12 13:00:00,49.43,49.52,49.29,49.47,354600.0,35.2529,35.3171,35.1531,35.2814,354600.0
2008-02-12 13:30:00,49.45,49.46,49.26,49.4,323400.0,35.2672,35.2743,35.1317,35.2315,323400.0
2008-02-12 14:00:00,49.4,49.44,49.13,49.15,452600.0,35.2315,35.2601,35.039,35.0532,452600.0
2008-02-12 14:30:00,49.16,49.4,48.9,49.38,453800.0,35.0604,35.2315,34.8749,35.2173,453800.0
2008-02-12 15:00:00,49.37,49.38,48.88,49.04,580600.0,35.2101,35.2173,34.8607,34.9748,580600.0
2008-02-12 15:30:00,49.05,49.36,48.39,48.95,1361200.0,34.9819,35.203,34.5112,34.9106,1361200.0
2008-02-13 09:30:00,49.44,49.84,49.31,49.65,924600.0,35.2601,35.5453,35.1673,35.4098,924600.0
2008-02-13 10:00:00,49.64,50.0,49.56,49.96,788400.0,35.4027,35.6594,35.3456,35.6309,788400.0
2008-02-13 10:30:00,49.99,50.38,49.67,50.3,539000.0,35.6523,35.9304,35.4241,35.8734,539000.0
2008-02-13 11:00:00,50.3,50.35,50.08,50.25,495200.0,35.8734,35.9091,35.7165,35.8377,495200.0
2008-02-13 11:30:00,50.24,50.27,49.96,49.97,499200.0,35.8306,35.852,35.6309,35.638,499200.0
2008-02-13 12:00:00,49.96,50.02,49.85,49.96,392600.0,35.6309,35.6737,35.5525,35.6309,392600.0
2008-02-13 12:30:00,49.97,50.12,49.93,49.96,512400.0,35.638,35.745,35.6095,35.6309,512400.0
2008-02-13 13:00:00,49.96,50.08,49.88,50.06,500000.0,35.6309,35.7165,35.5739,35.7022,500000.0
2008-02-13 13:30:00,50.05,50.15,49.9,49.97,414000.0,35.6951,35.7664,35.5881,35.638,414000.0
2008-02-13 14:00:00,49.96,50.02,49.72,49.84,354000.0,35.6309,35.6737,35.4597,35.5453,354000.0
2008-02-13 14:30:00,49.84,50.02,49.74,49.92,353600.0,35.5453,35.6737,35.474,35.6024,353600.0
2008-02-13 15:00:00,49.92,50.13,49.88,50.07,375000.0,35.6024,35.7522,35.5739,35.7094,375000.0
2008-02-13 15:30:00,50.07,50.19,50.0,50.04,845400.0,35.7094,35.7949,35.6594,35.688,845400.0
2008-02-14 09:30:00,49.44,50.24,49.44,50.03,642800.0,35.2601,35.8306,35.2601,35.6808,642800.0
2008-02-14 10:00:00,50.04,50.15,49.52,49.72,681400.0,35.688,35.7664,35.3171,35.4597,681400.0
2008-02-14 10:30:00,49.73,49.98,49.62,49.7,733800.0,35.4669,35.6452,35.3884,35.4455,733800.0
2008-02-14 11:00:00,49.68,49.75,49.24,49.4,522800.0,35.4312,35.4811,35.1174,35.2315,522800.0
2008-02-14 11:30:00,49.44,49.47,49.1,49.21,198200.0,35.2601,35.2814,35.0176,35.096,198200.0
2008-02-14 12:00:00,49.2,49.49,49.05,49.42,232600.0,35.0889,35.2957,34.9819,35.2458,232600.0
2008-02-14 12:30:00,49.42,49.68,49.38,49.46,321000.0,35.2458,35.4312,35.2173,35.2743,321000.0
2008-02-14 13:00:00,49.46,49.58,49.2,49.25,291400.0,35.2743,35.3599,35.0889,35.1245,291400.0
2008-02-14 13:30:00,49.27,49.45,49.24,49.35,276400.0,35.1388,35.2672,35.1174,35.1959,276400.0
2008-02-14 14:00:00,49.32,49.46,49.29,49.32,375800.0,35.1745,35.2743,35.1531,35.1745,375800.0
2008-02-14 14:30:00,49.31,49.38,49.02,49.21,374600.0,35.1673,35.2173,34.9605,35.096,374600.0
2008-02-14 15:00:00,49.22,49.4,49.07,49.26,584000.0,35.1031,35.2315,34.9962,35.1317,584000.0
2008-02-14 15:30:00,49.24,49.25,48.82,48.87,1650200.0,35.1174,35.1245,34.8179,34.8535,1650200.0
2008-02-15 09:30:00,48.53,49.4,47.9,47.94,1348200.0,34.611,35.2315,34.1617,34.1903,1348200.0
2008-02-15 10:00:00,47.94,48.17,47.79,47.84,665800.0,34.1903,34.3543,34.0833,34.1189,665800.0
2008-02-15 10:30:00,47.84,48.0,47.74,47.74,376600.0,34.1189,34.2331,34.0476,34.0476,376600.0
2008-02-15 11:00:00,47.74,47.76,47.29,47.43,636600.0,34.0476,34.0619,33.7267,33.8265,636600.0
2008-02-15 11:30:00,47.42,47.43,46.9,47.16,436000.0,33.8194,33.8265,33.4486,33.634,436000.0
2008-02-15 12:00:00,47.16,47.26,46.91,46.93,447000.0,33.634,33.7053,33.4557,33.4699,447000.0
2008-02-15 12:30:00,46.94,47.29,46.94,47.29,277400.0,33.4771,33.7267,33.4771,33.7267,277400.0
2008-02-15 13:00:00,47.29,47.38,47.18,47.35,277000.0,33.7267,33.7909,33.6482,33.7695,277000.0
2008-02-15 13:30:00,47.35,47.67,47.35,47.67,346800.0,33.7695,33.9977,33.7695,33.9977,346800.0
2008-02-15 14:00:00,47.67,47.75,47.49,47.6,297000.0,33.9977,34.0548,33.8693,33.9478,297000.0
2008-02-15 14:30:00,47.6,47.7,47.59,47.63,344000.0,33.9478,34.0191,33.9407,33.9692,344000.0
2008-02-15 15:00:00,47.63,47.89,47.59,47.79,329800.0,33.9692,34.1546,33.9407,34.0833,329800.0
2008-02-15 15:30:00,47.78,48.1,47.77,48.08,779600.0,34.0762,34.3044,34.069,34.2901,779600.0
2008-02-19 09:30:00,49.14,50.48,48.32,48.94,1426200.0,35.0461,36.0018,34.4613,34.9035,1426200.0
2008-02-19 10:00:00,48.93,49.23,48.76,48.95,1029600.0,34.8963,35.1103,34.7751,34.9106,1029600.0
2008-02-19 10:30:00,48.95,49.16,48.8,49.1,569600.0,34.9106,35.0604,34.8036,35.0176,569600.0
2008-02-19 11:00:00,49.1,49.23,48.96,49.03,425400.0,35.0176,35.1103,34.9177,34.9676,425400.0
2008-02-19 11:30:00,49.03,49.27,48.97,49.17,430000.0,34.9676,35.1388,34.9249,35.0675,430000.0
2008-02-19 12:00:00,49.18,49.41,49.09,49.33,403000.0,35.0746,35.2387,35.0104,35.1816,403000.0
2008-02-19 12:30:00,49.31,49.42,49.09,49.26,426800.0,35.1673,35.2458,35.0104,35.1317,426800.0
2008-02-19 13:00:00,49.24,49.54,49.22,49.54,381600.0,35.1174,35.3314,35.1031,35.3314,381600.0
2008-02-19 13:30:00,49.54,49.72,49.52,49.54,381600.0,35.3314,35.4597,35.3171,35.3314,381600.0
2008-02-19 14:00:00,49.55,49.75,49.52,49.65,379200.0,35.3385,35.4811,35.3171,35.4098,379200.0
2008-02-19 14:30:00,49.66,49.73,49.17,49.17,530000.0,35.417,35.4669,35.0675,35.0675,530000.0
2008-02-19 15:00:00,49.15,49.32,49.13,49.2,556400.0,35.0532,35.1745,35.039,35.0889,556400.0
2008-02-19 15:30:00,49.2,49.44,49.11,49.16,894400.0,35.0889,35.2601,35.0247,35.0604,894400.0
2008-02-20 09:30:00,48.52,49.44,48.52,49.13,354600.0,34.6039,35.2601,34.6039,35.039,354600.0
2008-02-20 10:00:00,49.1,49.43,49.02,49.4,247000.0,35.0176,35.2529,34.9605,35.2315,247000.0
2008-02-20 10:30:00,49.39,49.6,49.26,49.42,279200.0,35.2244,35.3742,35.1317,35.2458,279200.0
2008-02-20 11:00:00,49.4,49.43,49.29,49.32,140800.0,35.2315,35.2529,35.1531,35.1745,140800.0
2008-02-20 11:30:00,49.34,49.66,49.29,49.6,246400.0,35.1887,35.417,35.1531,35.3742,246400.0
2008-02-20 12:00:00,49.6,50.06,49.57,50.02,591800.0,35.3742,35.7022,35.3528,35.6737,591800.0
2008-02-20 12:30:00,50.02,50.04,49.71,49.84,424400.0,35.6737,35.688,35.4526,35.5453,424400.0
2008-02-20 13:00:00,49.84,50.04,49.75,49.96,195800.0,35.5453,35.688,35.4811,35.6309,195800.0
2008-02-20 13:30:00,49.96,50.06,49.82,49.96,271400.0,35.6309,35.7022,35.5311,35.6309,271400.0
2008-02-20 14:00:00,49.95,50.07,49.8,50.04,540200.0,35.6238,35.7094,35.5168,35.688,540200.0
2008-02-20 14:30:00,50.02,50.49,49.98,50.41,564400.0,35.6737,36.0089,35.6452,35.9518,564400.0
2008-02-20 15:00:00,50.38,50.44,49.97,49.99,452200.0,35.9304,35.9732,35.638,35.6523,452200.0
2008-02-20 15:30:00,49.99,50.26,49.96,50.24,767200.0,35.6523,35.8449,35.6309,35.8306,767200.0
2008-02-21 09:30:00,50.45,50.45,49.46,49.63,412600.0,35.9804,35.9804,35.2743,35.3956,412600.0
2008-02-21 10:00:00,49.63,49.66,49.32,49.51,554200.0,35.3956,35.417,35.1745,35.31,554200.0
2008-02-21 10:30:00,49.5,49.67,49.09,49.1,591800.0,35.3028,35.4241,35.0104,35.0176,591800.0
2008-02-21 11:00:00,49.1,49.54,49.06,49.44,535000.0,35.0176,35.3314,34.989,35.2601,535000.0
2008-02-21 11:30:00,49.46,49.72,49.44,49.65,460000.0,35.2743,35.4597,35.2601,35.4098,460000.0
2008-02-21 12:00:00,49.64,49.71,49.52,49.59,353200.0,35.4027,35.4526,35.3171,35.367,353200.0
2008-02-21 12:30:00,49.56,49.63,49.1,49.1,332400.0,35.3456,35.3956,35.0176,35.0176,332400.0
2008-02-21 13:00:00,49.1,49.15,48.91,49.15,424000.0,35.0176,35.0532,34.8821,35.0532,424000.0
2008-02-21 13:30:00,49.13,49.22,49.04,49.14,221400.0,35.039,35.1031,34.9748,35.0461,221400.0
2008-02-21 14:00:00,49.13,49.41,49.1,49.37,272000.0,35.039,35.2387,35.0176,35.2101,272000.0
2008-02-21 14:30:00,49.37,49.4,48.94,48.99,203400.0,35.2101,35.2315,34.9035,34.9391,203400.0
2008-02-21 15:00:00,48.98,49.02,48.74,48.96,363000.0,34.932,34.9605,34.7608,34.9177,363000.0
2008-02-21 15:30:00,48.94,49.02,48.73,48.88,698000.0,34.9035,34.9605,34.7537,34.8607,698000.0
2008-02-22 09:30:00,48.94,49.72,48.94,49.16,480000.0,34.9035,35.4597,34.9035,35.0604,480000.0
2008-02-22 10:00:00,49.13,49.17,48.56,48.94,510600.0,35.039,35.0675,34.6324,34.9035,510600.0
2008-02-22 10:30:00,48.94,48.96,48.49,48.82,247000.0,34.9035,34.9177,34.5825,34.8179,247000.0
2008-02-22 11:00:00,48.81,49.18,48.69,49.08,241600.0,34.8107,35.0746,34.7252,35.0033,241600.0
2008-02-22 11:30:00,49.1,49.2,48.93,49.11,120000.0,35.0176,35.0889,34.8963,35.0247,120000.0
2008-02-22 12:00:00,49.16,49.22,48.86,49.07,129800.0,35.0604,35.1031,34.8464,34.9962,129800.0
2008-02-22 12:30:00,49.07,49.31,48.96,49.18,259000.0,34.9962,35.1673,34.9177,35.0746,259000.0
2008-02-22 13:00:00,49.18,49.45,49.07,49.24,240000.0,35.0746,35.2672,34.9962,35.1174,240000.0
2008-02-22 13:30:00,49.21,49.29,49.02,49.13,177400.0,35.096,35.1531,34.9605,35.039,177400.0
2008-02-22 14:00:00,49.13,49.2,48.95,49.12,170000.0,35.039,35.0889,34.9106,35.0318,170000.0
2008-02-22 14:30:00,49.09,49.4,49.05,49.3,162400.0,35.0104,35.2315,34.9819,35.1602,162400.0
2008-02-22 15:00:00,49.28,49.37,48.98,49.26,336000.0,35.1459,35.2101,34.932,35.1317,336000.0
2008-02-22 15:30:00,49.24,49.78,49.17,49.75,760800.0,35.1174,35.5025,35.0675,35.4811,760800.0
2008-02-25 09:30:00,50.01,51.13,50.01,50.32,682400.0,35.6666,36.4653,35.6666,35.8877,682400.0
2008-02-25 10:00:00,50.31,51.1,50.13,51.1,815600.0,35.8805,36.4439,35.7522,36.4439,815600.0
2008-02-25 10:30:00,51.09,51.65,51.08,51.53,870800.0,36.4368,36.8362,36.4297,36.7506,870800.0
2008-02-25 11:00:00,51.51,51.69,51.38,51.62,786800.0,36.7364,36.8647,36.6436,36.8148,786800.0
2008-02-25 11:30:00,51.63,51.73,51.44,51.47,337400.0,36.8219,36.8933,36.6864,36.7078,337400.0
2008-02-25 12:00:00,51.47,51.65,51.43,51.61,225200.0,36.7078,36.8362,36.6793,36.8077,225200.0
2008-02-25 12:30:00,51.61,51.81,51.48,51.7,288800.0,36.8077,36.9503,36.715,36.8719,288800.0
2008-02-25 13:00:00,51.71,51.81,51.57,51.71,223200.0,36.879,36.9503,36.7791,36.879,223200.0
2008-02-25 13:30:00,51.7,51.84,51.43,51.73,454400.0,36.8719,36.9717,36.6793,36.8933,454400.0
2008-02-25 14:00:00,51.73,51.95,51.56,51.92,813400.0,36.8933,37.0502,36.772,37.0288,813400.0
2008-02-25 14:30:00,51.94,51.99,51.55,51.73,1004600.0,37.043,37.0787,36.7649,36.8933,1004600.0
2008-02-25 15:00:00,51.75,52.06,51.69,52.06,699800.0,36.9075,37.1286,36.8647,37.1286,699800.0
2008-02-25 15:30:00,52.07,52.34,51.97,52.08,1083600.0,37.1357,37.3283,37.0644,37.1429,1083600.0
2008-02-26 09:30:00,51.92,51.99,51.24,51.41,601200.0,37.0288,37.0787,36.5438,36.665,601200.0
2008-02-26 10:00:00,51.39,51.96,51.19,51.83,607400.0,36.6508,37.0573,36.5081,36.9646,607400.0
2008-02-26 10:30:00,51.83,52.58,51.77,52.55,641400.0,36.9646,37.4995,36.9218,37.4781,641400.0
2008-02-26 11:00:00,52.55,52.85,52.48,52.79,537200.0,37.4781,37.692,37.4281,37.6492,537200.0
2008-02-26 11:30:00,52.79,52.94,52.52,52.66,519000.0,37.6492,37.7562,37.4567,37.5565,519000.0
2008-02-26 12:00:00,52.67,53.05,52.57,52.81,455000.0,37.5636,37.8347,37.4923,37.6635,455000.0
2008-02-26 12:30:00,52.81,52.87,52.67,52.8,662800.0,37.6635,37.7063,37.5636,37.6564,662800.0
2008-02-26 13:00:00,52.8,53.09,52.78,52.95,650800.0,37.6564,37.8632,37.6421,37.7633,650800.0
2008-02-26 13:30:00,52.98,53.03,52.7,52.8,1026400.0,37.7847,37.8204,37.585,37.6564,1026400.0
2008-02-26 14:00:00,52.8,53.45,52.79,53.38,1307000.0,37.6564,38.1199,37.6492,38.07,1307000.0
2008-02-26 14:30:00,53.38,53.97,53.38,53.95,1122000.0,38.07,38.4908,38.07,38.4765,1122000.0
2008-02-26 15:00:00,53.95,53.95,53.49,53.79,1429000.0,38.4765,38.4765,38.1485,38.3624,1429000.0
2008-02-26 15:30:00,53.8,54.46,53.6,54.16,2587400.0,38.3696,38.8403,38.2269,38.6263,2587400.0
2008-02-27 09:30:00,53.26,53.74,53.0,53.66,1018000.0,37.9844,38.3268,37.799,38.2697,1018000.0
2008-02-27 10:00:00,53.67,54.07,53.45,53.54,547000.0,38.2768,38.5621,38.1199,38.1841,547000.0
2008-02-27 10:30:00,53.52,53.55,53.08,53.15,637400.0,38.1699,38.1913,37.8561,37.906,637400.0
2008-02-27 11:00:00,53.13,53.57,53.13,53.23,404400.0,37.8917,38.2055,37.8917,37.963,404400.0
2008-02-27 11:30:00,53.25,53.31,53.02,53.15,434800.0,37.9773,38.0201,37.8133,37.906,434800.0
2008-02-27 12:00:00,53.15,53.24,52.99,53.23,368600.0,37.906,37.9702,37.7919,37.963,368600.0
2008-02-27 12:30:00,53.22,53.38,53.17,53.37,205000.0,37.9559,38.07,37.9202,38.0629,205000.0
2008-02-27 13:00:00,53.37,53.49,53.34,53.45,246400.0,38.0629,38.1485,38.0415,38.1199,246400.0
2008-02-27 13:30:00,53.45,53.48,53.15,53.23,258600.0,38.1199,38.1413,37.906,37.963,258600.0
2008-02-27 14:00:00,53.23,53.24,52.74,52.75,480600.0,37.963,37.9702,37.6136,37.6207,480600.0
2008-02-27 14:30:00,52.77,53.09,52.74,52.92,370800.0,37.635,37.8632,37.6136,37.7419,370800.0
2008-02-27 15:00:00,52.92,53.15,52.77,53.07,541400.0,37.7419,37.906,37.635,37.8489,541400.0
2008-02-27 15:30:00,53.07,53.13,52.78,52.85,758200.0,37.8489,37.8917,37.6421,37.692,758200.0
2008-02-28 09:30:00,56.37,60.62,56.27,59.45,5888800.0,40.2024,43.2335,40.1311,42.3991,5888800.0
2008-02-28 10:00:00,59.42,61.55,59.02,61.15,3459400.0,42.3777,43.8968,42.0924,43.6115,3459400.0
2008-02-28 10:30:00,61.17,62.24,61.12,61.85,2670200.0,43.6258,44.3889,43.5901,44.1107,2670200.0
2008-02-28 11:00:00,61.85,64.13,61.71,63.68,3405600.0,44.1107,45.7368,44.0109,45.4159,3405600.0
2008-02-28 11:30:00,63.67,64.95,63.52,63.58,3185200.0,45.4087,46.3216,45.3017,45.3445,3185200.0
2008-02-28 12:00:00,63.6,63.94,63.3,63.4,1743800.0,45.3588,45.6013,45.1448,45.2162,1743800.0
2008-02-28 12:30:00,63.38,63.85,63.34,63.52,1005200.0,45.2019,45.5371,45.1734,45.3017,1005200.0
2008-02-28 13:00:00,63.51,63.6,62.65,62.72,1605000.0,45.2946,45.3588,44.6813,44.7312,1605000.0
2008-02-28 13:30:00,62.72,63.05,61.75,62.1,1849600.0,44.7312,44.9665,44.0394,44.289,1849600.0
2008-02-28 14:00:00,62.12,63.17,61.94,62.82,2308000.0,44.3033,45.0521,44.1749,44.8025,2308000.0
2008-02-28 14:30:00,62.81,62.99,62.38,62.81,1439000.0,44.7954,44.9238,44.4887,44.7954,1439000.0
2008-02-28 15:00:00,62.79,62.84,62.05,62.06,1330200.0,44.7811,44.8168,44.2534,44.2605,1330200.0
2008-02-28 15:30:00,62.06,62.73,62.0,62.37,2077200.0,44.2605,44.7383,44.2177,44.4816,2077200.0
2008-02-29 09:30:00,61.57,61.95,59.9,60.52,2309400.0,43.911,44.182,42.72,43.1622,2309400.0
2008-02-29 10:00:00,60.5,61.1,59.77,60.42,1446200.0,43.1479,43.5758,42.6273,43.0909,1446200.0
2008-02-29 10:30:00,60.42,60.43,59.63,59.9,821000.0,43.0909,43.098,42.5274,42.72,821000.0
2008-02-29 11:00:00,59.9,60.24,59.4,60.17,655000.0,42.72,42.9625,42.3634,42.9126,655000.0
2008-02-29 11:30:00,60.16,60.37,59.95,59.96,592400.0,42.9054,43.0552,42.7557,42.7628,592400.0
2008-02-29 12:00:00,59.98,60.04,59.76,60.02,329200.0,42.7771,42.8199,42.6202,42.8056,329200.0
2008-02-29 12:30:00,60.0,60.03,59.57,59.69,354800.0,42.7913,42.8127,42.4847,42.5702,354800.0
2008-02-29 13:00:00,59.7,59.96,59.66,59.77,322400.0,42.5774,42.7628,42.5488,42.6273,322400.0
2008-02-29 13:30:00,59.77,59.79,59.32,59.33,402600.0,42.6273,42.6416,42.3064,42.3135,402600.0
2008-02-29 14:00:00,59.34,59.41,59.16,59.24,409000.0,42.3206,42.3705,42.1922,42.2493,409000.0
2008-02-29 14:30:00,59.24,59.29,58.99,59.25,377200.0,42.2493,42.285,42.071,42.2564,377200.0
2008-02-29 15:00:00,59.24,59.42,58.97,59.39,847400.0,42.2493,42.3777,42.0567,42.3563,847400.0
2008-02-29 15:30:00,59.41,59.6,59.15,59.46,1427800.0,42.3705,42.506,42.1851,42.4062,1427800.0
2008-03-03 09:30:00,59.54,61.43,59.02,61.38,1069600.0,42.4633,43.8112,42.0924,43.7755,1069600.0
2008-03-03 10:00:00,61.38,61.74,61.13,61.3,1245200.0,43.7755,44.0323,43.5972,43.7185,1245200.0
2008-03-03 10:30:00,61.32,61.55,61.1,61.43,1020000.0,43.7327,43.8968,43.5758,43.8112,1020000.0
2008-03-03 11:00:00,61.43,61.43,60.59,60.86,1006800.0,43.8112,43.8112,43.2121,43.4047,1006800.0
2008-03-03 11:30:00,60.87,61.24,60.87,61.04,365200.0,43.4118,43.6757,43.4118,43.533,365200.0
2008-03-03 12:00:00,61.04,61.34,61.04,61.18,371200.0,43.533,43.747,43.533,43.6329,371200.0
2008-03-03 12:30:00,61.18,61.35,60.99,61.22,308600.0,43.6329,43.7541,43.4974,43.6614,308600.0
2008-03-03 13:00:00,61.23,61.44,61.09,61.15,323600.0,43.6685,43.8183,43.5687,43.6115,323600.0
2008-03-03 13:30:00,61.14,61.41,61.02,61.17,485400.0,43.6044,43.7969,43.5188,43.6258,485400.0
2008-03-03 14:00:00,61.17,61.53,60.7,60.84,817600.0,43.6258,43.8825,43.2906,43.3904,817600.0
2008-03-03 14:30:00,60.84,60.98,60.33,60.5,1004000.0,43.3904,43.4902,43.0267,43.1479,1004000.0
2008-03-03 15:00:00,60.51,60.88,60.44,60.84,872400.0,43.155,43.4189,43.1051,43.3904,872400.0
2008-03-03 15:30:00,60.85,61.26,60.81,61.18,1286200.0,43.3975,43.6899,43.369,43.6329,1286200.0
2008-03-04 09:30:00,60.0,61.24,60.0,60.35,895400.0,42.7913,43.6757,42.7913,43.0409,895400.0
2008-03-04 10:00:00,60.35,60.68,60.08,60.23,751800.0,43.0409,43.2763,42.8484,42.9554,751800.0
2008-03-04 10:30:00,60.23,60.23,59.5,59.56,938000.0,42.9554,42.9554,42.4347,42.4775,938000.0
2008-03-04 11:00:00,59.57,59.57,58.79,58.82,897800.0,42.4847,42.4847,41.9284,41.9498,897800.0
2008-03-04 11:30:00,58.83,59.25,58.82,59.17,604200.0,41.9569,42.2564,41.9498,42.1994,604200.0
2008-03-04 12:00:00,59.14,59.21,58.85,58.99,448600.0,42.178,42.2279,41.9712,42.071,448600.0
2008-03-04 12:30:00,59.01,59.21,58.9,59.05,423600.0,42.0853,42.2279,42.0068,42.1138,423600.0
2008-03-04 13:00:00,59.05,59.13,58.74,59.0,652800.0,42.1138,42.1708,41.8927,42.0781,652800.0
2008-03-04 13:30:00,59.0,59.06,58.38,58.39,594000.0,42.0781,42.1209,41.636,41.6431,594000.0
2008-03-04 14:00:00,58.4,58.65,58.3,58.6,786400.0,41.6502,41.8285,41.5789,41.7929,786400.0
2008-03-04 14:30:00,58.6,59.43,58.52,59.18,678000.0,41.7929,42.3848,41.7358,42.2065,678000.0
2008-03-04 15:00:00,59.18,59.99,59.04,59.49,837600.0,42.2065,42.7842,42.1067,42.4276,837600.0
2008-03-04 15:30:00,59.49,60.08,59.48,59.82,1212200.0,42.4276,42.8484,42.4205,42.6629,1212200.0
2008-03-05 09:30:00,60.49,60.82,59.72,59.85,607600.0,43.1408,43.3761,42.5916,42.6843,607600.0
2008-03-05 10:00:00,59.87,60.07,59.59,59.66,1036000.0,42.6986,42.8412,42.4989,42.5488,1036000.0
2008-03-05 10:30:00,59.65,60.27,59.59,59.69,761400.0,42.5417,42.9839,42.4989,42.5702,761400.0
2008-03-05 11:00:00,59.67,60.38,59.64,60.24,366400.0,42.556,43.0623,42.5346,42.9625,366400.0
2008-03-05 11:30:00,60.25,60.69,60.16,60.43,586400.0,42.9696,43.2834,42.9054,43.098,586400.0
2008-03-05 12:00:00,60.43,60.64,60.08,60.17,675400.0,43.098,43.2478,42.8484,42.9126,675400.0
2008-03-05 12:30:00,60.17,60.23,59.94,60.08,586800.0,42.9126,42.9554,42.7485,42.8484,586800.0
2008-03-05 13:00:00,60.07,60.17,59.76,59.96,508400.0,42.8412,42.9126,42.6202,42.7628,508400.0
2008-03-05 13:30:00,59.98,60.07,59.68,60.02,694200.0,42.7771,42.8412,42.5631,42.8056,694200.0
2008-03-05 14:00:00,60.02,60.14,59.93,60.1,521200.0,42.8056,42.8912,42.7414,42.8626,521200.0
2008-03-05 14:30:00,60.08,60.33,59.99,60.21,614400.0,42.8484,43.0267,42.7842,42.9411,614400.0
2008-03-05 15:00:00,60.2,60.24,59.92,60.1,842200.0,42.934,42.9625,42.7343,42.8626,842200.0
2008-03-05 15:30:00,60.1,60.24,60.04,60.24,1138800.0,42.8626,42.9625,42.8199,42.9625,1138800.0
2008-03-06 09:30:00,59.89,60.37,59.48,59.61,855400.0,42.7129,43.0552,42.4205,42.5132,855400.0
2008-03-06 10:00:00,59.58,59.81,59.2,59.55,773200.0,42.4918,42.6558,42.2208,42.4704,773200.0
2008-03-06 10:30:00,59.57,60.3,59.26,60.13,798800.0,42.4847,43.0053,42.2636,42.884,798800.0
2008-03-06 11:00:00,60.1,60.23,59.81,60.1,512200.0,42.8626,42.9554,42.6558,42.8626,512200.0
2008-03-06 11:30:00,60.1,60.14,59.52,59.6,410600.0,42.8626,42.8912,42.449,42.506,410600.0
2008-03-06 12:00:00,59.62,59.62,58.67,58.84,525000.0,42.5203,42.5203,41.8428,41.964,525000.0
2008-03-06 12:30:00,58.85,59.35,58.7,59.12,353800.0,41.9712,42.3278,41.8642,42.1637,353800.0
2008-03-06 13:00:00,59.14,59.44,59.06,59.13,280600.0,42.178,42.3919,42.1209,42.1708,280600.0
2008-03-06 13:30:00,59.09,59.54,58.98,59.34,333800.0,42.1423,42.4633,42.0639,42.3206,333800.0
2008-03-06 14:00:00,59.32,59.65,59.32,59.47,282800.0,42.3064,42.5417,42.3064,42.4133,282800.0
2008-03-06 14:30:00,59.47,59.67,59.36,59.49,296000.0,42.4133,42.556,42.3349,42.4276,296000.0
2008-03-06 15:00:00,59.5,59.58,59.1,59.46,551400.0,42.4347,42.4918,42.1495,42.4062,551400.0
2008-03-06 15:30:00,59.45,59.45,58.76,58.83,1004200.0,42.3991,42.3991,41.907,41.9569,1004200.0
2008-03-07 09:30:00,58.23,59.22,58.23,59.18,914400.0,41.529,42.235,41.529,42.2065,914400.0
2008-03-07 10:00:00,59.17,59.17,58.6,58.72,513000.0,42.1994,42.1994,41.7929,41.8784,513000.0
2008-03-07 10:30:00,58.72,59.01,58.63,58.86,657200.0,41.8784,42.0853,41.8143,41.9783,657200.0
2008-03-07 11:00:00,58.86,58.87,58.5,58.65,511400.0,41.9783,41.9854,41.7215,41.8285,511400.0
2008-03-07 11:30:00,58.65,59.02,58.38,58.4,649200.0,41.8285,42.0924,41.636,41.6502,649200.0
2008-03-07 12:00:00,58.4,58.5,58.13,58.13,331800.0,41.6502,41.7215,41.4577,41.4577,331800.0
2008-03-07 12:30:00,58.17,58.46,58.1,58.33,404600.0,41.4862,41.693,41.4363,41.6003,404600.0
2008-03-07 13:00:00,58.3,58.33,58.07,58.12,425400.0,41.5789,41.6003,41.4149,41.4505,425400.0
2008-03-07 13:30:00,58.13,58.13,57.6,57.6,383200.0,41.4577,41.4577,41.0797,41.0797,383200.0
2008-03-07 14:00:00,57.58,58.01,57.48,57.81,573800.0,41.0654,41.3721,40.9941,41.2294,573800.0
2008-03-07 14:30:00,57.79,58.13,57.57,58.12,424800.0,41.2152,41.4577,41.0583,41.4505,424800.0
2008-03-07 15:00:00,58.12,58.82,57.97,58.52,1117000.0,41.4505,41.9498,41.3435,41.7358,1117000.0
2008-03-07 15:30:00,58.49,58.54,58.18,58.25,1050800.0,41.7144,41.7501,41.4933,41.5432,1050800.0
2008-03-10 09:30:00,58.23,58.23,56.84,56.97,650000.0,41.529,41.529,40.5376,40.6304,650000.0
2008-03-10 10:00:00,56.99,57.3,56.82,57.15,729200.0,40.6446,40.8657,40.5234,40.7587,729200.0
2008-03-10 10:30:00,57.15,58.0,57.15,57.58,716600.0,40.7587,41.3649,40.7587,41.0654,716600.0
2008-03-10 11:00:00,57.58,57.88,57.19,57.24,275400.0,41.0654,41.2794,40.7873,40.8229,275400.0
2008-03-10 11:30:00,57.23,57.38,56.77,57.28,517200.0,40.8158,40.9228,40.4877,40.8514,517200.0
2008-03-10 12:00:00,57.29,57.65,56.96,57.34,486000.0,40.8586,41.1153,40.6232,40.8942,486000.0
2008-03-10 12:30:00,57.32,57.74,57.29,57.7,280800.0,40.88,41.1795,40.8586,41.151,280800.0
2008-03-10 13:00:00,57.7,57.73,57.34,57.41,184600.0,41.151,41.1724,40.8942,40.9442,184600.0
2008-03-10 13:30:00,57.4,57.57,57.24,57.24,335800.0,40.937,41.0583,40.8229,40.8229,335800.0
2008-03-10 14:00:00,57.25,57.28,56.79,57.01,473200.0,40.8301,40.8514,40.502,40.6589,473200.0
2008-03-10 14:30:00,57.02,57.2,56.95,56.98,291800.0,40.666,40.7944,40.6161,40.6375,291800.0
2008-03-10 15:00:00,56.97,57.24,56.88,57.18,543000.0,40.6304,40.8229,40.5662,40.7801,543000.0
2008-03-10 15:30:00,57.17,57.42,56.88,57.26,1083200.0,40.773,40.9513,40.5662,40.8372,1083200.0
2008-03-11 09:30:00,58.38,59.32,58.04,58.46,734600.0,41.636,42.3064,41.3935,41.693,734600.0
2008-03-11 10:00:00,58.46,58.87,58.39,58.44,478000.0,41.693,41.9854,41.6431,41.6787,478000.0
2008-03-11 10:30:00,58.45,58.95,58.32,58.89,460800.0,41.6859,42.0425,41.5932,41.9997,460800.0
2008-03-11 11:00:00,58.9,59.06,58.49,58.93,436800.0,42.0068,42.1209,41.7144,42.0282,436800.0
2008-03-11 11:30:00,58.94,59.02,58.77,58.95,468400.0,42.0353,42.0924,41.9141,42.0425,468400.0
2008-03-11 12:00:00,58.96,59.63,58.91,59.49,532000.0,42.0496,42.5274,42.0139,42.4276,532000.0
2008-03-11 12:30:00,59.49,60.02,59.38,60.01,508400.0,42.4276,42.8056,42.3491,42.7985,508400.0
2008-03-11 13:00:00,60.01,60.26,59.87,60.17,680800.0,42.7985,42.9768,42.6986,42.9126,680800.0
2008-03-11 13:30:00,60.18,60.23,59.86,60.22,430600.0,42.9197,42.9554,42.6915,42.9482,430600.0
2008-03-11 14:00:00,60.23,60.27,59.97,60.23,890000.0,42.9554,42.9839,42.7699,42.9554,890000.0
2008-03-11 14:30:00,60.21,60.76,60.1,60.66,700400.0,42.9411,43.3333,42.8626,43.262,700400.0
2008-03-11 15:00:00,60.66,61.11,58.99,61.04,547200.0,43.262,43.583,42.071,43.533,547200.0
2008-03-11 15:30:00,61.05,61.05,60.57,60.93,855200.0,43.5402,43.5402,43.1978,43.4546,855200.0
2008-03-12 09:30:00,60.88,61.1,59.65,59.77,670200.0,43.4189,43.5758,42.5417,42.6273,670200.0
2008-03-12 10:00:00,59.77,59.88,59.1,59.39,831800.0,42.6273,42.7057,42.1495,42.3563,831800.0
2008-03-12 10:30:00,59.39,59.42,58.66,59.2,885800.0,42.3563,42.3777,41.8357,42.2208,885800.0
2008-03-12 11:00:00,59.21,59.7,59.21,59.53,254800.0,42.2279,42.5774,42.2279,42.4561,254800.0
2008-03-12 11:30:00,59.52,59.88,59.29,59.44,250000.0,42.449,42.7057,42.285,42.3919,250000.0
2008-03-12 12:00:00,59.41,59.8,59.35,59.77,217600.0,42.3705,42.6487,42.3278,42.6273,217600.0
2008-03-12 12:30:00,59.77,59.83,59.45,59.49,165200.0,42.6273,42.6701,42.3991,42.4276,165200.0
2008-03-12 13:00:00,59.51,59.74,59.4,59.56,234200.0,42.4419,42.6059,42.3634,42.4775,234200.0
2008-03-12 13:30:00,59.56,59.56,59.07,59.21,182800.0,42.4775,42.4775,42.1281,42.2279,182800.0
2008-03-12 14:00:00,59.19,59.38,58.97,59.37,394600.0,42.2136,42.3491,42.0567,42.342,394600.0
2008-03-12 14:30:00,59.35,59.71,59.32,59.65,332200.0,42.3278,42.5845,42.3064,42.5417,332200.0
2008-03-12 15:00:00,59.63,59.79,59.35,59.72,436200.0,42.5274,42.6416,42.3278,42.5916,436200.0
2008-03-12 15:30:00,59.74,59.75,59.45,59.59,663400.0,42.6059,42.613,42.3991,42.4989,663400.0
2008-03-13 09:30:00,58.74,60.31,58.74,59.35,652200.0,41.8927,43.0124,41.8927,42.3278,652200.0
2008-03-13 10:00:00,59.3,60.99,59.3,60.97,718600.0,42.2921,43.4974,42.2921,43.4831,718600.0
2008-03-13 10:30:00,60.94,61.63,60.78,61.22,775800.0,43.4617,43.9538,43.3476,43.6614,775800.0
2008-03-13 11:00:00,61.25,61.96,61.12,61.49,683600.0,43.6828,44.1892,43.5901,43.854,683600.0
2008-03-13 11:30:00,61.49,61.79,61.38,61.68,618200.0,43.854,44.0679,43.7755,43.9895,618200.0
2008-03-13 12:00:00,61.69,61.98,61.58,61.63,480400.0,43.9966,44.2034,43.9182,43.9538,480400.0
2008-03-13 12:30:00,61.61,61.96,61.55,61.88,226200.0,43.9396,44.1892,43.8968,44.1321,226200.0
2008-03-13 13:00:00,61.88,62.63,61.86,62.61,647800.0,44.1321,44.667,44.1179,44.6527,647800.0
2008-03-13 13:30:00,62.6,63.09,62.48,62.9,814200.0,44.6456,44.9951,44.56,44.8596,814200.0
2008-03-13 14:00:00,62.87,63.5,62.87,63.5,845000.0,44.8382,45.2875,44.8382,45.2875,845000.0
2008-03-13 14:30:00,63.5,63.5,63.05,63.42,895400.0,45.2875,45.2875,44.9665,45.2304,895400.0
2008-03-13 15:00:00,63.42,63.9,63.37,63.72,1354800.0,45.2304,45.5728,45.1948,45.4444,1354800.0
2008-03-13 15:30:00,63.7,64.08,63.38,63.53,1649800.0,45.4301,45.7011,45.2019,45.3089,1649800.0
2008-03-14 09:30:00,63.19,63.56,62.1,62.2,927400.0,45.0664,45.3303,44.289,44.3603,927400.0
2008-03-14 10:00:00,62.21,62.82,61.55,62.24,901400.0,44.3675,44.8025,43.8968,44.3889,901400.0
2008-03-14 10:30:00,62.24,62.95,62.0,62.51,595400.0,44.3889,44.8952,44.2177,44.5814,595400.0
2008-03-14 11:00:00,62.51,62.79,61.81,61.84,428800.0,44.5814,44.7811,44.0822,44.1036,428800.0
2008-03-14 11:30:00,61.86,62.45,61.83,62.33,465600.0,44.1179,44.5386,44.0965,44.4531,465600.0
2008-03-14 12:00:00,62.31,62.5,62.23,62.41,333400.0,44.4388,44.5743,44.3817,44.5101,333400.0
2008-03-14 12:30:00,62.4,62.48,61.97,62.05,293600.0,44.503,44.56,44.1963,44.2534,293600.0
2008-03-14 13:00:00,62.08,62.08,61.62,61.68,402600.0,44.2748,44.2748,43.9467,43.9895,402600.0
2008-03-14 13:30:00,61.68,62.1,61.52,61.94,325800.0,43.9895,44.289,43.8754,44.1749,325800.0
2008-03-14 14:00:00,61.93,62.05,61.61,61.79,687200.0,44.1678,44.2534,43.9396,44.0679,687200.0
2008-03-14 14:30:00,61.79,62.42,61.63,62.37,580200.0,44.0679,44.5172,43.9538,44.4816,580200.0
2008-03-14 15:00:00,62.37,63.44,62.15,63.32,827400.0,44.4816,45.2447,44.3247,45.1591,827400.0
2008-03-14 15:30:00,63.31,63.37,62.69,63.1,1358600.0,45.152,45.1948,44.7098,45.0022,1358600.0
2008-03-17 09:30:00,61.68,61.68,60.25,60.79,761400.0,43.9895,43.9895,42.9696,43.3547,761400.0
2008-03-17 10:00:00,60.79,61.65,60.6,61.57,498000.0,43.3547,43.9681,43.2192,43.911,498000.0
2008-03-17 10:30:00,61.55,62.04,61.24,61.84,309000.0,43.8968,44.2462,43.6757,44.1036,309000.0
2008-03-17 11:00:00,61.85,62.09,60.99,61.12,398400.0,44.1107,44.2819,43.4974,43.5901,398400.0
2008-03-17 11:30:00,61.11,61.3,60.57,60.57,299400.0,43.583,43.7185,43.1978,43.1978,299400.0
2008-03-17 12:00:00,60.52,60.53,59.51,59.63,773800.0,43.1622,43.1693,42.4419,42.5274,773800.0
2008-03-17 12:30:00,59.63,60.03,59.17,60.0,603400.0,42.5274,42.8127,42.1994,42.7913,603400.0
2008-03-17 13:00:00,59.99,60.02,59.01,59.12,527600.0,42.7842,42.8056,42.0853,42.1637,527600.0
2008-03-17 13:30:00,59.07,59.42,58.6,59.34,406200.0,42.1281,42.3777,41.7929,42.3206,406200.0
2008-03-17 14:00:00,59.35,59.87,59.22,59.29,569000.0,42.3278,42.6986,42.235,42.285,569000.0
2008-03-17 14:30:00,59.28,59.77,59.12,59.65,413200.0,42.2778,42.6273,42.1637,42.5417,413200.0
2008-03-17 15:00:00,59.7,60.33,59.52,60.04,810000.0,42.5774,43.0267,42.449,42.8199,810000.0
2008-03-17 15:30:00,60.05,60.59,59.98,60.1,1027800.0,42.827,43.2121,42.7771,42.8626,1027800.0
2008-03-18 09:30:00,61.72,61.72,60.86,61.23,737200.0,44.018,44.018,43.4047,43.6685,737200.0
2008-03-18 10:00:00,61.24,61.28,60.52,60.83,424000.0,43.6757,43.7042,43.1622,43.3833,424000.0
2008-03-18 10:30:00,60.83,61.27,60.81,61.2,460200.0,43.3833,43.6971,43.369,43.6471,460200.0
2008-03-18 11:00:00,61.24,61.36,61.05,61.17,191000.0,43.6757,43.7613,43.5402,43.6258,191000.0
2008-03-18 11:30:00,61.17,61.21,60.91,60.97,187200.0,43.6258,43.6543,43.4403,43.4831,187200.0
2008-03-18 12:00:00,60.99,61.05,60.89,61.0,190200.0,43.4974,43.5402,43.4261,43.5045,190200.0
2008-03-18 12:30:00,60.99,61.05,60.89,60.92,285000.0,43.4974,43.5402,43.4261,43.4475,285000.0
2008-03-18 13:00:00,60.91,61.01,60.88,60.88,202000.0,43.4403,43.5116,43.4189,43.4189,202000.0
2008-03-18 13:30:00,60.91,61.02,60.85,60.97,372400.0,43.4403,43.5188,43.3975,43.4831,372400.0
2008-03-18 14:00:00,60.96,61.05,60.51,61.0,753000.0,43.476,43.5402,43.155,43.5045,753000.0
2008-03-18 14:30:00,60.92,61.75,60.41,61.65,991400.0,43.4475,44.0394,43.0837,43.9681,991400.0
2008-03-18 15:00:00,61.63,61.69,61.35,61.49,758600.0,43.9538,43.9966,43.7541,43.854,758600.0
2008-03-18 15:30:00,61.51,61.68,61.41,61.68,1080800.0,43.8682,43.9895,43.7969,43.9895,1080800.0
2008-03-19 09:30:00,61.76,62.58,60.33,60.46,707600.0,44.0465,44.6313,43.0267,43.1194,707600.0
2008-03-19 10:00:00,60.47,60.85,60.34,60.4,460600.0,43.1265,43.3975,43.0338,43.0766,460600.0
2008-03-19 10:30:00,60.4,60.69,59.62,59.75,605000.0,43.0766,43.2834,42.5203,42.613,605000.0
2008-03-19 11:00:00,59.76,59.85,59.35,59.37,518600.0,42.6202,42.6843,42.3278,42.342,518600.0
2008-03-19 11:30:00,59.35,59.41,58.94,59.05,366000.0,42.3278,42.3705,42.0353,42.1138,366000.0
2008-03-19 12:00:00,59.04,59.04,58.42,58.5,653200.0,42.1067,42.1067,41.6645,41.7215,653200.0
2008-03-19 12:30:00,58.49,58.56,58.19,58.21,378200.0,41.7144,41.7643,41.5005,41.5147,378200.0
2008-03-19 13:00:00,58.21,58.32,58.02,58.02,981800.0,41.5147,41.5932,41.3792,41.3792,981800.0
2008-03-19 13:30:00,58.02,58.1,57.59,57.6,811200.0,41.3792,41.4363,41.0725,41.0797,811200.0
2008-03-19 14:00:00,57.59,57.76,57.13,57.52,925000.0,41.0725,41.1938,40.7445,41.0226,925000.0
2008-03-19 14:30:00,57.55,57.71,57.21,57.49,525200.0,41.044,41.1581,40.8015,41.0012,525200.0
2008-03-19 15:00:00,57.49,57.6,57.09,57.09,1276000.0,41.0012,41.0797,40.7159,40.7159,1276000.0
2008-03-19 15:30:00,57.07,57.23,56.47,56.63,1573600.0,40.7017,40.8158,40.2738,40.3879,1573600.0
2008-03-20 09:30:00,55.0,56.09,52.95,55.0,2498800.0,39.2254,40.0028,37.7633,39.2254,2498800.0
2008-03-20 10:00:00,55.0,55.45,54.8,55.19,1060600.0,39.2254,39.5463,39.0827,39.3609,1060600.0
2008-03-20 10:30:00,55.2,55.99,55.11,55.8,1187600.0,39.368,39.9314,39.3038,39.7959,1187600.0
2008-03-20 11:00:00,55.79,56.05,55.75,55.92,1066200.0,39.7888,39.9742,39.7603,39.8815,1066200.0
2008-03-20 11:30:00,55.93,55.99,55.4,55.4,692600.0,39.8886,39.9314,39.5107,39.5107,692600.0
2008-03-20 12:00:00,55.39,55.81,55.15,55.2,789600.0,39.5035,39.8031,39.3324,39.368,789600.0
2008-03-20 12:30:00,55.19,55.58,54.98,55.4,524200.0,39.3609,39.639,39.2111,39.5107,524200.0
2008-03-20 13:00:00,55.39,55.45,55.21,55.35,504600.0,39.5035,39.5463,39.3751,39.475,504600.0
2008-03-20 13:30:00,55.37,55.94,55.33,55.74,512000.0,39.4893,39.8958,39.4607,39.7531,512000.0
2008-03-20 14:00:00,55.74,55.96,55.57,55.96,379000.0,39.7531,39.91,39.6319,39.91,379000.0
2008-03-20 14:30:00,55.93,56.22,55.8,56.12,590200.0,39.8886,40.0955,39.7959,40.0242,590200.0
2008-03-20 15:00:00,56.11,56.29,55.94,55.98,652400.0,40.017,40.1454,39.8958,39.9243,652400.0
2008-03-20 15:30:00,55.98,56.56,55.65,56.04,924400.0,39.9243,40.338,39.689,39.9671,924400.0
2008-03-24 09:30:00,56.48,57.16,55.71,57.1,549200.0,40.2809,40.7659,39.7317,40.7231,549200.0
2008-03-24 10:00:00,57.1,57.94,57.09,57.78,702400.0,40.7231,41.3222,40.7159,41.208,702400.0
2008-03-24 10:30:00,57.77,57.96,57.73,57.77,389800.0,41.2009,41.3364,41.1724,41.2009,389800.0
2008-03-24 11:00:00,57.77,57.78,57.11,57.72,509000.0,41.2009,41.208,40.7302,41.1653,509000.0
2008-03-24 11:30:00,57.74,57.74,57.38,57.54,341800.0,41.1795,41.1795,40.9228,41.0369,341800.0
2008-03-24 12:00:00,57.59,57.66,57.47,57.6,294200.0,41.0725,41.1225,40.987,41.0797,294200.0
2008-03-24 12:30:00,57.6,57.83,57.55,57.72,286400.0,41.0797,41.2437,41.044,41.1653,286400.0
2008-03-24 13:00:00,57.72,57.84,57.65,57.73,246800.0,41.1653,41.2508,41.1153,41.1724,246800.0
2008-03-24 13:30:00,57.74,57.76,57.44,57.63,321000.0,41.1795,41.1938,40.9656,41.1011,321000.0
2008-03-24 14:00:00,57.65,57.65,57.27,57.38,432800.0,41.1153,41.1153,40.8443,40.9228,432800.0
2008-03-24 14:30:00,57.38,57.44,56.97,57.01,476200.0,40.9228,40.9656,40.6304,40.6589,476200.0
2008-03-24 15:00:00,56.99,57.34,56.9,56.99,489000.0,40.6446,40.8942,40.5804,40.6446,489000.0
2008-03-24 15:30:00,56.99,57.19,56.77,56.93,747600.0,40.6446,40.7873,40.4877,40.6018,747600.0
2008-03-25 09:30:00,56.91,57.99,56.85,57.0,565400.0,40.5876,41.3578,40.5448,40.6518,565400.0
2008-03-25 10:00:00,57.0,58.18,56.73,57.84,619800.0,40.6518,41.4933,40.4592,41.2508,619800.0
2008-03-25 10:30:00,57.87,58.21,57.33,58.07,476000.0,41.2722,41.5147,40.8871,41.4149,476000.0
2008-03-25 11:00:00,58.05,58.8,58.04,58.77,564200.0,41.4006,41.9355,41.3935,41.9141,564200.0
2008-03-25 11:30:00,58.77,58.88,58.29,58.32,364400.0,41.9141,41.9926,41.5718,41.5932,364400.0
2008-03-25 12:00:00,58.32,58.44,58.24,58.42,220000.0,41.5932,41.6787,41.5361,41.6645,220000.0
2008-03-25 12:30:00,58.41,58.56,58.15,58.22,131000.0,41.6574,41.7643,41.4719,41.5218,131000.0
2008-03-25 13:00:00,58.22,58.31,57.97,58.21,227000.0,41.5218,41.586,41.3435,41.5147,227000.0
2008-03-25 13:30:00,58.22,58.44,58.12,58.3,227000.0,41.5218,41.6787,41.4505,41.5789,227000.0
2008-03-25 14:00:00,58.29,58.43,58.17,58.34,232800.0,41.5718,41.6716,41.4862,41.6074,232800.0
2008-03-25 14:30:00,58.34,58.62,58.13,58.34,289400.0,41.6074,41.8071,41.4577,41.6074,289400.0
2008-03-25 15:00:00,58.34,58.43,58.17,58.34,358200.0,41.6074,41.6716,41.4862,41.6074,358200.0
2008-03-25 15:30:00,58.35,58.48,58.01,58.13,660200.0,41.6146,41.7073,41.3721,41.4577,660200.0
2008-03-26 09:30:00,57.88,59.77,57.88,59.7,502800.0,41.2794,42.6273,41.2794,42.5774,502800.0
2008-03-26 10:00:00,59.7,59.77,59.17,59.22,450400.0,42.5774,42.6273,42.1994,42.235,450400.0
2008-03-26 10:30:00,59.25,59.92,59.25,59.9,392800.0,42.2564,42.7343,42.2564,42.72,392800.0
2008-03-26 11:00:00,59.9,60.31,59.7,60.29,456000.0,42.72,43.0124,42.5774,42.9981,456000.0
2008-03-26 11:30:00,60.3,60.37,60.1,60.18,342600.0,43.0053,43.0552,42.8626,42.9197,342600.0
2008-03-26 12:00:00,60.15,60.27,59.87,59.93,233800.0,42.8983,42.9839,42.6986,42.7414,233800.0
2008-03-26 12:30:00,59.91,59.96,59.7,59.81,204200.0,42.7271,42.7628,42.5774,42.6558,204200.0
2008-03-26 13:00:00,59.82,60.04,59.73,59.87,246400.0,42.6629,42.8199,42.5988,42.6986,246400.0
2008-03-26 13:30:00,59.87,60.14,59.77,60.13,326600.0,42.6986,42.8912,42.6273,42.884,326600.0
2008-03-26 14:00:00,60.13,60.43,59.95,60.29,387600.0,42.884,43.098,42.7557,42.9981,387600.0
2008-03-26 14:30:00,60.29,60.7,59.93,60.68,526400.0,42.9981,43.2906,42.7414,43.2763,526400.0
2008-03-26 15:00:00,60.67,60.78,60.3,60.37,797400.0,43.2692,43.3476,43.0053,43.0552,797400.0
2008-03-26 15:30:00,60.35,60.42,60.13,60.24,1125400.0,43.0409,43.0909,42.884,42.9625,1125400.0
2008-03-27 09:30:00,60.19,61.44,59.53,60.16,293800.0,42.9268,43.8183,42.4561,42.9054,293800.0
2008-03-27 10:00:00,60.15,60.36,59.57,59.61,324200.0,42.8983,43.0481,42.4847,42.5132,324200.0
2008-03-27 10:30:00,59.61,60.06,59.3,59.98,556600.0,42.5132,42.8341,42.2921,42.7771,556600.0
2008-03-27 11:00:00,59.98,60.6,59.92,60.56,278600.0,42.7771,43.2192,42.7343,43.1907,278600.0
2008-03-27 11:30:00,60.56,60.85,60.52,60.78,197200.0,43.1907,43.3975,43.1622,43.3476,197200.0
2008-03-27 12:00:00,60.77,60.85,60.35,60.85,275600.0,43.3405,43.3975,43.0409,43.3975,275600.0
2008-03-27 12:30:00,60.85,60.93,60.69,60.9,161000.0,43.3975,43.4546,43.2834,43.4332,161000.0
2008-03-27 13:00:00,60.9,60.93,60.47,60.49,195000.0,43.4332,43.4546,43.1265,43.1408,195000.0
2008-03-27 13:30:00,60.49,60.53,60.05,60.1,306200.0,43.1408,43.1693,42.827,42.8626,306200.0
2008-03-27 14:00:00,60.08,60.22,59.87,59.87,242400.0,42.8484,42.9482,42.6986,42.6986,242400.0
2008-03-27 14:30:00,59.87,60.21,59.84,60.05,281200.0,42.6986,42.9411,42.6772,42.827,281200.0
2008-03-27 15:00:00,60.0,60.01,59.45,59.52,587600.0,42.7913,42.7985,42.3991,42.449,587600.0
2008-03-27 15:30:00,59.52,59.65,58.93,58.97,1014600.0,42.449,42.5417,42.0282,42.0567,1014600.0
2008-03-28 09:30:00,59.5,60.05,58.76,59.74,389400.0,42.4347,42.827,41.907,42.6059,389400.0
2008-03-28 10:00:00,59.76,60.26,59.65,60.16,455000.0,42.6202,42.9768,42.5417,42.9054,455000.0
2008-03-28 10:30:00,60.16,60.41,59.72,60.39,354800.0,42.9054,43.0837,42.5916,43.0695,354800.0
2008-03-28 11:00:00,60.41,60.42,59.88,60.04,361800.0,43.0837,43.0909,42.7057,42.8199,361800.0
2008-03-28 11:30:00,60.05,60.36,59.87,59.9,215200.0,42.827,43.0481,42.6986,42.72,215200.0
2008-03-28 12:00:00,59.88,59.93,59.69,59.82,186800.0,42.7057,42.7414,42.5702,42.6629,186800.0
2008-03-28 12:30:00,59.82,59.83,59.43,59.52,236000.0,42.6629,42.6701,42.3848,42.449,236000.0
2008-03-28 13:00:00,59.54,59.82,59.52,59.82,105200.0,42.4633,42.6629,42.449,42.6629,105200.0
2008-03-28 13:30:00,59.81,59.81,59.3,59.46,226800.0,42.6558,42.6558,42.2921,42.4062,226800.0
2008-03-28 14:00:00,59.45,59.65,59.4,59.49,202800.0,42.3991,42.5417,42.3634,42.4276,202800.0
2008-03-28 14:30:00,59.49,59.55,59.13,59.4,208000.0,42.4276,42.4704,42.1708,42.3634,208000.0
2008-03-28 15:00:00,59.42,59.43,59.14,59.27,217400.0,42.3777,42.3848,42.178,42.2707,217400.0
2008-03-28 15:30:00,59.27,59.46,59.13,59.43,525400.0,42.2707,42.4062,42.1708,42.3848,525400.0
2008-03-31 09:00:00,59.44,59.44,59.44,59.44,320000.0,42.3919,42.3919,42.3919,42.3919,320000.0
2008-03-31 09:30:00,60.27,60.54,59.51,60.47,413000.0,42.9839,43.1764,42.4419,43.1265,413000.0
2008-03-31 10:00:00,60.47,60.97,60.21,60.72,355600.0,43.1265,43.4831,42.9411,43.3048,355600.0
2008-03-31 10:30:00,60.68,60.73,60.21,60.5,365200.0,43.2763,43.312,42.9411,43.1479,365200.0
2008-03-31 11:00:00,60.52,60.71,60.38,60.66,145200.0,43.1622,43.2977,43.0623,43.262,145200.0
2008-03-31 11:30:00,60.64,60.64,59.45,59.57,376000.0,43.2478,43.2478,42.3991,42.4847,376000.0
2008-03-31 12:00:00,59.59,59.74,59.49,59.57,219400.0,42.4989,42.6059,42.4276,42.4847,219400.0
2008-03-31 12:30:00,59.55,59.72,59.35,59.67,245800.0,42.4704,42.5916,42.3278,42.556,245800.0
2008-03-31 13:00:00,59.64,59.68,59.37,59.43,172400.0,42.5346,42.5631,42.342,42.3848,172400.0
2008-03-31 13:30:00,59.43,59.45,58.88,58.9,189200.0,42.3848,42.3991,41.9926,42.0068,189200.0
2008-03-31 14:00:00,58.9,59.38,58.75,59.38,223200.0,42.0068,42.3491,41.8998,42.3491,223200.0
2008-03-31 14:30:00,59.35,59.4,59.15,59.33,179600.0,42.3278,42.3634,42.1851,42.3135,179600.0
2008-03-31 15:00:00,59.33,59.91,59.16,59.74,290600.0,42.3135,42.7271,42.1922,42.6059,290600.0
2008-03-31 15:30:00,59.72,60.2,59.62,60.02,652600.0,42.5916,42.934,42.5203,42.8056,652600.0
2008-04-01 09:30:00,60.76,60.76,59.16,59.32,727800.0,43.3333,43.3333,42.1922,42.3064,727800.0
2008-04-01 10:00:00,59.35,59.95,59.07,59.18,368000.0,42.3278,42.7557,42.1281,42.2065,368000.0
2008-04-01 10:30:00,59.18,59.56,58.88,59.5,557000.0,42.2065,42.4775,41.9926,42.4347,557000.0
2008-04-01 11:00:00,59.52,60.12,59.47,60.06,276200.0,42.449,42.8769,42.4133,42.8341,276200.0
2008-04-01 11:30:00,60.05,60.63,59.82,60.6,173800.0,42.827,43.2406,42.6629,43.2192,173800.0
2008-04-01 12:00:00,60.6,60.83,60.27,60.8,155200.0,43.2192,43.3833,42.9839,43.3619,155200.0
2008-04-01 12:30:00,60.83,60.83,60.34,60.63,123000.0,43.3833,43.3833,43.0338,43.2406,123000.0
2008-04-01 13:00:00,60.63,60.87,60.6,60.73,175600.0,43.2406,43.4118,43.2192,43.312,175600.0
2008-04-01 13:30:00,60.73,60.77,60.25,60.44,246200.0,43.312,43.3405,42.9696,43.1051,246200.0
2008-04-01 14:00:00,60.44,60.59,60.15,60.26,318000.0,43.1051,43.2121,42.8983,42.9768,318000.0
2008-04-01 14:30:00,60.29,60.64,60.11,60.29,273400.0,42.9981,43.2478,42.8698,42.9981,273400.0
2008-04-01 15:00:00,60.29,60.63,60.29,60.4,232200.0,42.9981,43.2406,42.9981,43.0766,232200.0
2008-04-01 15:30:00,60.42,60.47,59.95,60.41,706200.0,43.0909,43.1265,42.7557,43.0837,706200.0
2008-04-02 09:30:00,60.65,60.65,59.63,59.64,552600.0,43.2549,43.2549,42.5274,42.5346,552600.0
2008-04-02 10:00:00,59.62,59.91,59.37,59.74,517400.0,42.5203,42.7271,42.342,42.6059,517400.0
2008-04-02 10:30:00,59.72,60.37,59.59,60.32,532000.0,42.5916,43.0552,42.4989,43.0195,532000.0
2008-04-02 11:00:00,60.32,60.57,59.57,59.59,331200.0,43.0195,43.1978,42.4847,42.4989,331200.0
2008-04-02 11:30:00,59.59,60.07,59.59,60.02,163000.0,42.4989,42.8412,42.4989,42.8056,163000.0
2008-04-02 12:00:00,60.04,60.43,60.03,60.4,193000.0,42.8199,43.098,42.8127,43.0766,193000.0
2008-04-02 12:30:00,60.4,60.66,60.32,60.62,140200.0,43.0766,43.262,43.0195,43.2335,140200.0
2008-04-02 13:00:00,60.62,60.81,60.42,60.77,165800.0,43.2335,43.369,43.0909,43.3405,165800.0
2008-04-02 13:30:00,60.79,61.31,60.66,61.25,216600.0,43.3547,43.7256,43.262,43.6828,216600.0
2008-04-02 14:00:00,61.24,61.84,61.22,61.74,417000.0,43.6757,44.1036,43.6614,44.0323,417000.0
2008-04-02 14:30:00,61.75,61.75,60.83,61.07,408600.0,44.0394,44.0394,43.3833,43.5544,408600.0
2008-04-02 15:00:00,61.06,61.09,60.64,60.79,370000.0,43.5473,43.5687,43.2478,43.3547,370000.0
2008-04-02 15:30:00,60.77,60.8,60.59,60.73,570400.0,43.3405,43.3619,43.2121,43.312,570400.0
2008-04-03 09:30:00,60.44,61.8,60.2,61.25,667400.0,43.1051,44.0751,42.934,43.6828,667400.0
2008-04-03 10:00:00,61.24,61.51,61.06,61.43,300400.0,43.6757,43.8682,43.5473,43.8112,300400.0
2008-04-03 10:30:00,61.44,61.57,60.97,61.33,322800.0,43.8183,43.911,43.4831,43.7399,322800.0
2008-04-03 11:00:00,61.33,61.8,61.13,61.25,307000.0,43.7399,44.0751,43.5972,43.6828,307000.0
2008-04-03 11:30:00,61.27,61.29,60.95,61.14,236200.0,43.6971,43.7113,43.4689,43.6044,236200.0
2008-04-03 12:00:00,61.12,61.24,60.83,61.04,151800.0,43.5901,43.6757,43.3833,43.533,151800.0
2008-04-03 12:30:00,61.0,61.27,60.89,60.98,201600.0,43.5045,43.6971,43.4261,43.4902,201600.0
2008-04-03 13:00:00,60.99,61.42,60.93,61.23,276600.0,43.4974,43.8041,43.4546,43.6685,276600.0
2008-04-03 13:30:00,61.21,61.22,60.88,61.01,126200.0,43.6543,43.6614,43.4189,43.5116,126200.0
2008-04-03 14:00:00,61.04,61.08,60.65,60.75,182000.0,43.533,43.5616,43.2549,43.3262,182000.0
2008-04-03 14:30:00,60.77,60.92,60.68,60.77,206400.0,43.3405,43.4475,43.2763,43.3405,206400.0
2008-04-03 15:00:00,60.77,61.24,60.69,60.75,257800.0,43.3405,43.6757,43.2834,43.3262,257800.0
2008-04-03 15:30:00,60.74,60.83,60.49,60.63,718800.0,43.3191,43.3833,43.1408,43.2406,718800.0
2008-04-04 09:30:00,61.34,62.45,61.06,62.15,600600.0,43.747,44.5386,43.5473,44.3247,600600.0
2008-04-04 10:00:00,62.21,62.22,61.79,61.99,464400.0,44.3675,44.3746,44.0679,44.2106,464400.0
2008-04-04 10:30:00,62.01,62.24,61.88,62.11,214200.0,44.2248,44.3889,44.1321,44.2962,214200.0
2008-04-04 11:00:00,62.12,62.38,61.63,62.29,267600.0,44.3033,44.4887,43.9538,44.4245,267600.0
2008-04-04 11:30:00,62.3,62.47,62.03,62.06,304600.0,44.4317,44.5529,44.2391,44.2605,304600.0
2008-04-04 12:00:00,62.03,62.41,61.83,62.35,196800.0,44.2391,44.5101,44.0965,44.4673,196800.0
2008-04-04 12:30:00,62.36,62.5,62.2,62.48,138400.0,44.4744,44.5743,44.3603,44.56,138400.0
2008-04-04 13:00:00,62.48,62.65,62.23,62.61,177200.0,44.56,44.6813,44.3817,44.6527,177200.0
2008-04-04 13:30:00,62.63,62.64,62.13,62.14,144600.0,44.667,44.6741,44.3104,44.3175,144600.0
2008-04-04 14:00:00,62.18,62.35,62.04,62.24,156600.0,44.3461,44.4673,44.2462,44.3889,156600.0
2008-04-04 14:30:00,62.24,62.45,62.13,62.33,143000.0,44.3889,44.5386,44.3104,44.4531,143000.0
2008-04-04 15:00:00,62.31,62.49,61.9,61.9,247600.0,44.4388,44.5672,44.1464,44.1464,247600.0
2008-04-04 15:30:00,61.88,62.01,61.65,61.96,637600.0,44.1321,44.2248,43.9681,44.1892,637600.0
2008-04-07 09:30:00,62.47,63.49,62.15,63.48,596200.0,44.5529,45.2804,44.3247,45.2732,596200.0
2008-04-07 10:00:00,63.49,63.71,63.38,63.48,470800.0,45.2804,45.4373,45.2019,45.2732,470800.0
2008-04-07 10:30:00,63.48,63.6,62.98,63.38,549400.0,45.2732,45.3588,44.9166,45.2019,549400.0
2008-04-07 11:00:00,63.38,63.66,63.25,63.56,347200.0,45.2019,45.4016,45.1092,45.3303,347200.0
2008-04-07 11:30:00,63.56,64.29,63.5,64.22,730400.0,45.3303,45.8509,45.2875,45.801,730400.0
2008-04-07 12:00:00,64.2,64.25,63.79,63.9,339800.0,45.7867,45.8224,45.4943,45.5728,339800.0
2008-04-07 12:30:00,63.88,64.2,63.79,64.1,280800.0,45.5585,45.7867,45.4943,45.7154,280800.0
2008-04-07 13:00:00,64.1,64.25,63.88,63.94,283600.0,45.7154,45.8224,45.5585,45.6013,283600.0
2008-04-07 13:30:00,63.93,64.24,63.62,63.95,355200.0,45.5942,45.8152,45.3731,45.6084,355200.0
2008-04-07 14:00:00,63.97,63.97,63.09,63.12,479000.0,45.6227,45.6227,44.9951,45.0165,479000.0
2008-04-07 14:30:00,63.11,63.29,62.82,63.11,568000.0,45.0093,45.1377,44.8025,45.0093,568000.0
2008-04-07 15:00:00,63.09,63.39,62.63,63.24,415000.0,44.9951,45.209,44.667,45.1021,415000.0
2008-04-07 15:30:00,63.31,63.4,62.87,63.09,548000.0,45.152,45.2162,44.8382,44.9951,548000.0
2008-04-08 09:30:00,62.63,64.63,62.63,63.99,514600.0,44.667,46.0934,44.667,45.6369,514600.0
2008-04-08 10:00:00,63.96,64.49,63.65,63.98,445600.0,45.6156,45.9935,45.3945,45.6298,445600.0
2008-04-08 10:30:00,63.98,64.4,63.85,63.96,310800.0,45.6298,45.9294,45.5371,45.6156,310800.0
2008-04-08 11:00:00,64.0,64.11,63.52,63.97,506600.0,45.6441,45.7225,45.3017,45.6227,506600.0
2008-04-08 11:30:00,63.99,64.31,63.96,64.3,269400.0,45.6369,45.8652,45.6156,45.858,269400.0
2008-04-08 12:00:00,64.32,64.72,64.22,64.5,374000.0,45.8723,46.1576,45.801,46.0007,374000.0
2008-04-08 12:30:00,64.5,64.72,64.4,64.45,295200.0,46.0007,46.1576,45.9294,45.965,295200.0
2008-04-08 13:00:00,64.46,64.6,64.3,64.34,147400.0,45.9721,46.072,45.858,45.8866,147400.0
2008-04-08 13:30:00,64.34,64.57,64.16,64.55,166200.0,45.8866,46.0506,45.7582,46.0363,166200.0
2008-04-08 14:00:00,64.54,64.54,63.95,63.96,359000.0,46.0292,46.0292,45.6084,45.6156,359000.0
2008-04-08 14:30:00,63.98,64.54,63.92,64.46,291400.0,45.6298,46.0292,45.587,45.9721,291400.0
2008-04-08 15:00:00,64.46,64.46,64.17,64.37,339400.0,45.9721,45.9721,45.7653,45.908,339400.0
2008-04-08 15:30:00,64.38,64.63,64.29,64.48,650800.0,45.9151,46.0934,45.8509,45.9864,650800.0
2008-04-09 09:30:00,63.88,64.73,63.5,64.11,828800.0,45.5585,46.1647,45.2875,45.7225,828800.0
2008-04-09 10:00:00,64.11,64.49,63.57,63.69,348000.0,45.7225,45.9935,45.3374,45.423,348000.0
2008-04-09 10:30:00,63.66,65.0,63.59,64.5,752600.0,45.4016,46.3573,45.3517,46.0007,752600.0
2008-04-09 11:00:00,64.53,64.57,63.54,63.6,405200.0,46.0221,46.0506,45.316,45.3588,405200.0
2008-04-09 11:30:00,63.6,63.74,63.33,63.56,306600.0,45.3588,45.4586,45.1662,45.3303,306600.0
2008-04-09 12:00:00,63.56,63.8,63.46,63.72,246400.0,45.3303,45.5014,45.259,45.4444,246400.0
2008-04-09 12:30:00,63.72,63.8,63.66,63.7,232200.0,45.4444,45.5014,45.4016,45.4301,232200.0
2008-04-09 13:00:00,63.7,63.87,63.69,63.85,277800.0,45.4301,45.5514,45.423,45.5371,277800.0
2008-04-09 13:30:00,63.85,64.17,63.84,64.17,274200.0,45.5371,45.7653,45.53,45.7653,274200.0
2008-04-09 14:00:00,64.17,64.27,63.68,63.7,233200.0,45.7653,45.8366,45.4159,45.4301,233200.0
2008-04-09 14:30:00,63.69,63.76,63.41,63.42,257800.0,45.423,45.4729,45.2233,45.2304,257800.0
2008-04-09 15:00:00,63.43,63.65,63.32,63.6,397400.0,45.2376,45.3945,45.1591,45.3588,397400.0
2008-04-09 15:30:00,63.59,63.91,63.57,63.87,470400.0,45.3517,45.5799,45.3374,45.5514,470400.0
2008-04-10 09:30:00,63.73,65.12,63.73,64.31,804000.0,45.4515,46.4428,45.4515,45.8652,804000.0
2008-04-10 10:00:00,64.28,64.57,63.78,63.88,454200.0,45.8438,46.0506,45.4872,45.5585,454200.0
2008-04-10 10:30:00,63.88,64.89,63.88,64.39,464800.0,45.5585,46.2788,45.5585,45.9222,464800.0
2008-04-10 11:00:00,64.39,64.73,64.07,64.5,233000.0,45.9222,46.1647,45.694,46.0007,233000.0
2008-04-10 11:30:00,64.51,64.92,64.0,64.36,344000.0,46.0078,46.3002,45.6441,45.9008,344000.0
2008-04-10 12:00:00,64.4,64.67,64.11,64.52,344800.0,45.9294,46.1219,45.7225,46.0149,344800.0
2008-04-10 12:30:00,64.51,64.7,64.41,64.64,222600.0,46.0078,46.1433,45.9365,46.1005,222600.0
2008-04-10 13:00:00,64.64,64.67,64.47,64.53,159800.0,46.1005,46.1219,45.9793,46.0221,159800.0
2008-04-10 13:30:00,64.53,64.8,64.52,64.54,212000.0,46.0221,46.2146,46.0149,46.0292,212000.0
2008-04-10 14:00:00,64.53,64.55,64.2,64.34,312600.0,46.0221,46.0363,45.7867,45.8866,312600.0
2008-04-10 14:30:00,64.33,65.04,64.28,65.01,357600.0,45.8794,46.3858,45.8438,46.3644,357600.0
2008-04-10 15:00:00,65.02,65.19,64.77,65.18,383800.0,46.3715,46.4928,46.1932,46.4856,383800.0
2008-04-10 15:30:00,65.18,65.24,64.75,64.97,897400.0,46.4856,46.5284,46.179,46.3359,897400.0
2008-04-11 09:30:00,64.01,64.6,63.91,64.36,668200.0,45.6512,46.072,45.5799,45.9008,668200.0
2008-04-11 10:00:00,64.35,64.58,63.91,63.98,328800.0,45.8937,46.0577,45.5799,45.6298,328800.0
2008-04-11 10:30:00,63.99,64.35,63.52,63.85,346400.0,45.6369,45.8937,45.3017,45.5371,346400.0
2008-04-11 11:00:00,63.85,63.85,63.49,63.61,341200.0,45.5371,45.5371,45.2804,45.3659,341200.0
2008-04-11 11:30:00,63.6,63.72,63.43,63.54,405200.0,45.3588,45.4444,45.2376,45.316,405200.0
2008-04-11 12:00:00,63.54,63.54,62.85,62.94,526200.0,45.316,45.316,44.8239,44.8881,526200.0
2008-04-11 12:30:00,62.94,63.55,62.94,63.48,241400.0,44.8881,45.3231,44.8881,45.2732,241400.0
2008-04-11 13:00:00,63.48,63.64,63.41,63.51,369200.0,45.2732,45.3873,45.2233,45.2946,369200.0
2008-04-11 13:30:00,63.5,63.54,63.27,63.44,150200.0,45.2875,45.316,45.1235,45.2447,150200.0
2008-04-11 14:00:00,63.45,63.56,63.3,63.52,170800.0,45.2518,45.3303,45.1448,45.3017,170800.0
2008-04-11 14:30:00,63.52,63.57,63.42,63.44,283800.0,45.3017,45.3374,45.2304,45.2447,283800.0
2008-04-11 15:00:00,63.45,63.46,63.25,63.42,250000.0,45.2518,45.259,45.1092,45.2304,250000.0
2008-04-11 15:30:00,63.41,63.41,63.05,63.15,477200.0,45.2233,45.2233,44.9665,45.0379,477200.0
2008-04-14 09:30:00,63.24,64.72,63.24,64.6,475600.0,45.1444,46.2009,45.1444,46.1152,475600.0
2008-04-14 10:00:00,64.6,64.82,64.29,64.4,414000.0,46.1152,46.2723,45.8939,45.9724,414000.0
2008-04-14 10:30:00,64.39,64.72,64.31,64.51,483000.0,45.9653,46.2009,45.9082,46.051,483000.0
2008-04-14 11:00:00,64.52,64.57,64.24,64.28,278000.0,46.0581,46.0938,45.8582,45.8868,278000.0
2008-04-14 11:30:00,64.29,64.3,64.07,64.2,295600.0,45.8939,45.9011,45.7369,45.8297,295600.0
2008-04-14 12:00:00,64.19,64.27,64.03,64.21,246600.0,45.8225,45.8796,45.7083,45.8368,246600.0
2008-04-14 12:30:00,64.21,64.5,64.09,64.44,318400.0,45.8368,46.0438,45.7512,46.001,318400.0
2008-04-14 13:00:00,64.44,64.48,64.08,64.14,295000.0,46.001,46.0296,45.744,45.7868,295000.0
2008-04-14 13:30:00,64.15,64.15,63.69,63.84,368600.0,45.794,45.794,45.4656,45.5727,368600.0
2008-04-14 14:00:00,63.82,63.97,63.69,63.91,267600.0,45.5584,45.6655,45.4656,45.6227,267600.0
2008-04-14 14:30:00,63.91,64.03,63.81,63.85,272800.0,45.6227,45.7083,45.5513,45.5798,272800.0
2008-04-14 15:00:00,63.85,63.94,63.71,63.74,262200.0,45.5798,45.6441,45.4799,45.5013,262200.0
2008-04-14 15:30:00,63.72,64.02,63.65,63.9,718600.0,45.487,45.7012,45.4371,45.6155,718600.0
2008-04-15 09:30:00,65.05,67.27,64.81,65.11,737000.0,46.4365,48.0212,46.2651,46.4793,737000.0
2008-04-15 10:00:00,65.13,65.56,64.83,65.33,388800.0,46.4936,46.8005,46.2794,46.6363,388800.0
2008-04-15 10:30:00,65.36,65.61,64.82,65.36,340800.0,46.6578,46.8362,46.2723,46.6578,340800.0
2008-04-15 11:00:00,65.36,65.44,64.53,64.54,282400.0,46.6578,46.7149,46.0653,46.0724,282400.0
2008-04-15 11:30:00,64.55,65.1,64.45,65.08,239000.0,46.0795,46.4721,46.0081,46.4579,239000.0
2008-04-15 12:00:00,65.1,65.36,65.0,65.25,237600.0,46.4721,46.6578,46.4008,46.5792,237600.0
2008-04-15 12:30:00,65.27,65.39,65.13,65.31,193800.0,46.5935,46.6792,46.4936,46.6221,193800.0
2008-04-15 13:00:00,65.31,65.51,65.18,65.44,215600.0,46.6221,46.7648,46.5293,46.7149,215600.0
2008-04-15 13:30:00,65.44,65.52,65.22,65.36,283800.0,46.7149,46.772,46.5578,46.6578,283800.0
2008-04-15 14:00:00,65.35,65.52,65.28,65.38,315400.0,46.6506,46.772,46.6006,46.672,315400.0
2008-04-15 14:30:00,65.39,65.73,65.12,65.29,482000.0,46.6792,46.9219,46.4864,46.6078,482000.0
2008-04-15 15:00:00,65.29,65.55,65.2,65.51,345800.0,46.6078,46.7934,46.5435,46.7648,345800.0
2008-04-15 15:30:00,65.52,65.66,65.38,65.66,501600.0,46.772,46.8719,46.672,46.8719,501600.0
2008-04-16 09:30:00,66.48,66.48,64.77,65.17,505600.0,47.4573,47.4573,46.2366,46.5221,505600.0
2008-04-16 10:00:00,65.17,65.69,65.01,65.44,371600.0,46.5221,46.8933,46.4079,46.7149,371600.0
2008-04-16 10:30:00,65.44,66.22,65.04,65.92,454200.0,46.7149,47.2717,46.4293,47.0575,454200.0
2008-04-16 11:00:00,65.93,65.99,65.73,65.75,159200.0,47.0647,47.1075,46.9219,46.9362,159200.0
2008-04-16 11:30:00,65.75,65.78,64.82,65.01,337400.0,46.9362,46.9576,46.2723,46.4079,337400.0
2008-04-16 12:00:00,65.03,65.63,64.76,65.42,379800.0,46.4222,46.8505,46.2294,46.7006,379800.0
2008-04-16 12:30:00,65.44,65.44,65.05,65.36,167600.0,46.7149,46.7149,46.4365,46.6578,167600.0
2008-04-16 13:00:00,65.36,65.64,65.24,65.64,192400.0,46.6578,46.8576,46.5721,46.8576,192400.0
2008-04-16 13:30:00,65.61,65.76,65.5,65.68,272600.0,46.8362,46.9433,46.7577,46.8862,272600.0
2008-04-16 14:00:00,65.66,66.21,65.58,66.1,357600.0,46.8719,47.2645,46.8148,47.186,357600.0
2008-04-16 14:30:00,66.08,66.49,66.07,66.37,361600.0,47.1717,47.4644,47.1646,47.3787,361600.0
2008-04-16 15:00:00,66.38,66.48,66.16,66.24,274200.0,47.3859,47.4573,47.2288,47.2859,274200.0
2008-04-16 15:30:00,66.22,66.47,66.16,66.36,550600.0,47.2717,47.4501,47.2288,47.3716,550600.0
2008-04-17 09:30:00,66.5,67.46,65.62,67.44,535600.0,47.4716,48.1569,46.8434,48.1426,535600.0
2008-04-17 10:00:00,67.42,67.42,66.97,67.08,372400.0,48.1283,48.1283,47.8071,47.8856,372400.0
2008-04-17 10:30:00,67.08,67.17,66.08,66.41,503400.0,47.8856,47.9498,47.1717,47.4073,503400.0
2008-04-17 11:00:00,66.39,66.48,65.77,65.84,222600.0,47.393,47.4573,46.9504,47.0004,222600.0
2008-04-17 11:30:00,65.83,66.04,65.58,65.75,277400.0,46.9933,47.1432,46.8148,46.9362,277400.0
2008-04-17 12:00:00,65.75,66.03,65.69,65.83,175600.0,46.9362,47.136,46.8933,46.9933,175600.0
2008-04-17 12:30:00,65.83,66.0,65.74,65.92,189800.0,46.9933,47.1146,46.929,47.0575,189800.0
2008-04-17 13:00:00,65.94,66.05,65.81,65.95,239600.0,47.0718,47.1503,46.979,47.0789,239600.0
2008-04-17 13:30:00,65.94,66.03,65.77,65.81,345000.0,47.0718,47.136,46.9504,46.979,345000.0
2008-04-17 14:00:00,65.8,65.92,65.74,65.81,448600.0,46.9719,47.0575,46.929,46.979,448600.0
2008-04-17 14:30:00,65.81,65.95,65.74,65.8,450000.0,46.979,47.0789,46.929,46.9719,450000.0
2008-04-17 15:00:00,65.8,66.1,65.73,65.97,451400.0,46.9719,47.186,46.9219,47.0932,451400.0
2008-04-17 15:30:00,65.98,66.25,65.92,66.04,422200.0,47.1003,47.2931,47.0575,47.1432,422200.0
2008-04-18 09:30:00,66.49,67.16,64.54,66.13,662600.0,47.4644,47.9427,46.0724,47.2074,662600.0
2008-04-18 10:00:00,66.13,66.3,65.3,65.85,401800.0,47.2074,47.3288,46.6149,47.0075,401800.0
2008-04-18 10:30:00,65.86,66.58,65.6,66.31,379400.0,47.0147,47.5287,46.8291,47.3359,379400.0
2008-04-18 11:00:00,66.3,66.6,66.19,66.33,256200.0,47.3288,47.5429,47.2503,47.3502,256200.0
2008-04-18 11:30:00,66.34,66.99,66.26,66.85,180800.0,47.3573,47.8213,47.3002,47.7214,180800.0
2008-04-18 12:00:00,66.85,67.26,66.66,67.14,161800.0,47.7214,48.0141,47.5858,47.9284,161800.0
2008-04-18 12:30:00,67.13,67.2,66.89,66.92,201600.0,47.9213,47.9713,47.75,47.7714,201600.0
2008-04-18 13:00:00,66.97,67.03,66.75,66.77,244000.0,47.8071,47.8499,47.65,47.6643,244000.0
2008-04-18 13:30:00,66.77,66.85,66.49,66.64,147800.0,47.6643,47.7214,47.4644,47.5715,147800.0
2008-04-18 14:00:00,66.65,66.66,66.32,66.55,407400.0,47.5786,47.5858,47.3431,47.5072,407400.0
2008-04-18 14:30:00,66.54,66.85,66.54,66.75,193800.0,47.5001,47.7214,47.5001,47.65,193800.0
2008-04-18 15:00:00,66.72,66.78,66.5,66.54,210600.0,47.6286,47.6714,47.4716,47.5001,210600.0
2008-04-18 15:30:00,66.53,67.06,66.46,67.06,533000.0,47.493,47.8713,47.443,47.8713,533000.0
2008-04-21 09:30:00,67.5,68.88,67.16,68.78,931800.0,48.1854,49.1705,47.9427,49.0991,931800.0
2008-04-21 10:00:00,68.78,69.28,68.06,68.1,1162600.0,49.0991,49.4561,48.5852,48.6137,1162600.0
2008-04-21 10:30:00,68.1,68.42,67.91,68.31,387200.0,48.6137,48.8422,48.4781,48.7636,387200.0
2008-04-21 11:00:00,68.31,68.36,67.3,67.33,388800.0,48.7636,48.7993,48.0426,48.0641,388800.0
2008-04-21 11:30:00,67.3,67.81,67.28,67.69,493200.0,48.0426,48.4067,48.0284,48.321,493200.0
2008-04-21 12:00:00,67.69,67.86,67.51,67.51,178200.0,48.321,48.4424,48.1925,48.1925,178200.0
2008-04-21 12:30:00,67.53,67.88,67.3,67.88,221200.0,48.2068,48.4567,48.0426,48.4567,221200.0
2008-04-21 13:00:00,67.89,68.44,67.83,68.13,233600.0,48.4638,48.8564,48.421,48.6351,233600.0
2008-04-21 13:30:00,68.15,68.33,68.03,68.22,252000.0,48.6494,48.7779,48.5638,48.6994,252000.0
2008-04-21 14:00:00,68.24,68.61,68.15,68.58,265200.0,48.7137,48.9778,48.6494,48.9564,265200.0
2008-04-21 14:30:00,68.58,68.73,68.39,68.49,378200.0,48.9564,49.0635,48.8207,48.8921,378200.0
2008-04-21 15:00:00,68.48,69.1,68.48,69.08,445200.0,48.885,49.3276,48.885,49.3133,445200.0
2008-04-21 15:30:00,69.07,69.08,68.55,68.84,967200.0,49.3062,49.3133,48.935,49.142,967200.0
2008-04-22 09:30:00,68.99,69.36,68.52,68.94,490200.0,49.2491,49.5132,48.9135,49.2134,490200.0
2008-04-22 10:00:00,68.92,69.25,68.54,69.17,355400.0,49.1991,49.4347,48.9278,49.3776,355400.0
2008-04-22 10:30:00,69.16,69.49,68.87,69.0,355000.0,49.3704,49.606,49.1634,49.2562,355000.0
2008-04-22 11:00:00,69.0,70.11,68.96,70.01,443000.0,49.2562,50.0486,49.2276,49.9772,443000.0
2008-04-22 11:30:00,70.02,70.25,69.72,69.75,256600.0,49.9843,50.1485,49.7702,49.7916,256600.0
2008-04-22 12:00:00,69.75,69.77,69.06,69.11,196800.0,49.7916,49.8059,49.299,49.3347,196800.0
2008-04-22 12:30:00,69.06,69.14,68.56,68.58,265600.0,49.299,49.3561,48.9421,48.9564,265600.0
2008-04-22 13:00:00,68.62,69.07,68.58,68.96,177800.0,48.9849,49.3062,48.9564,49.2276,177800.0
2008-04-22 13:30:00,68.96,69.03,68.74,68.94,114200.0,49.2276,49.2776,49.0706,49.2134,114200.0
2008-04-22 14:00:00,68.95,68.95,68.57,68.68,353600.0,49.2205,49.2205,48.9492,49.0278,353600.0
2008-04-22 14:30:00,68.69,68.71,68.23,68.39,243400.0,49.0349,49.0492,48.7065,48.8207,243400.0
2008-04-22 15:00:00,68.36,68.66,68.28,68.54,188800.0,48.7993,49.0135,48.7422,48.9278,188800.0
2008-04-22 15:30:00,68.53,68.71,68.36,68.67,342200.0,48.9207,49.0492,48.7993,49.0206,342200.0
2008-04-23 09:30:00,68.5,69.0,67.96,68.09,462800.0,48.8993,49.2562,48.5138,48.6066,462800.0
2008-04-23 10:00:00,68.1,68.11,67.39,67.58,502000.0,48.6137,48.6209,48.1069,48.2425,502000.0
2008-04-23 10:30:00,67.57,68.42,67.47,68.34,457200.0,48.2354,48.8422,48.164,48.785,457200.0
2008-04-23 11:00:00,68.31,68.67,68.22,68.31,230600.0,48.7636,49.0206,48.6994,48.7636,230600.0
2008-04-23 11:30:00,68.28,68.38,67.63,67.66,447400.0,48.7422,48.8136,48.2782,48.2996,447400.0
2008-04-23 12:00:00,67.67,68.38,67.67,68.14,336600.0,48.3068,48.8136,48.3068,48.6423,336600.0
2008-04-23 12:30:00,68.12,68.41,68.08,68.3,283400.0,48.628,48.835,48.5994,48.7565,283400.0
2008-04-23 13:00:00,68.29,68.29,68.03,68.21,188800.0,48.7494,48.7494,48.5638,48.6922,188800.0
2008-04-23 13:30:00,68.22,68.31,68.11,68.31,109800.0,48.6994,48.7636,48.6209,48.7636,109800.0
2008-04-23 14:00:00,68.27,68.64,68.26,68.45,236200.0,48.7351,48.9992,48.7279,48.8636,236200.0
2008-04-23 14:30:00,68.43,68.61,68.26,68.57,239600.0,48.8493,48.9778,48.7279,48.9492,239600.0
2008-04-23 15:00:00,68.55,68.85,68.5,68.67,281600.0,48.935,49.1491,48.8993,49.0206,281600.0
2008-04-23 15:30:00,68.66,68.81,68.55,68.68,514000.0,49.0135,49.1206,48.935,49.0278,514000.0
2008-04-24 09:30:00,67.79,68.12,66.83,67.06,563000.0,48.3924,48.628,47.7071,47.8713,563000.0
2008-04-24 10:00:00,67.05,67.05,66.06,66.31,667800.0,47.8642,47.8642,47.1575,47.3359,667800.0
2008-04-24 10:30:00,66.31,66.9,66.28,66.75,466000.0,47.3359,47.7571,47.3145,47.65,466000.0
2008-04-24 11:00:00,66.73,67.06,66.34,66.81,324800.0,47.6357,47.8713,47.3573,47.6928,324800.0
2008-04-24 11:30:00,66.81,67.51,66.8,66.82,290000.0,47.6928,48.1925,47.6857,47.7,290000.0
2008-04-24 12:00:00,66.82,67.01,66.33,66.35,176000.0,47.7,47.8356,47.3502,47.3645,176000.0
2008-04-24 12:30:00,66.35,66.36,65.89,66.06,173800.0,47.3645,47.3716,47.0361,47.1575,173800.0
2008-04-24 13:00:00,66.06,66.08,65.52,65.62,237600.0,47.1575,47.1717,46.772,46.8434,237600.0
2008-04-24 13:30:00,65.6,65.86,65.45,65.69,184000.0,46.8291,47.0147,46.722,46.8933,184000.0
2008-04-24 14:00:00,65.71,66.38,65.63,66.1,295800.0,46.9076,47.3859,46.8505,47.186,295800.0
2008-04-24 14:30:00,66.12,66.3,66.0,66.17,201800.0,47.2003,47.3288,47.1146,47.236,201800.0
2008-04-24 15:00:00,66.17,66.25,65.89,65.98,355000.0,47.236,47.2931,47.0361,47.1003,355000.0
2008-04-24 15:30:00,65.98,66.04,65.67,65.87,586800.0,47.1003,47.1432,46.879,47.0218,586800.0
2008-04-25 09:30:00,66.35,67.42,65.45,66.44,749400.0,47.3645,48.1283,46.722,47.4287,749400.0
2008-04-25 10:00:00,66.44,66.46,65.65,66.31,421800.0,47.4287,47.443,46.8648,47.3359,421800.0
2008-04-25 10:30:00,66.31,67.46,66.28,67.29,414200.0,47.3359,48.1569,47.3145,48.0355,414200.0
2008-04-25 11:00:00,67.26,67.28,66.68,67.0,321000.0,48.0141,48.0284,47.6,47.8285,321000.0
2008-04-25 11:30:00,67.01,67.05,66.66,66.94,171200.0,47.8356,47.8642,47.5858,47.7856,171200.0
2008-04-25 12:00:00,66.94,67.25,66.92,67.23,144600.0,47.7856,48.0069,47.7714,47.9927,144600.0
2008-04-25 12:30:00,67.24,67.6,67.21,67.29,168200.0,47.9998,48.2568,47.9784,48.0355,168200.0
2008-04-25 13:00:00,67.29,67.5,67.14,67.29,166600.0,48.0355,48.1854,47.9284,48.0355,166600.0
2008-04-25 13:30:00,67.3,67.81,67.08,67.78,248800.0,48.0426,48.4067,47.8856,48.3853,248800.0
2008-04-25 14:00:00,67.78,67.79,67.06,67.29,420000.0,48.3853,48.3924,47.8713,48.0355,420000.0
2008-04-25 14:30:00,67.3,67.53,67.24,67.5,223600.0,48.0426,48.2068,47.9998,48.1854,223600.0
2008-04-25 15:00:00,67.5,68.07,67.31,67.97,518600.0,48.1854,48.5923,48.0498,48.5209,518600.0
2008-04-25 15:30:00,67.96,68.16,67.66,67.96,783800.0,48.5138,48.6566,48.2996,48.5138,783800.0
2008-04-28 09:30:00,68.47,68.47,66.87,67.78,578000.0,48.8779,48.8779,47.7357,48.3853,578000.0
2008-04-28 10:00:00,67.75,68.32,67.37,68.14,366600.0,48.3639,48.7708,48.0926,48.6423,366600.0
2008-04-28 10:30:00,68.11,68.42,67.92,68.41,179200.0,48.6209,48.8422,48.4852,48.835,179200.0
2008-04-28 11:00:00,68.41,68.41,67.66,67.94,169600.0,48.835,48.835,48.2996,48.4995,169600.0
2008-04-28 11:30:00,67.94,68.22,67.93,68.22,229200.0,48.4995,48.6994,48.4924,48.6994,229200.0
2008-04-28 12:00:00,68.22,68.57,68.2,68.4,218400.0,48.6994,48.9492,48.6851,48.8279,218400.0
2008-04-28 12:30:00,68.42,68.53,68.26,68.3,187200.0,48.8422,48.9207,48.7279,48.7565,187200.0
2008-04-28 13:00:00,68.31,68.35,67.5,67.61,182200.0,48.7636,48.7922,48.1854,48.2639,182200.0
2008-04-28 13:30:00,67.63,67.84,67.57,67.65,135400.0,48.2782,48.4281,48.2354,48.2925,135400.0
2008-04-28 14:00:00,67.66,67.69,67.26,67.32,239200.0,48.2996,48.321,48.0141,48.0569,239200.0
2008-04-28 14:30:00,67.34,67.63,67.29,67.51,212800.0,48.0712,48.2782,48.0355,48.1925,212800.0
2008-04-28 15:00:00,67.51,67.72,67.2,67.24,280600.0,48.1925,48.3425,47.9713,47.9998,280600.0
2008-04-28 15:30:00,67.24,67.36,66.91,67.13,556800.0,47.9998,48.0855,47.7642,47.9213,556800.0
2008-04-29 09:30:00,66.35,66.35,65.36,65.79,629600.0,47.3645,47.3645,46.6578,46.9647,629600.0
2008-04-29 10:00:00,65.79,66.2,65.29,65.5,479400.0,46.9647,47.2574,46.6078,46.7577,479400.0
2008-04-29 10:30:00,65.48,65.57,64.07,64.3,733600.0,46.7434,46.8077,45.7369,45.9011,733600.0
2008-04-29 11:00:00,64.3,64.78,64.24,64.69,415800.0,45.9011,46.2437,45.8582,46.1795,415800.0
2008-04-29 11:30:00,64.68,64.8,64.11,64.17,220800.0,46.1723,46.258,45.7654,45.8083,220800.0
2008-04-29 12:00:00,64.2,64.36,63.95,64.03,368400.0,45.8297,45.9439,45.6512,45.7083,368400.0
2008-04-29 12:30:00,64.05,64.5,63.97,64.37,322400.0,45.7226,46.0438,45.6655,45.951,322400.0
2008-04-29 13:00:00,64.38,64.63,64.29,64.58,268200.0,45.9582,46.1366,45.8939,46.1009,268200.0
2008-04-29 13:30:00,64.58,64.89,64.55,64.88,301800.0,46.1009,46.3222,46.0795,46.3151,301800.0
2008-04-29 14:00:00,64.86,64.96,64.66,64.78,403600.0,46.3008,46.3722,46.1581,46.2437,403600.0
2008-04-29 14:30:00,64.78,65.0,64.55,64.96,286200.0,46.2437,46.4008,46.0795,46.3722,286200.0
2008-04-29 15:00:00,64.94,64.98,64.39,64.42,260800.0,46.3579,46.3865,45.9653,45.9867,260800.0
2008-04-29 15:30:00,64.42,64.64,64.1,64.18,661200.0,45.9867,46.1438,45.7583,45.8154,661200.0
2008-04-30 09:30:00,64.26,65.21,64.26,65.05,487800.0,45.8725,46.5507,45.8725,46.4365,487800.0
2008-04-30 10:00:00,65.04,65.32,64.75,65.27,435400.0,46.4293,46.6292,46.2223,46.5935,435400.0
2008-04-30 10:30:00,65.3,65.41,63.94,63.97,617000.0,46.6149,46.6934,45.6441,45.6655,617000.0
2008-04-30 11:00:00,64.0,64.39,63.85,64.33,198800.0,45.6869,45.9653,45.5798,45.9225,198800.0
2008-04-30 11:30:00,64.32,64.33,64.06,64.22,149400.0,45.9153,45.9225,45.7297,45.844,149400.0
2008-04-30 12:00:00,64.24,64.24,63.74,63.83,215800.0,45.8582,45.8582,45.5013,45.5656,215800.0
2008-04-30 12:30:00,63.83,64.17,63.76,64.01,283400.0,45.5656,45.8083,45.5156,45.694,283400.0
2008-04-30 13:00:00,64.01,64.3,63.96,64.06,209200.0,45.694,45.9011,45.6584,45.7297,209200.0
2008-04-30 13:30:00,64.06,64.4,64.06,64.24,186800.0,45.7297,45.9724,45.7297,45.8582,186800.0
2008-04-30 14:00:00,64.24,64.67,64.06,64.38,321000.0,45.8582,46.1652,45.7297,45.9582,321000.0
2008-04-30 14:30:00,64.36,65.28,64.16,64.94,585600.0,45.9439,46.6006,45.8011,46.3579,585600.0
2008-04-30 15:00:00,64.94,65.24,64.65,64.92,596200.0,46.3579,46.5721,46.1509,46.3437,596200.0
2008-04-30 15:30:00,64.97,65.49,64.91,65.11,659600.0,46.3793,46.7506,46.3365,46.4793,659600.0
2008-05-01 09:30:00,64.74,64.74,63.35,63.82,752200.0,46.2152,46.2152,45.2229,45.5584,752200.0
2008-05-01 10:00:00,63.77,63.98,63.55,63.95,820600.0,45.5227,45.6726,45.3657,45.6512,820600.0
2008-05-01 10:30:00,63.93,63.93,62.27,62.53,721000.0,45.6369,45.6369,44.4519,44.6375,721000.0
2008-05-01 11:00:00,62.49,62.84,62.05,62.82,436800.0,44.609,44.8588,44.2949,44.8446,436800.0
2008-05-01 11:30:00,62.81,62.81,61.82,61.82,427800.0,44.8374,44.8374,44.1307,44.1307,427800.0
2008-05-01 12:00:00,61.82,62.19,61.36,62.01,594000.0,44.1307,44.3948,43.8023,44.2663,594000.0
2008-05-01 12:30:00,62.0,62.77,61.92,62.57,402800.0,44.2592,44.8089,44.2021,44.6661,402800.0
2008-05-01 13:00:00,62.57,63.32,62.45,63.01,430200.0,44.6661,45.2015,44.5804,44.9802,430200.0
2008-05-01 13:30:00,63.01,63.1,62.76,62.83,290200.0,44.9802,45.0444,44.8017,44.8517,290200.0
2008-05-01 14:00:00,62.84,63.19,62.58,63.18,318800.0,44.8588,45.1087,44.6732,45.1015,318800.0
2008-05-01 14:30:00,63.13,63.55,63.13,63.22,334800.0,45.0658,45.3657,45.0658,45.1301,334800.0
2008-05-01 15:00:00,63.22,63.56,63.02,63.24,445400.0,45.1301,45.3728,44.9873,45.1444,445400.0
2008-05-01 15:30:00,63.27,63.44,63.05,63.38,600000.0,45.1658,45.2871,45.0087,45.2443,600000.0
2008-05-02 09:30:00,62.6,65.0,62.6,63.88,1006000.0,44.6875,46.4008,44.6875,45.6012,1006000.0
2008-05-02 10:00:00,63.88,63.96,61.96,62.03,845800.0,45.6012,45.6584,44.2306,44.2806,845800.0
2008-05-02 10:30:00,62.0,63.03,61.98,62.57,538200.0,44.2592,44.9945,44.2449,44.6661,538200.0
2008-05-02 11:00:00,62.59,63.89,62.59,63.72,707800.0,44.6804,45.6084,44.6804,45.487,707800.0
2008-05-02 11:30:00,63.72,64.2,63.35,64.14,654800.0,45.487,45.8297,45.2229,45.7868,654800.0
2008-05-02 12:00:00,64.1,64.35,63.88,64.29,415200.0,45.7583,45.9368,45.6012,45.8939,415200.0
2008-05-02 12:30:00,64.28,64.38,63.69,63.69,227400.0,45.8868,45.9582,45.4656,45.4656,227400.0
2008-05-02 13:00:00,63.7,63.85,63.41,63.76,92600.0,45.4727,45.5798,45.2657,45.5156,92600.0
2008-05-02 13:30:00,63.74,63.8,63.48,63.57,154400.0,45.5013,45.5441,45.3157,45.3799,154400.0
2008-05-02 14:00:00,63.57,63.94,63.24,63.85,183600.0,45.3799,45.6441,45.1444,45.5798,183600.0
2008-05-02 14:30:00,63.85,64.12,63.76,64.08,176600.0,45.5798,45.7726,45.5156,45.744,176600.0
2008-05-02 15:00:00,64.09,64.14,63.86,63.98,254400.0,45.7512,45.7868,45.587,45.6726,254400.0
2008-05-02 15:30:00,63.98,64.08,63.55,63.83,514400.0,45.6726,45.744,45.3657,45.5656,514400.0
2008-05-05 09:30:00,64.39,66.58,64.24,66.38,758000.0,45.9653,47.5287,45.8582,47.3859,758000.0
2008-05-05 10:00:00,66.36,66.47,65.76,66.18,545600.0,47.3716,47.4501,46.9433,47.2431,545600.0
2008-05-05 10:30:00,66.17,66.46,66.14,66.35,230400.0,47.236,47.443,47.2146,47.3645,230400.0
2008-05-05 11:00:00,66.36,66.8,66.13,66.51,232200.0,47.3716,47.6857,47.2074,47.4787,232200.0
2008-05-05 11:30:00,66.52,66.63,66.2,66.45,253400.0,47.4858,47.5644,47.2574,47.4359,253400.0
2008-05-05 12:00:00,66.47,66.64,66.37,66.58,213400.0,47.4501,47.5715,47.3787,47.5287,213400.0
2008-05-05 12:30:00,66.57,66.8,66.48,66.75,158600.0,47.5215,47.6857,47.4573,47.65,158600.0
2008-05-05 13:00:00,66.77,66.77,66.42,66.43,176000.0,47.6643,47.6643,47.4144,47.4216,176000.0
2008-05-05 13:30:00,66.45,66.61,66.26,66.36,228200.0,47.4359,47.5501,47.3002,47.3716,228200.0
2008-05-05 14:00:00,66.35,66.46,66.08,66.43,256800.0,47.3645,47.443,47.1717,47.4216,256800.0
2008-05-05 14:30:00,66.39,66.58,66.31,66.44,219400.0,47.393,47.5287,47.3359,47.4287,219400.0
2008-05-05 15:00:00,66.45,66.56,66.23,66.4,292200.0,47.4359,47.5144,47.2788,47.4002,292200.0
2008-05-05 15:30:00,66.41,66.46,66.2,66.31,514200.0,47.4073,47.443,47.2574,47.3359,514200.0
2008-05-06 09:30:00,66.85,68.19,65.97,67.82,697800.0,47.7214,48.678,47.0932,48.4138,697800.0
2008-05-06 10:00:00,67.82,68.48,67.73,68.19,465200.0,48.4138,48.885,48.3496,48.678,465200.0
2008-05-06 10:30:00,68.2,68.38,68.05,68.1,347000.0,48.6851,48.8136,48.578,48.6137,347000.0
2008-05-06 11:00:00,68.11,68.14,67.6,67.89,441400.0,48.6209,48.6423,48.2568,48.4638,441400.0
2008-05-06 11:30:00,67.9,68.11,67.83,68.09,181000.0,48.471,48.6209,48.421,48.6066,181000.0
2008-05-06 12:00:00,68.08,68.55,68.04,68.51,305400.0,48.5994,48.935,48.5709,48.9064,305400.0
2008-05-06 12:30:00,68.51,68.64,68.3,68.53,214800.0,48.9064,48.9992,48.7565,48.9207,214800.0
2008-05-06 13:00:00,68.51,68.74,68.39,68.68,252000.0,48.9064,49.0706,48.8207,49.0278,252000.0
2008-05-06 13:30:00,68.71,69.0,68.61,68.76,234000.0,49.0492,49.2562,48.9778,49.0849,234000.0
2008-05-06 14:00:00,68.76,68.91,68.56,68.64,376800.0,49.0849,49.1919,48.9421,48.9992,376800.0
2008-05-06 14:30:00,68.64,68.89,68.5,68.89,398200.0,48.9992,49.1777,48.8993,49.1777,398200.0
2008-05-06 15:00:00,68.86,69.08,68.77,68.93,360800.0,49.1563,49.3133,49.092,49.2062,360800.0
2008-05-06 15:30:00,68.93,69.04,68.64,68.9,695000.0,49.2062,49.2847,48.9992,49.1848,695000.0
2008-05-07 09:30:00,69.55,69.67,67.61,68.17,574400.0,49.6488,49.7345,48.2639,48.6637,574400.0
2008-05-07 10:00:00,68.13,68.72,67.92,68.56,479800.0,48.6351,49.0563,48.4852,48.9421,479800.0
2008-05-07 10:30:00,68.53,68.53,67.58,68.4,528400.0,48.9207,48.9207,48.2425,48.8279,528400.0
2008-05-07 11:00:00,68.42,68.92,68.07,68.57,386200.0,48.8422,49.1991,48.5923,48.9492,386200.0
2008-05-07 11:30:00,68.56,68.56,67.9,68.05,320600.0,48.9421,48.9421,48.471,48.578,320600.0
2008-05-07 12:00:00,68.01,68.39,67.92,68.37,284400.0,48.5495,48.8207,48.4852,48.8065,284400.0
2008-05-07 12:30:00,68.39,68.77,68.33,68.74,368400.0,48.8207,49.092,48.7779,49.0706,368400.0
2008-05-07 13:00:00,68.74,69.03,68.73,68.85,266800.0,49.0706,49.2776,49.0635,49.1491,266800.0
2008-05-07 13:30:00,68.85,69.04,68.78,68.89,384600.0,49.1491,49.2847,49.0991,49.1777,384600.0
2008-05-07 14:00:00,68.86,68.86,68.14,68.23,415000.0,49.1563,49.1563,48.6423,48.7065,415000.0
2008-05-07 14:30:00,68.26,68.28,67.74,67.83,499200.0,48.7279,48.7422,48.3567,48.421,499200.0
2008-05-07 15:00:00,67.81,68.01,67.51,67.61,322000.0,48.4067,48.5495,48.1925,48.2639,322000.0
2008-05-07 15:30:00,67.61,67.86,67.42,67.49,617800.0,48.2639,48.4424,48.1283,48.1783,617800.0
2008-05-08 09:30:00,67.77,68.54,67.1,67.98,380000.0,48.3782,48.9278,47.8999,48.5281,380000.0
2008-05-08 10:00:00,68.02,69.05,67.85,68.97,414000.0,48.5566,49.2919,48.4353,49.2348,414000.0
2008-05-08 10:30:00,69.01,69.48,68.93,69.02,475000.0,49.2633,49.5988,49.2062,49.2705,475000.0
2008-05-08 11:00:00,69.02,69.31,68.46,68.64,550000.0,49.2705,49.4775,48.8707,48.9992,550000.0
2008-05-08 11:30:00,68.61,68.64,67.95,68.08,863600.0,48.9778,48.9992,48.5066,48.5994,863600.0
2008-05-08 12:00:00,68.11,68.72,68.11,68.61,312400.0,48.6209,49.0563,48.6209,48.9778,312400.0
2008-05-08 12:30:00,68.58,68.99,68.31,68.95,462800.0,48.9564,49.2491,48.7636,49.2205,462800.0
2008-05-08 13:00:00,68.96,69.01,68.7,68.95,232800.0,49.2276,49.2633,49.042,49.2205,232800.0
2008-05-08 13:30:00,68.93,69.17,68.83,69.12,415800.0,49.2062,49.3776,49.1348,49.3419,415800.0
2008-05-08 14:00:00,69.12,69.39,69.11,69.21,401800.0,49.3419,49.5346,49.3347,49.4061,401800.0
2008-05-08 14:30:00,69.24,69.57,69.14,69.21,323200.0,49.4275,49.6631,49.3561,49.4061,323200.0
2008-05-08 15:00:00,69.21,69.57,69.08,69.56,542800.0,49.4061,49.6631,49.3133,49.656,542800.0
2008-05-08 15:30:00,69.55,70.09,69.52,69.9,1129200.0,49.6488,50.0343,49.6274,49.8987,1129200.0
2008-05-09 09:30:00,70.45,70.45,69.0,69.54,759000.0,50.2913,50.2913,49.2562,49.6417,759000.0
2008-05-09 10:00:00,69.54,69.7,68.57,68.64,485600.0,49.6417,49.7559,48.9492,48.9992,485600.0
2008-05-09 10:30:00,68.67,69.02,68.4,68.63,330000.0,49.0206,49.2705,48.8279,48.9921,330000.0
2008-05-09 11:00:00,68.64,69.01,68.62,68.99,328200.0,48.9992,49.2633,48.9849,49.2491,328200.0
2008-05-09 11:30:00,69.02,69.23,68.8,68.85,212800.0,49.2705,49.4204,49.1134,49.1491,212800.0
2008-05-09 12:00:00,68.87,68.99,68.13,68.24,324000.0,49.1634,49.2491,48.6351,48.7137,324000.0
2008-05-09 12:30:00,68.25,68.25,67.99,68.22,449200.0,48.7208,48.7208,48.5352,48.6994,449200.0
2008-05-09 13:00:00,68.21,68.6,68.1,68.52,502200.0,48.6922,48.9707,48.6137,48.9135,502200.0
2008-05-09 13:30:00,68.5,68.62,68.4,68.51,183800.0,48.8993,48.9849,48.8279,48.9064,183800.0
2008-05-09 14:00:00,68.52,68.97,68.11,68.83,254200.0,48.9135,49.2348,48.6209,49.1348,254200.0
2008-05-09 14:30:00,68.81,69.03,68.74,69.0,200400.0,49.1206,49.2776,49.0706,49.2562,200400.0
2008-05-09 15:00:00,69.0,69.49,68.86,69.42,249200.0,49.2562,49.606,49.1563,49.556,249200.0
2008-05-09 15:30:00,69.35,69.45,69.19,69.23,707800.0,49.506,49.5774,49.3918,49.4204,707800.0
2008-05-12 09:30:00,68.95,68.95,67.7,67.91,480600.0,49.2205,49.2205,48.3282,48.4781,480600.0
2008-05-12 10:00:00,67.91,68.11,67.55,68.05,361600.0,48.4781,48.6209,48.2211,48.578,361600.0
2008-05-12 10:30:00,68.02,68.52,67.97,68.32,547600.0,48.5566,48.9135,48.5209,48.7708,547600.0
2008-05-12 11:00:00,68.36,68.74,68.11,68.33,431600.0,48.7993,49.0706,48.6209,48.7779,431600.0
2008-05-12 11:30:00,68.33,68.66,68.12,68.55,448400.0,48.7779,49.0135,48.628,48.935,448400.0
2008-05-12 12:00:00,68.56,68.57,68.02,68.06,260000.0,48.9421,48.9492,48.5566,48.5852,260000.0
2008-05-12 12:30:00,68.07,68.35,68.03,68.14,296600.0,48.5923,48.7922,48.5638,48.6423,296600.0
2008-05-12 13:00:00,68.14,68.37,68.09,68.36,329600.0,48.6423,48.8065,48.6066,48.7993,329600.0
2008-05-12 13:30:00,68.36,68.48,68.08,68.37,411600.0,48.7993,48.885,48.5994,48.8065,411600.0
2008-05-12 14:00:00,68.39,68.53,68.14,68.3,536400.0,48.8207,48.9207,48.6423,48.7565,536400.0
2008-05-12 14:30:00,68.28,68.47,67.98,68.04,379200.0,48.7422,48.8779,48.5281,48.5709,379200.0
2008-05-12 15:00:00,68.05,68.14,67.72,67.94,446600.0,48.578,48.6423,48.3425,48.4995,446600.0
2008-05-12 15:30:00,67.94,68.08,67.79,67.92,535200.0,48.4995,48.5994,48.3924,48.4852,535200.0
2008-05-13 09:30:00,68.49,68.76,67.14,67.37,563000.0,48.8921,49.0849,47.9284,48.0926,563000.0
2008-05-13 10:00:00,67.38,68.31,67.29,68.11,503600.0,48.0997,48.7636,48.0355,48.6209,503600.0
2008-05-13 10:30:00,68.1,68.42,68.06,68.33,408600.0,48.6137,48.8422,48.5852,48.7779,408600.0
2008-05-13 11:00:00,68.31,68.98,68.16,68.59,570400.0,48.7636,49.2419,48.6566,48.9635,570400.0
2008-05-13 11:30:00,68.61,69.13,68.57,68.81,427400.0,48.9778,49.349,48.9492,49.1206,427400.0
2008-05-13 12:00:00,68.82,68.82,68.4,68.6,484600.0,49.1277,49.1277,48.8279,48.9707,484600.0
2008-05-13 12:30:00,68.61,68.97,68.36,68.96,219200.0,48.9778,49.2348,48.7993,49.2276,219200.0
2008-05-13 13:00:00,68.96,69.31,68.86,69.27,449800.0,49.2276,49.4775,49.1563,49.4489,449800.0
2008-05-13 13:30:00,69.32,69.43,68.88,69.02,360600.0,49.4846,49.5632,49.1705,49.2705,360600.0
2008-05-13 14:00:00,69.03,69.55,68.97,69.28,415800.0,49.2776,49.6488,49.2348,49.4561,415800.0
2008-05-13 14:30:00,69.32,69.49,69.12,69.27,203800.0,49.4846,49.606,49.3419,49.4489,203800.0
2008-05-13 15:00:00,69.26,69.52,69.17,69.24,297000.0,49.4418,49.6274,49.3776,49.4275,297000.0
2008-05-13 15:30:00,69.28,69.35,69.08,69.21,441400.0,49.4561,49.506,49.3133,49.4061,441400.0
2008-05-14 09:30:00,69.79,69.93,68.0,68.17,622200.0,49.8201,49.9201,48.5423,48.6637,622200.0
2008-05-14 10:00:00,68.14,68.49,68.0,68.28,356600.0,48.6423,48.8921,48.5423,48.7422,356600.0
2008-05-14 10:30:00,68.28,69.11,68.2,68.92,717400.0,48.7422,49.3347,48.6851,49.1991,717400.0
2008-05-14 11:00:00,68.89,69.24,68.82,68.83,333800.0,49.1777,49.4275,49.1277,49.1348,333800.0
2008-05-14 11:30:00,68.83,69.17,68.61,68.99,201400.0,49.1348,49.3776,48.9778,49.2491,201400.0
2008-05-14 12:00:00,69.0,69.28,68.89,69.11,390400.0,49.2562,49.4561,49.1777,49.3347,390400.0
2008-05-14 12:30:00,69.1,69.19,68.95,69.03,223000.0,49.3276,49.3918,49.2205,49.2776,223000.0
2008-05-14 13:00:00,69.05,69.18,68.95,69.11,83000.0,49.2919,49.3847,49.2205,49.3347,83000.0
2008-05-14 13:30:00,69.2,69.33,69.04,69.06,273400.0,49.399,49.4918,49.2847,49.299,273400.0
2008-05-14 14:00:00,69.04,69.14,68.51,68.63,389400.0,49.2847,49.3561,48.9064,48.9921,389400.0
2008-05-14 14:30:00,68.64,68.72,68.42,68.42,161800.0,48.9992,49.0563,48.8422,48.8422,161800.0
2008-05-14 15:00:00,68.41,68.51,67.95,68.11,404200.0,48.835,48.9064,48.5066,48.6209,404200.0
2008-05-14 15:30:00,68.11,68.13,67.26,67.33,781800.0,48.6209,48.6351,48.0141,48.0641,781800.0
2008-05-15 09:30:00,68.78,69.11,67.97,69.07,573600.0,49.0991,49.3347,48.5209,49.3062,573600.0
2008-05-15 10:00:00,69.07,69.2,68.21,68.64,510600.0,49.3062,49.399,48.6922,48.9992,510600.0
2008-05-15 10:30:00,68.63,68.63,67.86,68.37,759200.0,48.9921,48.9921,48.4424,48.8065,759200.0
2008-05-15 11:00:00,68.38,68.85,68.22,68.76,529400.0,48.8136,49.1491,48.6994,49.0849,529400.0
2008-05-15 11:30:00,68.76,68.89,68.38,68.5,390000.0,49.0849,49.1777,48.8136,48.8993,390000.0
2008-05-15 12:00:00,68.5,68.5,66.89,67.03,823800.0,48.8993,48.8993,47.75,47.8499,823800.0
2008-05-15 12:30:00,67.0,67.21,66.56,66.72,789800.0,47.8285,47.9784,47.5144,47.6286,789800.0
2008-05-15 13:00:00,66.72,67.0,66.42,66.64,563600.0,47.6286,47.8285,47.4144,47.5715,563600.0
2008-05-15 13:30:00,66.64,67.38,66.56,67.04,360000.0,47.5715,48.0997,47.5144,47.857,360000.0
2008-05-15 14:00:00,67.07,67.54,66.89,67.53,405600.0,47.8784,48.214,47.75,48.2068,405600.0
2008-05-15 14:30:00,67.53,67.66,67.3,67.51,264600.0,48.2068,48.2996,48.0426,48.1925,264600.0
2008-05-15 15:00:00,67.55,67.75,67.44,67.61,202000.0,48.2211,48.3639,48.1426,48.2639,202000.0
2008-05-15 15:30:00,67.63,68.07,67.48,67.89,401600.0,48.2782,48.5923,48.1711,48.4638,401600.0
2008-05-16 09:30:00,68.61,70.94,68.61,69.9,872400.0,48.9778,50.6411,48.9778,49.8987,872400.0
2008-05-16 10:00:00,69.92,70.09,69.11,69.11,516200.0,49.9129,50.0343,49.3347,49.3347,516200.0
2008-05-16 10:30:00,69.13,69.32,68.55,69.0,630800.0,49.349,49.4846,48.935,49.2562,630800.0
2008-05-16 11:00:00,68.97,69.26,68.83,69.26,426400.0,49.2348,49.4418,49.1348,49.4418,426400.0
2008-05-16 11:30:00,69.26,69.87,69.17,69.72,559000.0,49.4418,49.8773,49.3776,49.7702,559000.0
2008-05-16 12:00:00,69.73,69.92,69.36,69.61,370600.0,49.7773,49.9129,49.5132,49.6916,370600.0
2008-05-16 12:30:00,69.58,70.0,69.55,69.7,368400.0,49.6702,49.9701,49.6488,49.7559,368400.0
2008-05-16 13:00:00,69.73,69.78,69.45,69.58,283600.0,49.7773,49.813,49.5774,49.6702,283600.0
2008-05-16 13:30:00,69.6,69.87,69.42,69.8,330600.0,49.6845,49.8773,49.556,49.8273,330600.0
2008-05-16 14:00:00,69.8,70.03,69.66,69.92,313600.0,49.8273,49.9915,49.7273,49.9129,313600.0
2008-05-16 14:30:00,69.94,70.28,69.73,70.11,405400.0,49.9272,50.1699,49.7773,50.0486,405400.0
2008-05-16 15:00:00,70.11,70.6,70.1,70.43,668000.0,50.0486,50.3984,50.0414,50.277,668000.0
2008-05-16 15:30:00,70.42,70.5,70.11,70.47,1107400.0,50.2699,50.327,50.0486,50.3056,1107400.0
2008-05-19 09:30:00,71.06,71.06,69.99,69.99,548400.0,50.7267,50.7267,49.9629,49.9629,548400.0
2008-05-19 10:00:00,70.03,70.67,69.88,70.34,466600.0,49.9915,50.4483,49.8844,50.2128,466600.0
2008-05-19 10:30:00,70.34,70.5,70.05,70.37,374000.0,50.2128,50.327,50.0057,50.2342,374000.0
2008-05-19 11:00:00,70.36,70.42,69.92,70.04,351000.0,50.227,50.2699,49.9129,49.9986,351000.0
2008-05-19 11:30:00,70.02,70.42,69.95,70.17,515400.0,49.9843,50.2699,49.9344,50.0914,515400.0
2008-05-19 12:00:00,70.2,70.66,70.08,70.5,679200.0,50.1128,50.4412,50.0272,50.327,679200.0
2008-05-19 12:30:00,70.51,70.72,70.46,70.58,373000.0,50.3341,50.484,50.2984,50.3841,373000.0
2008-05-19 13:00:00,70.57,70.86,70.54,70.72,230800.0,50.377,50.584,50.3555,50.484,230800.0
2008-05-19 13:30:00,70.73,70.82,70.5,70.63,583000.0,50.4912,50.5554,50.327,50.4198,583000.0
2008-05-19 14:00:00,70.64,70.64,69.87,70.09,668200.0,50.4269,50.4269,49.8773,50.0343,668200.0
2008-05-19 14:30:00,70.11,70.13,69.58,69.79,386800.0,50.0486,50.0629,49.6702,49.8201,386800.0
2008-05-19 15:00:00,69.81,70.07,69.69,69.92,648600.0,49.8344,50.02,49.7488,49.9129,648600.0
2008-05-19 15:30:00,69.95,69.97,69.6,69.87,744200.0,49.9344,49.9486,49.6845,49.8773,744200.0
2008-05-20 09:30:00,70.09,70.75,69.6,70.04,834400.0,50.0343,50.5054,49.6845,49.9986,834400.0
2008-05-20 10:00:00,70.04,70.35,69.98,70.23,364800.0,49.9986,50.2199,49.9558,50.1342,364800.0
2008-05-20 10:30:00,70.22,70.78,69.99,70.71,729800.0,50.1271,50.5269,49.9629,50.4769,729800.0
2008-05-20 11:00:00,70.69,70.71,70.28,70.44,252600.0,50.4626,50.4769,50.1699,50.2842,252600.0
2008-05-20 11:30:00,70.4,70.67,70.21,70.58,302200.0,50.2556,50.4483,50.12,50.3841,302200.0
2008-05-20 12:00:00,70.57,71.08,70.49,71.06,371600.0,50.377,50.741,50.3198,50.7267,371600.0
2008-05-20 12:30:00,71.07,71.45,71.03,71.44,845000.0,50.7339,51.0051,50.7053,50.998,845000.0
2008-05-20 13:00:00,71.42,71.88,71.39,71.84,431800.0,50.9837,51.3121,50.9623,51.2836,431800.0
2008-05-20 13:30:00,71.84,71.97,71.5,71.61,395600.0,51.2836,51.3764,51.0408,51.1194,395600.0
2008-05-20 14:00:00,71.61,72.14,71.6,71.92,531800.0,51.1194,51.4977,51.1122,51.3407,531800.0
2008-05-20 14:30:00,71.89,72.06,71.73,71.75,354400.0,51.3192,51.4406,51.205,51.2193,354400.0
2008-05-20 15:00:00,71.75,71.89,71.61,71.82,415000.0,51.2193,51.3192,51.1194,51.2693,415000.0
2008-05-20 15:30:00,71.82,71.85,71.47,71.85,678200.0,51.2693,51.2907,51.0194,51.2907,678200.0
2008-05-21 09:30:00,72.0,72.5,71.38,71.8,746000.0,51.3978,51.7547,50.9552,51.255,746000.0
2008-05-21 10:00:00,71.78,71.83,70.38,70.54,1103200.0,51.2407,51.2764,50.2413,50.3555,1103200.0
2008-05-21 10:30:00,70.54,71.58,70.41,71.03,1388800.0,50.3555,51.0979,50.2627,50.7053,1388800.0
2008-05-21 11:00:00,71.04,71.37,70.85,71.09,569000.0,50.7125,50.948,50.5768,50.7482,569000.0
2008-05-21 11:30:00,71.09,71.3,71.07,71.26,523000.0,50.7482,50.8981,50.7339,50.8695,523000.0
2008-05-21 12:00:00,71.26,71.44,71.02,71.09,785000.0,50.8695,50.998,50.6982,50.7482,785000.0
2008-05-21 12:30:00,71.09,71.79,71.09,71.64,693000.0,50.7482,51.2479,50.7482,51.1408,693000.0
2008-05-21 13:00:00,71.66,71.67,71.24,71.44,534200.0,51.1551,51.1622,50.8552,50.998,534200.0
2008-05-21 13:30:00,71.46,71.51,71.27,71.33,336200.0,51.0123,51.048,50.8767,50.9195,336200.0
2008-05-21 14:00:00,71.31,71.39,70.46,70.57,591600.0,50.9052,50.9623,50.2984,50.377,591600.0
2008-05-21 14:30:00,70.56,70.59,69.98,70.38,365000.0,50.3698,50.3912,49.9558,50.2413,365000.0
2008-05-21 15:00:00,70.38,70.54,69.97,70.23,482800.0,50.2413,50.3555,49.9486,50.1342,482800.0
2008-05-21 15:30:00,70.21,70.29,69.39,69.4,921000.0,50.12,50.1771,49.5346,49.5417,921000.0
2008-05-22 09:30:00,69.49,70.26,68.14,69.31,863200.0,49.606,50.1557,48.6423,49.4775,863200.0
2008-05-22 10:00:00,69.29,69.29,67.89,67.97,752600.0,49.4632,49.4632,48.4638,48.5209,752600.0
2008-05-22 10:30:00,67.95,69.4,67.91,69.38,711400.0,48.5066,49.5417,48.4781,49.5275,711400.0
2008-05-22 11:00:00,69.35,69.6,68.9,69.0,492800.0,49.506,49.6845,49.1848,49.2562,492800.0
2008-05-22 11:30:00,69.01,69.5,68.47,68.48,427600.0,49.2633,49.6131,48.8779,48.885,427600.0
2008-05-22 12:00:00,68.48,68.5,68.0,68.0,338400.0,48.885,48.8993,48.5423,48.5423,338400.0
2008-05-22 12:30:00,68.02,68.11,67.73,68.04,226400.0,48.5566,48.6209,48.3496,48.5709,226400.0
2008-05-22 13:00:00,68.07,68.52,68.02,68.46,169600.0,48.5923,48.9135,48.5566,48.8707,169600.0
2008-05-22 13:30:00,68.46,69.11,68.42,68.84,273200.0,48.8707,49.3347,48.8422,49.142,273200.0
2008-05-22 14:00:00,68.83,68.83,68.03,68.24,273200.0,49.1348,49.1348,48.5638,48.7137,273200.0
2008-05-22 14:30:00,68.26,68.67,68.22,68.64,135600.0,48.7279,49.0206,48.6994,48.9992,135600.0
2008-05-22 15:00:00,68.61,68.61,68.2,68.2,193200.0,48.9778,48.9778,48.6851,48.6851,193200.0
2008-05-22 15:30:00,68.18,68.4,68.16,68.24,439400.0,48.6708,48.8279,48.6566,48.7137,439400.0
2008-05-23 09:30:00,69.0,69.5,68.4,68.86,547600.0,49.2562,49.6131,48.8279,49.1563,547600.0
2008-05-23 10:00:00,68.88,68.9,67.63,67.66,570200.0,49.1705,49.1848,48.2782,48.2996,570200.0
2008-05-23 10:30:00,67.64,67.64,67.12,67.46,456000.0,48.2853,48.2853,47.9141,48.1569,456000.0
2008-05-23 11:00:00,67.46,67.46,66.58,66.8,366400.0,48.1569,48.1569,47.5287,47.6857,366400.0
2008-05-23 11:30:00,66.81,66.96,66.22,66.91,313600.0,47.6928,47.7999,47.2717,47.7642,313600.0
2008-05-23 12:00:00,66.89,67.11,66.66,66.88,392000.0,47.75,47.907,47.5858,47.7428,392000.0
2008-05-23 12:30:00,66.87,66.97,66.42,66.66,441400.0,47.7357,47.8071,47.4144,47.5858,441400.0
2008-05-23 13:00:00,66.64,66.98,66.64,66.78,231600.0,47.5715,47.8142,47.5715,47.6714,231600.0
2008-05-23 13:30:00,66.77,66.98,66.75,66.92,255600.0,47.6643,47.8142,47.65,47.7714,255600.0
2008-05-23 14:00:00,66.92,67.14,66.61,67.13,374200.0,47.7714,47.9284,47.5501,47.9213,374200.0
2008-05-23 14:30:00,67.11,67.6,66.95,67.53,266000.0,47.907,48.2568,47.7928,48.2068,266000.0
2008-05-23 15:00:00,67.49,67.85,67.3,67.83,398800.0,48.1783,48.4353,48.0426,48.421,398800.0
2008-05-23 15:30:00,67.83,67.96,67.51,67.51,701000.0,48.421,48.5138,48.1925,48.1925,701000.0
2008-05-27 09:30:00,67.38,67.44,66.14,66.56,554000.0,48.0997,48.1426,47.2146,47.5144,554000.0
2008-05-27 10:00:00,66.52,66.94,66.03,66.94,460000.0,47.4858,47.7856,47.136,47.7856,460000.0
2008-05-27 10:30:00,66.94,67.11,66.54,66.7,472200.0,47.7856,47.907,47.5001,47.6143,472200.0
2008-05-27 11:00:00,66.72,67.38,66.66,67.32,332400.0,47.6286,48.0997,47.5858,48.0569,332400.0
2008-05-27 11:30:00,67.35,67.38,67.04,67.06,194200.0,48.0783,48.0997,47.857,47.8713,194200.0
2008-05-27 12:00:00,67.07,67.3,66.93,66.93,251600.0,47.8784,48.0426,47.7785,47.7785,251600.0
2008-05-27 12:30:00,66.99,67.03,66.73,66.86,245600.0,47.8213,47.8499,47.6357,47.7285,245600.0
2008-05-27 13:00:00,66.85,67.13,66.78,67.08,149800.0,47.7214,47.9213,47.6714,47.8856,149800.0
2008-05-27 13:30:00,67.12,67.27,67.03,67.06,184600.0,47.9141,48.0212,47.8499,47.8713,184600.0
2008-05-27 14:00:00,67.08,67.11,66.58,66.67,249200.0,47.8856,47.907,47.5287,47.5929,249200.0
2008-05-27 14:30:00,66.7,66.76,66.48,66.52,189400.0,47.6143,47.6572,47.4573,47.4858,189400.0
2008-05-27 15:00:00,66.54,66.62,66.24,66.36,261000.0,47.5001,47.5572,47.2859,47.3716,261000.0
2008-05-27 15:30:00,66.32,66.72,66.32,66.58,326000.0,47.3431,47.6286,47.3431,47.5287,326000.0
2008-05-28 09:30:00,65.74,66.3,65.07,65.46,890800.0,46.929,47.3288,46.4507,46.7291,890800.0
2008-05-28 10:00:00,65.46,66.33,65.42,65.51,899400.0,46.7291,47.3502,46.7006,46.7648,899400.0
2008-05-28 10:30:00,65.5,65.72,65.14,65.23,508600.0,46.7577,46.9147,46.5007,46.565,508600.0
2008-05-28 11:00:00,65.23,65.42,65.03,65.39,278000.0,46.565,46.7006,46.4222,46.6792,278000.0
2008-05-28 11:30:00,65.37,65.67,65.24,65.64,267000.0,46.6649,46.879,46.5721,46.8576,267000.0
2008-05-28 12:00:00,65.63,65.81,65.52,65.76,406400.0,46.8505,46.979,46.772,46.9433,406400.0
2008-05-28 12:30:00,65.76,66.25,65.65,66.2,361600.0,46.9433,47.2931,46.8648,47.2574,361600.0
2008-05-28 13:00:00,66.17,66.46,66.11,66.25,344400.0,47.236,47.443,47.1931,47.2931,344400.0
2008-05-28 13:30:00,66.25,66.57,66.1,66.54,246000.0,47.2931,47.5215,47.186,47.5001,246000.0
2008-05-28 14:00:00,66.54,66.6,66.26,66.34,290600.0,47.5001,47.5429,47.3002,47.3573,290600.0
2008-05-28 14:30:00,66.33,66.48,66.3,66.4,463200.0,47.3502,47.4573,47.3288,47.4002,463200.0
2008-05-28 15:00:00,66.41,66.67,66.31,66.66,513000.0,47.4073,47.5929,47.3359,47.5858,513000.0
2008-05-28 15:30:00,66.66,67.27,66.56,67.22,741000.0,47.5858,48.0212,47.5144,47.9855,741000.0
2008-05-29 09:30:00,66.79,66.79,65.07,65.25,489600.0,47.6786,47.6786,46.4507,46.5792,489600.0
2008-05-29 10:00:00,65.29,65.74,64.8,65.67,778800.0,46.6078,46.929,46.258,46.879,778800.0
2008-05-29 10:30:00,65.58,66.47,65.3,65.55,1162000.0,46.8148,47.4501,46.6149,46.7934,1162000.0
2008-05-29 11:00:00,65.57,66.14,65.17,65.25,379600.0,46.8077,47.2146,46.5221,46.5792,379600.0
2008-05-29 11:30:00,65.24,65.3,64.68,64.86,405000.0,46.5721,46.6149,46.1723,46.3008,405000.0
2008-05-29 12:00:00,64.88,65.41,64.88,65.33,399400.0,46.3151,46.6934,46.3151,46.6363,399400.0
2008-05-29 12:30:00,65.33,65.72,65.02,65.17,351200.0,46.6363,46.9147,46.415,46.5221,351200.0
2008-05-29 13:00:00,65.17,65.18,64.62,64.83,506200.0,46.5221,46.5293,46.1295,46.2794,506200.0
2008-05-29 13:30:00,64.83,64.85,64.38,64.56,410400.0,46.2794,46.2937,45.9582,46.0867,410400.0
2008-05-29 14:00:00,64.56,64.72,63.82,63.87,1022800.0,46.0867,46.2009,45.5584,45.5941,1022800.0
2008-05-29 14:30:00,63.87,64.14,63.85,64.06,463200.0,45.5941,45.7868,45.5798,45.7297,463200.0
2008-05-29 15:00:00,64.08,64.08,63.69,63.82,507200.0,45.744,45.744,45.4656,45.5584,507200.0
2008-05-29 15:30:00,63.83,64.08,63.77,63.84,835000.0,45.5656,45.744,45.5227,45.5727,835000.0
2008-05-30 09:30:00,64.04,65.16,62.87,63.58,1563000.0,45.7155,46.515,44.8802,45.3871,1563000.0
2008-05-30 10:00:00,63.56,64.08,63.26,63.57,1081800.0,45.3728,45.744,45.1587,45.3799,1081800.0
2008-05-30 10:30:00,63.55,64.14,63.52,63.87,899600.0,45.3657,45.7868,45.3443,45.5941,899600.0
2008-05-30 11:00:00,63.87,64.05,63.35,63.43,631000.0,45.5941,45.7226,45.2229,45.28,631000.0
2008-05-30 11:30:00,63.45,63.84,63.29,63.73,592000.0,45.2943,45.5727,45.1801,45.4942,592000.0
2008-05-30 12:00:00,63.73,64.03,63.63,63.83,931800.0,45.4942,45.7083,45.4228,45.5656,931800.0
2008-05-30 12:30:00,63.86,63.93,63.51,63.65,520200.0,45.587,45.6369,45.3371,45.4371,520200.0
2008-05-30 13:00:00,63.66,63.81,63.53,63.71,658800.0,45.4442,45.5513,45.3514,45.4799,658800.0
2008-05-30 13:30:00,63.7,64.33,63.67,64.3,491800.0,45.4727,45.9225,45.4513,45.9011,491800.0
2008-05-30 14:00:00,64.3,64.5,64.13,64.18,442800.0,45.9011,46.0438,45.7797,45.8154,442800.0
2008-05-30 14:30:00,64.19,64.64,64.09,64.59,305600.0,45.8225,46.1438,45.7512,46.1081,305600.0
2008-05-30 15:00:00,64.58,64.8,64.55,64.79,435200.0,46.1009,46.258,46.0795,46.2509,435200.0
2008-05-30 15:30:00,64.8,64.83,64.14,64.23,794800.0,46.258,46.2794,45.7868,45.8511,794800.0
2008-06-02 09:30:00,63.95,65.16,63.95,64.58,741800.0,45.6512,46.515,45.6512,46.1009,741800.0
2008-06-02 10:00:00,64.63,64.81,64.07,64.54,694000.0,46.1366,46.2651,45.7369,46.0724,694000.0
2008-06-02 10:30:00,64.54,64.64,64.27,64.55,883400.0,46.0724,46.1438,45.8796,46.0795,883400.0
2008-06-02 11:00:00,64.55,65.0,64.42,64.64,952000.0,46.0795,46.4008,45.9867,46.1438,952000.0
2008-06-02 11:30:00,64.64,65.0,64.55,64.91,576000.0,46.1438,46.4008,46.0795,46.3365,576000.0
2008-06-02 12:00:00,64.94,64.96,64.41,64.54,484200.0,46.3579,46.3722,45.9796,46.0724,484200.0
2008-06-02 12:30:00,64.53,64.58,63.92,64.07,420800.0,46.0653,46.1009,45.6298,45.7369,420800.0
2008-06-02 13:00:00,64.07,64.18,63.87,63.96,350800.0,45.7369,45.8154,45.5941,45.6584,350800.0
2008-06-02 13:30:00,63.96,64.2,63.68,63.7,570600.0,45.6584,45.8297,45.4585,45.4727,570600.0
2008-06-02 14:00:00,63.72,64.0,63.59,63.85,440800.0,45.487,45.6869,45.3942,45.5798,440800.0
2008-06-02 14:30:00,63.88,63.93,63.16,63.3,600400.0,45.6012,45.6369,45.0873,45.1872,600400.0
2008-06-02 15:00:00,63.29,63.44,62.96,63.34,617400.0,45.1801,45.2871,44.9445,45.2158,617400.0
2008-06-02 15:30:00,63.33,63.74,63.22,63.54,971400.0,45.2086,45.5013,45.1301,45.3585,971400.0
2008-06-03 09:30:00,63.36,63.96,62.02,63.74,1147800.0,45.23,45.6584,44.2735,45.5013,1147800.0
2008-06-03 10:00:00,63.75,63.82,62.9,63.55,1024200.0,45.5084,45.5584,44.9017,45.3657,1024200.0
2008-06-03 10:30:00,63.55,63.99,63.51,63.77,910800.0,45.3657,45.6798,45.3371,45.5227,910800.0
2008-06-03 11:00:00,63.77,63.92,63.18,63.41,440800.0,45.5227,45.6298,45.1015,45.2657,440800.0
2008-06-03 11:30:00,63.45,63.99,63.4,63.95,517400.0,45.2943,45.6798,45.2586,45.6512,517400.0
2008-06-03 12:00:00,63.97,64.22,63.9,64.06,491200.0,45.6655,45.844,45.6155,45.7297,491200.0
2008-06-03 12:30:00,64.06,64.39,63.99,64.22,401000.0,45.7297,45.9653,45.6798,45.844,401000.0
2008-06-03 13:00:00,64.22,64.42,63.59,63.68,546800.0,45.844,45.9867,45.3942,45.4585,546800.0
2008-06-03 13:30:00,63.65,63.65,62.81,62.97,534600.0,45.4371,45.4371,44.8374,44.9516,534600.0
2008-06-03 14:00:00,62.97,63.06,62.34,62.38,633800.0,44.9516,45.0159,44.5019,44.5305,633800.0
2008-06-03 14:30:00,62.38,62.42,61.87,61.98,708200.0,44.5305,44.559,44.1664,44.2449,708200.0
2008-06-03 15:00:00,61.98,62.72,61.95,62.62,705600.0,44.2449,44.7732,44.2235,44.7018,705600.0
2008-06-03 15:30:00,62.62,62.79,62.04,62.08,810400.0,44.7018,44.8231,44.2877,44.3163,810400.0
2008-06-04 09:30:00,61.58,62.8,61.31,62.31,743200.0,43.9594,44.8303,43.7666,44.4805,743200.0
2008-06-04 10:00:00,62.35,62.41,61.83,62.04,527400.0,44.509,44.5519,44.1378,44.2877,527400.0
2008-06-04 10:30:00,62.05,62.71,61.75,61.93,598800.0,44.2949,44.766,44.0807,44.2092,598800.0
2008-06-04 11:00:00,61.87,62.46,61.76,62.45,477200.0,44.1664,44.5876,44.0879,44.5804,477200.0
2008-06-04 11:30:00,62.46,62.63,62.12,62.55,420000.0,44.5876,44.7089,44.3449,44.6518,420000.0
2008-06-04 12:00:00,62.56,62.97,62.48,62.94,695200.0,44.659,44.9516,44.6018,44.9302,695200.0
2008-06-04 12:30:00,62.98,63.29,62.74,62.96,523800.0,44.9588,45.1801,44.7874,44.9445,523800.0
2008-06-04 13:00:00,62.97,63.22,62.85,62.85,292800.0,44.9516,45.1301,44.866,44.866,292800.0
2008-06-04 13:30:00,62.85,63.26,62.82,63.2,306800.0,44.866,45.1587,44.8446,45.1158,306800.0
2008-06-04 14:00:00,63.19,63.3,62.7,62.72,468200.0,45.1087,45.1872,44.7589,44.7732,468200.0
2008-06-04 14:30:00,62.74,62.84,62.22,62.33,538400.0,44.7874,44.8588,44.4162,44.4948,538400.0
2008-06-04 15:00:00,62.33,62.47,62.05,62.1,659200.0,44.4948,44.5947,44.2949,44.3306,659200.0
2008-06-04 15:30:00,62.1,62.22,61.86,62.12,906000.0,44.3306,44.4162,44.1593,44.3449,906000.0
2008-06-05 09:30:00,62.43,63.81,62.42,63.32,988800.0,44.5661,45.5513,44.559,45.2015,988800.0
2008-06-05 10:00:00,63.32,63.4,62.83,63.03,669600.0,45.2015,45.2586,44.8517,44.9945,669600.0
2008-06-05 10:30:00,63.03,63.4,62.7,62.89,1004400.0,44.9945,45.2586,44.7589,44.8945,1004400.0
2008-06-05 11:00:00,62.88,63.27,62.85,63.16,472400.0,44.8874,45.1658,44.866,45.0873,472400.0
2008-06-05 11:30:00,63.18,63.52,63.09,63.41,352200.0,45.1015,45.3443,45.0373,45.2657,352200.0
2008-06-05 12:00:00,63.42,64.24,63.38,64.1,700000.0,45.2729,45.8582,45.2443,45.7583,700000.0
2008-06-05 12:30:00,64.1,64.4,64.03,64.36,441000.0,45.7583,45.9724,45.7083,45.9439,441000.0
2008-06-05 13:00:00,64.36,64.61,64.16,64.36,464600.0,45.9439,46.1224,45.8011,45.9439,464600.0
2008-06-05 13:30:00,64.38,64.61,64.19,64.59,243000.0,45.9582,46.1224,45.8225,46.1081,243000.0
2008-06-05 14:00:00,64.59,64.82,64.35,64.78,779200.0,46.1081,46.2723,45.9368,46.2437,779200.0
2008-06-05 14:30:00,64.78,65.05,64.54,64.86,587200.0,46.2437,46.4365,46.0724,46.3008,587200.0
2008-06-05 15:00:00,64.86,65.35,64.8,65.17,989400.0,46.3008,46.6506,46.258,46.5221,989400.0
2008-06-05 15:30:00,65.17,65.63,65.03,65.6,1014000.0,46.5221,46.8505,46.4222,46.8291,1014000.0
2008-06-06 09:30:00,66.14,68.63,66.14,67.34,1394400.0,47.2146,48.9921,47.2146,48.0712,1394400.0
2008-06-06 10:00:00,67.32,67.32,65.82,65.92,1084800.0,48.0569,48.0569,46.9861,47.0575,1084800.0
2008-06-06 10:30:00,65.97,66.54,65.89,66.5,704600.0,47.0932,47.5001,47.0361,47.4716,704600.0
2008-06-06 11:00:00,66.54,66.54,65.58,65.58,494800.0,47.5001,47.5001,46.8148,46.8148,494800.0
2008-06-06 11:30:00,65.6,65.97,65.51,65.66,442800.0,46.8291,47.0932,46.7648,46.8719,442800.0
2008-06-06 12:00:00,65.67,65.94,65.42,65.49,604600.0,46.879,47.0718,46.7006,46.7506,604600.0
2008-06-06 12:30:00,65.47,66.03,65.45,65.71,456000.0,46.7363,47.136,46.722,46.9076,456000.0
2008-06-06 13:00:00,65.72,66.35,65.69,66.2,483200.0,46.9147,47.3645,46.8933,47.2574,483200.0
2008-06-06 13:30:00,66.2,66.71,66.17,66.33,421000.0,47.2574,47.6215,47.236,47.3502,421000.0
2008-06-06 14:00:00,66.32,66.35,65.78,66.06,529600.0,47.3431,47.3645,46.9576,47.1575,529600.0
2008-06-06 14:30:00,66.06,66.14,65.48,65.5,301400.0,47.1575,47.2146,46.7434,46.7577,301400.0
2008-06-06 15:00:00,65.48,65.92,65.0,65.07,413400.0,46.7434,47.0575,46.4008,46.4507,413400.0
2008-06-06 15:30:00,65.06,65.22,64.47,64.5,746200.0,46.4436,46.5578,46.0224,46.0438,746200.0
2008-06-09 09:30:00,65.04,65.64,64.49,65.25,530600.0,46.4293,46.8576,46.0367,46.5792,530600.0
2008-06-09 10:00:00,65.27,65.59,64.88,65.59,802400.0,46.5935,46.8219,46.3151,46.8219,802400.0
2008-06-09 10:30:00,65.59,66.38,65.52,66.31,412000.0,46.8219,47.3859,46.772,47.3359,412000.0
2008-06-09 11:00:00,66.31,66.43,65.83,66.03,241200.0,47.3359,47.4216,46.9933,47.136,241200.0
2008-06-09 11:30:00,66.04,66.55,66.03,66.55,371200.0,47.1432,47.5072,47.136,47.5072,371200.0
2008-06-09 12:00:00,66.56,66.86,66.48,66.73,286000.0,47.5144,47.7285,47.4573,47.6357,286000.0
2008-06-09 12:30:00,66.72,66.78,66.66,66.76,242000.0,47.6286,47.6714,47.5858,47.6572,242000.0
2008-06-09 13:00:00,66.78,66.78,65.97,66.24,478800.0,47.6714,47.6714,47.0932,47.2859,478800.0
2008-06-09 13:30:00,66.25,66.33,65.57,65.67,517400.0,47.2931,47.3502,46.8077,46.879,517400.0
2008-06-09 14:00:00,65.7,65.8,64.81,65.31,503800.0,46.9005,46.9719,46.2651,46.6221,503800.0
2008-06-09 14:30:00,65.31,65.68,65.28,65.48,442600.0,46.6221,46.8862,46.6006,46.7434,442600.0
2008-06-09 15:00:00,65.46,65.62,65.23,65.38,350600.0,46.7291,46.8434,46.565,46.672,350600.0
2008-06-09 15:30:00,65.39,66.08,65.39,65.91,842400.0,46.6792,47.1717,46.6792,47.0504,842400.0
2008-06-10 09:30:00,66.05,66.24,64.54,64.64,487400.0,47.1503,47.2859,46.0724,46.1438,487400.0
2008-06-10 10:00:00,64.69,65.48,64.55,65.34,635200.0,46.1795,46.7434,46.0795,46.6435,635200.0
2008-06-10 10:30:00,65.37,65.48,64.97,65.06,533400.0,46.6649,46.7434,46.3793,46.4436,533400.0
2008-06-10 11:00:00,65.05,65.08,64.27,64.58,625200.0,46.4365,46.4579,45.8796,46.1009,625200.0
2008-06-10 11:30:00,64.59,64.89,64.04,64.32,452800.0,46.1081,46.3222,45.7155,45.9153,452800.0
2008-06-10 12:00:00,64.35,64.72,64.22,64.63,475600.0,45.9368,46.2009,45.844,46.1366,475600.0
2008-06-10 12:30:00,64.66,64.72,64.28,64.28,291600.0,46.1581,46.2009,45.8868,45.8868,291600.0
2008-06-10 13:00:00,64.29,64.35,63.87,63.9,380200.0,45.8939,45.9368,45.5941,45.6155,380200.0
2008-06-10 13:30:00,63.9,64.01,63.37,63.54,377800.0,45.6155,45.694,45.2372,45.3585,377800.0
2008-06-10 14:00:00,63.56,63.64,63.13,63.55,620600.0,45.3728,45.4299,45.0658,45.3657,620600.0
2008-06-10 14:30:00,63.54,64.29,63.53,64.11,461200.0,45.3585,45.8939,45.3514,45.7654,461200.0
2008-06-10 15:00:00,64.13,64.67,64.1,64.39,456800.0,45.7797,46.1652,45.7583,45.9653,456800.0
2008-06-10 15:30:00,64.42,64.61,64.04,64.14,648600.0,45.9867,46.1224,45.7155,45.7868,648600.0
2008-06-11 09:30:00,64.9,65.23,63.8,64.3,571400.0,46.3294,46.565,45.5441,45.9011,571400.0
2008-06-11 10:00:00,64.3,64.46,63.28,63.41,678800.0,45.9011,46.0153,45.1729,45.2657,678800.0
2008-06-11 10:30:00,63.46,64.31,63.38,64.06,615800.0,45.3014,45.9082,45.2443,45.7297,615800.0
2008-06-11 11:00:00,64.11,64.31,63.65,64.0,398000.0,45.7654,45.9082,45.4371,45.6869,398000.0
2008-06-11 11:30:00,63.98,64.67,63.87,64.58,382600.0,45.6726,46.1652,45.5941,46.1009,382600.0
2008-06-11 12:00:00,64.61,64.71,64.26,64.34,452000.0,46.1224,46.1937,45.8725,45.9296,452000.0
2008-06-11 12:30:00,64.33,64.59,64.19,64.54,225000.0,45.9225,46.1081,45.8225,46.0724,225000.0
2008-06-11 13:00:00,64.55,64.63,64.39,64.48,190800.0,46.0795,46.1366,45.9653,46.0296,190800.0
2008-06-11 13:30:00,64.47,64.61,64.36,64.58,351600.0,46.0224,46.1224,45.9439,46.1009,351600.0
2008-06-11 14:00:00,64.58,64.65,64.34,64.58,427800.0,46.1009,46.1509,45.9296,46.1009,427800.0
2008-06-11 14:30:00,64.56,64.64,64.44,64.44,315000.0,46.0867,46.1438,46.001,46.001,315000.0
2008-06-11 15:00:00,64.45,64.76,64.28,64.41,383000.0,46.0081,46.2294,45.8868,45.9796,383000.0
2008-06-11 15:30:00,64.41,64.56,64.17,64.22,469800.0,45.9796,46.0867,45.8083,45.844,469800.0
2008-06-12 09:30:00,65.58,65.58,64.07,65.23,1289400.0,46.8148,46.8148,45.7369,46.565,1289400.0
2008-06-12 10:00:00,65.22,65.29,64.83,65.08,1084200.0,46.5578,46.6078,46.2794,46.4579,1084200.0
2008-06-12 10:30:00,65.08,65.5,64.6,64.65,859800.0,46.4579,46.7577,46.1152,46.1509,859800.0
2008-06-12 11:00:00,64.65,64.7,64.14,64.32,581000.0,46.1509,46.1866,45.7868,45.9153,581000.0
2008-06-12 11:30:00,64.33,64.36,63.92,64.13,372800.0,45.9225,45.9439,45.6298,45.7797,372800.0
2008-06-12 12:00:00,64.14,64.32,64.11,64.27,425400.0,45.7868,45.9153,45.7654,45.8796,425400.0
2008-06-12 12:30:00,64.27,64.63,64.16,64.52,444400.0,45.8796,46.1366,45.8011,46.0581,444400.0
2008-06-12 13:00:00,64.53,64.68,64.44,64.62,482000.0,46.0653,46.1723,46.001,46.1295,482000.0
2008-06-12 13:30:00,64.63,64.92,64.53,64.72,282400.0,46.1366,46.3437,46.0653,46.2009,282400.0
2008-06-12 14:00:00,64.69,64.93,64.6,64.85,338400.0,46.1795,46.3508,46.1152,46.2937,338400.0
2008-06-12 14:30:00,64.85,65.0,64.6,64.96,220800.0,46.2937,46.4008,46.1152,46.3722,220800.0
2008-06-12 15:00:00,64.96,64.97,64.13,64.25,367400.0,46.3722,46.3793,45.7797,45.8654,367400.0
2008-06-12 15:30:00,64.24,64.47,64.13,64.29,727600.0,45.8582,46.0224,45.7797,45.8939,727600.0
2008-06-13 09:30:00,63.69,65.05,63.3,64.74,502600.0,45.4656,46.4365,45.1872,46.2152,502600.0
2008-06-13 10:00:00,64.74,65.48,64.56,64.95,783200.0,46.2152,46.7434,46.0867,46.3651,783200.0
2008-06-13 10:30:00,64.92,65.07,64.65,64.67,464600.0,46.3437,46.4507,46.1509,46.1652,464600.0
2008-06-13 11:00:00,64.7,65.0,64.38,64.88,352800.0,46.1866,46.4008,45.9582,46.3151,352800.0
2008-06-13 11:30:00,64.88,64.9,64.59,64.64,268200.0,46.3151,46.3294,46.1081,46.1438,268200.0
2008-06-13 12:00:00,64.66,64.88,64.6,64.73,338000.0,46.1581,46.3151,46.1152,46.208,338000.0
2008-06-13 12:30:00,64.7,64.82,64.41,64.55,204400.0,46.1866,46.2723,45.9796,46.0795,204400.0
2008-06-13 13:00:00,64.51,64.55,64.17,64.26,246400.0,46.051,46.0795,45.8083,45.8725,246400.0
2008-06-13 13:30:00,64.25,64.25,63.88,64.08,219400.0,45.8654,45.8654,45.6012,45.744,219400.0
2008-06-13 14:00:00,64.08,64.3,63.93,64.21,292000.0,45.744,45.9011,45.6369,45.8368,292000.0
2008-06-13 14:30:00,64.2,64.44,64.04,64.41,269600.0,45.8297,46.001,45.7155,45.9796,269600.0
2008-06-13 15:00:00,64.42,64.8,64.42,64.62,542200.0,45.9867,46.258,45.9867,46.1295,542200.0
2008-06-13 15:30:00,64.63,65.09,64.47,65.03,861200.0,46.1366,46.465,46.0224,46.4222,861200.0
2008-06-16 09:30:00,65.62,66.43,65.17,65.35,653800.0,46.8434,47.4216,46.5221,46.6506,653800.0
2008-06-16 10:00:00,65.35,65.39,65.02,65.14,720600.0,46.6506,46.6792,46.415,46.5007,720600.0
2008-06-16 10:30:00,65.14,65.15,64.36,64.39,632800.0,46.5007,46.5078,45.9439,45.9653,632800.0
2008-06-16 11:00:00,64.36,64.93,64.21,64.78,674800.0,45.9439,46.3508,45.8368,46.2437,674800.0
2008-06-16 11:30:00,64.78,64.86,64.39,64.63,249400.0,46.2437,46.3008,45.9653,46.1366,249400.0
2008-06-16 12:00:00,64.6,65.13,64.58,64.92,392600.0,46.1152,46.4936,46.1009,46.3437,392600.0
2008-06-16 12:30:00,64.94,65.1,64.71,65.03,259200.0,46.3579,46.4721,46.1937,46.4222,259200.0
2008-06-16 13:00:00,65.03,65.08,64.7,64.75,281800.0,46.4222,46.4579,46.1866,46.2223,281800.0
2008-06-16 13:30:00,64.73,64.74,64.42,64.6,323400.0,46.208,46.2152,45.9867,46.1152,323400.0
2008-06-16 14:00:00,64.6,64.95,64.55,64.83,355600.0,46.1152,46.3651,46.0795,46.2794,355600.0
2008-06-16 14:30:00,64.81,64.89,64.75,64.76,110000.0,46.2651,46.3222,46.2223,46.2294,110000.0
2008-06-16 15:00:00,64.77,64.82,64.52,64.6,252200.0,46.2366,46.2723,46.0581,46.1152,252200.0
2008-06-16 15:30:00,64.59,64.74,64.46,64.66,457000.0,46.1081,46.2152,46.0153,46.1581,457000.0
2008-06-17 09:30:00,65.03,65.95,64.5,65.73,1125200.0,46.4222,47.0789,46.0438,46.9219,1125200.0
2008-06-17 10:00:00,65.76,65.78,65.13,65.64,416200.0,46.9433,46.9576,46.4936,46.8576,416200.0
2008-06-17 10:30:00,65.64,65.89,65.64,65.87,724600.0,46.8576,47.0361,46.8576,47.0218,724600.0
2008-06-17 11:00:00,65.86,66.03,65.51,65.51,278600.0,47.0147,47.136,46.7648,46.7648,278600.0
2008-06-17 11:30:00,65.56,65.84,65.5,65.81,307800.0,46.8005,47.0004,46.7577,46.979,307800.0
2008-06-17 12:00:00,65.79,66.0,65.73,65.94,327200.0,46.9647,47.1146,46.9219,47.0718,327200.0
2008-06-17 12:30:00,65.94,66.02,65.67,65.78,223600.0,47.0718,47.1289,46.879,46.9576,223600.0
2008-06-17 13:00:00,65.76,65.97,65.74,65.97,471800.0,46.9433,47.0932,46.929,47.0932,471800.0
2008-06-17 13:30:00,65.97,66.06,65.76,65.94,213000.0,47.0932,47.1575,46.9433,47.0718,213000.0
2008-06-17 14:00:00,65.93,66.32,65.92,66.08,420600.0,47.0647,47.3431,47.0575,47.1717,420600.0
2008-06-17 14:30:00,66.1,66.23,65.89,65.95,327200.0,47.186,47.2788,47.0361,47.0789,327200.0
2008-06-17 15:00:00,65.94,66.05,65.8,65.98,423600.0,47.0718,47.1503,46.9719,47.1003,423600.0
2008-06-17 15:30:00,65.97,66.07,65.83,65.95,704600.0,47.0932,47.1646,46.9933,47.0789,704600.0
2008-06-18 09:30:00,65.8,66.28,65.11,65.5,397000.0,46.9719,47.3145,46.4793,46.7577,397000.0
2008-06-18 10:00:00,65.48,65.76,65.38,65.54,252600.0,46.7434,46.9433,46.672,46.7862,252600.0
2008-06-18 10:30:00,65.55,65.76,64.92,65.42,528600.0,46.7934,46.9433,46.3437,46.7006,528600.0
2008-06-18 11:00:00,65.49,65.54,64.73,64.9,269000.0,46.7506,46.7862,46.208,46.3294,269000.0
2008-06-18 11:30:00,64.9,65.06,64.85,64.98,161400.0,46.3294,46.4436,46.2937,46.3865,161400.0
2008-06-18 12:00:00,64.99,65.53,64.91,65.51,198800.0,46.3936,46.7791,46.3365,46.7648,198800.0
2008-06-18 12:30:00,65.49,65.93,65.48,65.64,394600.0,46.7506,47.0647,46.7434,46.8576,394600.0
2008-06-18 13:00:00,65.65,65.78,65.53,65.62,161200.0,46.8648,46.9576,46.7791,46.8434,161200.0
2008-06-18 13:30:00,65.63,66.17,65.58,66.05,320000.0,46.8505,47.236,46.8148,47.1503,320000.0
2008-06-18 14:00:00,66.05,66.25,65.89,66.11,519400.0,47.1503,47.2931,47.0361,47.1931,519400.0
2008-06-18 14:30:00,66.11,66.33,66.03,66.2,589400.0,47.1931,47.3502,47.136,47.2574,589400.0
2008-06-18 15:00:00,66.2,66.69,66.17,66.61,692400.0,47.2574,47.6072,47.236,47.5501,692400.0
2008-06-18 15:30:00,66.58,66.66,66.33,66.58,557800.0,47.5287,47.5858,47.3502,47.5287,557800.0
2008-06-19 09:30:00,67.46,67.55,66.16,66.98,774400.0,48.1569,48.2211,47.2288,47.8142,774400.0
2008-06-19 10:00:00,66.96,67.11,66.72,66.91,611600.0,47.7999,47.907,47.6286,47.7642,611600.0
2008-06-19 10:30:00,66.89,67.15,66.71,66.89,801200.0,47.75,47.9356,47.6215,47.75,801200.0
2008-06-19 11:00:00,66.91,67.02,66.6,66.74,497800.0,47.7642,47.8428,47.5429,47.6429,497800.0
2008-06-19 11:30:00,66.72,66.77,65.76,65.83,664600.0,47.6286,47.6643,46.9433,46.9933,664600.0
2008-06-19 12:00:00,65.83,65.85,65.1,65.62,433800.0,46.9933,47.0075,46.4721,46.8434,433800.0
2008-06-19 12:30:00,65.61,66.14,65.6,66.1,249600.0,46.8362,47.2146,46.8291,47.186,249600.0
2008-06-19 13:00:00,66.06,66.53,65.9,66.42,257800.0,47.1575,47.493,47.0432,47.4144,257800.0
2008-06-19 13:30:00,66.44,66.6,66.14,66.54,225800.0,47.4287,47.5429,47.2146,47.5001,225800.0
2008-06-19 14:00:00,66.52,66.52,66.15,66.22,391200.0,47.4858,47.4858,47.2217,47.2717,391200.0
2008-06-19 14:30:00,66.21,66.53,65.92,66.09,327000.0,47.2645,47.493,47.0575,47.1789,327000.0
2008-06-19 15:00:00,66.08,66.28,65.71,65.73,640400.0,47.1717,47.3145,46.9076,46.9219,640400.0
2008-06-19 15:30:00,65.71,65.82,65.12,65.2,896600.0,46.9076,46.9861,46.4864,46.5435,896600.0
2008-06-20 09:30:00,65.75,66.64,65.72,66.63,1074400.0,46.9362,47.5715,46.9147,47.5644,1074400.0
2008-06-20 10:00:00,66.64,66.64,65.58,65.97,448200.0,47.5715,47.5715,46.8148,47.0932,448200.0
2008-06-20 10:30:00,65.97,66.14,65.61,65.8,495400.0,47.0932,47.2146,46.8362,46.9719,495400.0
2008-06-20 11:00:00,65.79,66.25,65.45,65.46,499400.0,46.9647,47.2931,46.722,46.7291,499400.0
2008-06-20 11:30:00,65.46,65.78,65.31,65.35,361400.0,46.7291,46.9576,46.6221,46.6506,361400.0
2008-06-20 12:00:00,65.34,65.36,64.95,65.11,497400.0,46.6435,46.6578,46.3651,46.4793,497400.0
2008-06-20 12:30:00,65.11,65.23,65.03,65.13,301200.0,46.4793,46.565,46.4222,46.4936,301200.0
2008-06-20 13:00:00,65.13,65.25,65.02,65.14,433600.0,46.4936,46.5792,46.415,46.5007,433600.0
2008-06-20 13:30:00,65.13,65.22,64.98,65.11,479200.0,46.4936,46.5578,46.3865,46.4793,479200.0
2008-06-20 14:00:00,65.1,65.23,64.61,64.88,377800.0,46.4721,46.565,46.1224,46.3151,377800.0
2008-06-20 14:30:00,64.88,65.08,64.76,64.84,497400.0,46.3151,46.4579,46.2294,46.2865,497400.0
2008-06-20 15:00:00,64.83,65.14,64.83,64.92,358200.0,46.2794,46.5007,46.2794,46.3437,358200.0
2008-06-20 15:30:00,64.93,65.33,64.89,65.21,907800.0,46.3508,46.6363,46.3222,46.5507,907800.0
2008-06-23 09:30:00,65.21,66.18,64.7,65.94,496800.0,46.5507,47.2431,46.1866,47.0718,496800.0
2008-06-23 10:00:00,65.96,66.66,65.82,66.42,656600.0,47.0861,47.5858,46.9861,47.4144,656600.0
2008-06-23 10:30:00,66.46,66.66,66.39,66.57,608600.0,47.443,47.5858,47.393,47.5215,608600.0
2008-06-23 11:00:00,66.57,66.95,66.46,66.92,603800.0,47.5215,47.7928,47.443,47.7714,603800.0
2008-06-23 11:30:00,66.92,67.04,66.67,66.92,517600.0,47.7714,47.857,47.5929,47.7714,517600.0
2008-06-23 12:00:00,66.91,67.25,66.8,66.98,605400.0,47.7642,48.0069,47.6857,47.8142,605400.0
2008-06-23 12:30:00,67.0,67.07,66.86,67.03,306600.0,47.8285,47.8784,47.7285,47.8499,306600.0
2008-06-23 13:00:00,67.04,67.17,66.82,66.92,396000.0,47.857,47.9498,47.7,47.7714,396000.0
2008-06-23 13:30:00,66.96,67.19,66.87,67.17,196400.0,47.7999,47.9641,47.7357,47.9498,196400.0
2008-06-23 14:00:00,67.16,67.37,67.16,67.33,307800.0,47.9427,48.0926,47.9427,48.0641,307800.0
2008-06-23 14:30:00,67.32,67.37,67.23,67.32,311600.0,48.0569,48.0926,47.9927,48.0569,311600.0
2008-06-23 15:00:00,67.32,67.33,67.07,67.28,495200.0,48.0569,48.0641,47.8784,48.0284,495200.0
2008-06-23 15:30:00,67.28,67.79,67.24,67.67,1080600.0,48.0284,48.3924,47.9998,48.3068,1080600.0
2008-06-24 09:30:00,67.5,67.5,65.66,66.17,747400.0,48.1854,48.1854,46.8719,47.236,747400.0
2008-06-24 10:00:00,66.16,66.81,65.84,66.57,598800.0,47.2288,47.6928,47.0004,47.5215,598800.0
2008-06-24 10:30:00,66.58,66.8,65.99,66.04,358800.0,47.5287,47.6857,47.1075,47.1432,358800.0
2008-06-24 11:00:00,66.06,66.74,65.86,66.6,433200.0,47.1575,47.6429,47.0147,47.5429,433200.0
2008-06-24 11:30:00,66.64,66.71,66.21,66.32,279200.0,47.5715,47.6215,47.2645,47.3431,279200.0
2008-06-24 12:00:00,66.33,66.57,66.22,66.42,405000.0,47.3502,47.5215,47.2717,47.4144,405000.0
2008-06-24 12:30:00,66.42,66.66,66.31,66.47,113600.0,47.4144,47.5858,47.3359,47.4501,113600.0
2008-06-24 13:00:00,66.44,66.58,66.26,66.27,95200.0,47.4287,47.5287,47.3002,47.3074,95200.0
2008-06-24 13:30:00,66.25,66.39,66.08,66.32,882000.0,47.2931,47.393,47.1717,47.3431,882000.0
2008-06-24 14:00:00,66.33,66.43,65.99,66.32,206000.0,47.3502,47.4216,47.1075,47.3431,206000.0
2008-06-24 14:30:00,66.31,66.42,66.13,66.24,184000.0,47.3359,47.4144,47.2074,47.2859,184000.0
2008-06-24 15:00:00,66.23,66.27,65.61,65.65,279200.0,47.2788,47.3074,46.8362,46.8648,279200.0
2008-06-24 15:30:00,65.64,65.73,65.19,65.3,843800.0,46.8576,46.9219,46.5364,46.6149,843800.0
2008-06-25 09:30:00,65.21,65.48,63.49,63.54,565600.0,46.5507,46.7434,45.3228,45.3585,565600.0
2008-06-25 10:00:00,63.54,63.58,62.81,62.98,414800.0,45.3585,45.3871,44.8374,44.9588,414800.0
2008-06-25 10:30:00,62.99,63.34,62.38,62.66,593400.0,44.9659,45.2158,44.5305,44.7303,593400.0
2008-06-25 11:00:00,62.67,63.0,62.48,62.84,589400.0,44.7375,44.973,44.6018,44.8588,589400.0
2008-06-25 11:30:00,62.85,63.15,62.49,62.97,296400.0,44.866,45.0801,44.609,44.9516,296400.0
2008-06-25 12:00:00,62.95,63.29,62.82,62.84,207800.0,44.9374,45.1801,44.8446,44.8588,207800.0
2008-06-25 12:30:00,62.83,63.02,62.73,62.85,207800.0,44.8517,44.9873,44.7803,44.866,207800.0
2008-06-25 13:00:00,62.85,63.39,62.83,63.31,200800.0,44.866,45.2515,44.8517,45.1943,200800.0
2008-06-25 13:30:00,63.3,63.51,63.08,63.4,192200.0,45.1872,45.3371,45.0302,45.2586,192200.0
2008-06-25 14:00:00,63.41,64.1,63.19,63.52,435600.0,45.2657,45.7583,45.1087,45.3443,435600.0
2008-06-25 14:30:00,63.48,64.22,63.4,64.2,317400.0,45.3157,45.844,45.2586,45.8297,317400.0
2008-06-25 15:00:00,64.22,64.56,64.19,64.42,380000.0,45.844,46.0867,45.8225,45.9867,380000.0
2008-06-25 15:30:00,64.46,64.47,63.76,64.04,495600.0,46.0153,46.0224,45.5156,45.7155,495600.0
2008-06-26 09:30:00,63.64,64.86,62.98,64.58,557000.0,45.4299,46.3008,44.9588,46.1009,557000.0
2008-06-26 10:00:00,64.63,64.92,64.33,64.33,588200.0,46.1366,46.3437,45.9225,45.9225,588200.0
2008-06-26 10:30:00,64.33,64.66,63.72,63.87,423600.0,45.9225,46.1581,45.487,45.5941,423600.0
2008-06-26 11:00:00,63.85,63.96,63.33,63.36,350600.0,45.5798,45.6584,45.2086,45.23,350600.0
2008-06-26 11:30:00,63.34,63.67,63.23,63.6,263000.0,45.2158,45.4513,45.1372,45.4014,263000.0
2008-06-26 12:00:00,63.62,63.62,62.95,63.05,231400.0,45.4156,45.4156,44.9374,45.0087,231400.0
2008-06-26 12:30:00,63.05,63.62,62.85,63.6,268000.0,45.0087,45.4156,44.866,45.4014,268000.0
2008-06-26 13:00:00,63.6,63.74,63.2,63.33,304000.0,45.4014,45.5013,45.1158,45.2086,304000.0
2008-06-26 13:30:00,63.33,63.6,63.1,63.49,657600.0,45.2086,45.4014,45.0444,45.3228,657600.0
2008-06-26 14:00:00,63.51,64.36,63.21,63.54,639200.0,45.3371,45.9439,45.123,45.3585,639200.0
2008-06-26 14:30:00,63.53,63.69,63.35,63.36,828600.0,45.3514,45.4656,45.2229,45.23,828600.0
2008-06-26 15:00:00,63.37,63.65,63.27,63.52,699600.0,45.2372,45.4371,45.1658,45.3443,699600.0
2008-06-26 15:30:00,63.51,63.52,63.07,63.1,1620600.0,45.3371,45.3443,45.023,45.0444,1620600.0
2008-06-27 09:30:00,63.94,65.47,63.06,64.42,391800.0,45.6441,46.7363,45.0159,45.9867,391800.0
2008-06-27 10:00:00,64.42,64.91,63.83,64.79,392600.0,45.9867,46.3365,45.5656,46.2509,392600.0
2008-06-27 10:30:00,64.75,65.38,64.61,64.69,501400.0,46.2223,46.672,46.1224,46.1795,501400.0
2008-06-27 11:00:00,64.68,64.73,64.06,64.3,285600.0,46.1723,46.208,45.7297,45.9011,285600.0
2008-06-27 11:30:00,64.27,64.51,64.14,64.36,202200.0,45.8796,46.051,45.7868,45.9439,202200.0
2008-06-27 12:00:00,64.35,64.76,64.21,64.76,1599600.0,45.9368,46.2294,45.8368,46.2294,1599600.0
2008-06-27 12:30:00,64.74,64.85,64.5,64.58,233800.0,46.2152,46.2937,46.0438,46.1009,233800.0
2008-06-27 13:00:00,64.58,64.67,64.17,64.42,249600.0,46.1009,46.1652,45.8083,45.9867,249600.0
2008-06-27 13:30:00,64.44,64.49,64.22,64.46,209600.0,46.001,46.0367,45.844,46.0153,209600.0
2008-06-27 14:00:00,64.45,64.59,64.29,64.42,248000.0,46.0081,46.1081,45.8939,45.9867,248000.0
2008-06-27 14:30:00,64.44,64.72,64.41,64.71,180800.0,46.001,46.2009,45.9796,46.1937,180800.0
2008-06-27 15:00:00,64.68,64.75,64.3,64.37,193400.0,46.1723,46.2223,45.9011,45.951,193400.0
2008-06-27 15:30:00,64.37,65.17,64.24,65.07,1483200.0,45.951,46.5221,45.8582,46.4507,1483200.0
2008-06-30 09:30:00,65.94,67.0,65.94,66.23,765600.0,47.0718,47.8285,47.0718,47.2788,765600.0
2008-06-30 10:00:00,66.23,66.56,65.78,66.04,544400.0,47.2788,47.5144,46.9576,47.1432,544400.0
2008-06-30 10:30:00,66.0,66.75,65.92,66.67,460000.0,47.1146,47.65,47.0575,47.5929,460000.0
2008-06-30 11:00:00,66.65,66.75,65.76,65.79,544200.0,47.5786,47.65,46.9433,46.9647,544200.0
2008-06-30 11:30:00,65.79,66.19,65.42,65.86,501400.0,46.9647,47.2503,46.7006,47.0147,501400.0
2008-06-30 12:00:00,65.8,66.26,65.79,66.13,272400.0,46.9719,47.3002,46.9647,47.2074,272400.0
2008-06-30 12:30:00,66.14,66.42,65.83,65.83,491200.0,47.2146,47.4144,46.9933,46.9933,491200.0
2008-06-30 13:00:00,65.83,66.16,65.8,65.99,496200.0,46.9933,47.2288,46.9719,47.1075,496200.0
2008-06-30 13:30:00,65.99,66.02,65.72,65.82,313800.0,47.1075,47.1289,46.9147,46.9861,313800.0
2008-06-30 14:00:00,65.81,65.85,65.55,65.74,286200.0,46.979,47.0075,46.7934,46.929,286200.0
2008-06-30 14:30:00,65.75,65.77,65.58,65.74,232400.0,46.9362,46.9504,46.8148,46.929,232400.0
2008-06-30 15:00:00,65.73,66.04,65.72,65.95,273000.0,46.9219,47.1432,46.9147,47.0789,273000.0
2008-06-30 15:30:00,65.95,66.14,65.68,65.7,663800.0,47.0789,47.2146,46.8862,46.9005,663800.0
2008-07-01 09:30:00,65.77,66.11,65.07,65.23,454000.0,46.9504,47.1931,46.4507,46.565,454000.0
2008-07-01 10:00:00,65.23,65.58,65.1,65.18,376600.0,46.565,46.8148,46.4721,46.5293,376600.0
2008-07-01 10:30:00,65.23,65.81,65.23,65.73,315000.0,46.565,46.979,46.565,46.9219,315000.0
2008-07-01 11:00:00,65.72,66.26,65.72,66.24,432800.0,46.9147,47.3002,46.9147,47.2859,432800.0
2008-07-01 11:30:00,66.24,66.53,66.14,66.22,354600.0,47.2859,47.493,47.2146,47.2717,354600.0
2008-07-01 12:00:00,66.2,66.23,65.0,65.01,424600.0,47.2574,47.2788,46.4008,46.4079,424600.0
2008-07-01 12:30:00,65.01,65.73,65.0,65.66,443400.0,46.4079,46.9219,46.4008,46.8719,443400.0
2008-07-01 13:00:00,65.66,65.67,65.28,65.32,299200.0,46.8719,46.879,46.6006,46.6292,299200.0
2008-07-01 13:30:00,65.3,65.44,65.13,65.15,350400.0,46.6149,46.7149,46.4936,46.5078,350400.0
2008-07-01 14:00:00,65.17,65.39,65.02,65.38,592600.0,46.5221,46.6792,46.415,46.672,592600.0
2008-07-01 14:30:00,65.35,65.58,65.29,65.45,538800.0,46.6506,46.8148,46.6078,46.722,538800.0
2008-07-01 15:00:00,65.46,65.92,65.26,65.58,716000.0,46.7291,47.0575,46.5864,46.8148,716000.0
2008-07-01 15:30:00,65.56,65.76,65.46,65.67,738400.0,46.8005,46.9433,46.7291,46.879,738400.0
2008-07-02 09:30:00,66.13,66.95,65.76,65.85,629000.0,47.2074,47.7928,46.9433,47.0075,629000.0
2008-07-02 10:00:00,65.85,65.95,65.25,65.25,503000.0,47.0075,47.0789,46.5792,46.5792,503000.0
2008-07-02 10:30:00,65.25,65.58,65.0,65.02,692600.0,46.5792,46.8148,46.4008,46.415,692600.0
2008-07-02 11:00:00,65.02,65.47,65.0,65.15,399200.0,46.415,46.7363,46.4008,46.5078,399200.0
2008-07-02 11:30:00,65.14,65.25,64.89,64.97,280000.0,46.5007,46.5792,46.3222,46.3793,280000.0
2008-07-02 12:00:00,64.97,65.18,64.5,64.52,383000.0,46.3793,46.5293,46.0438,46.0581,383000.0
2008-07-02 12:30:00,64.51,64.57,63.96,64.29,366200.0,46.051,46.0938,45.6584,45.8939,366200.0
2008-07-02 13:00:00,64.28,64.4,63.83,64.39,304800.0,45.8868,45.9724,45.5656,45.9653,304800.0
2008-07-02 13:30:00,64.39,64.41,64.05,64.29,261400.0,45.9653,45.9796,45.7226,45.8939,261400.0
2008-07-02 14:00:00,64.33,64.78,64.27,64.53,368000.0,45.9225,46.2437,45.8796,46.0653,368000.0
2008-07-02 14:30:00,64.53,64.63,63.84,63.85,411800.0,46.0653,46.1366,45.5727,45.5798,411800.0
2008-07-02 15:00:00,63.85,63.88,63.06,63.09,545800.0,45.5798,45.6012,45.0159,45.0373,545800.0
2008-07-02 15:30:00,63.1,63.1,62.26,62.3,1389200.0,45.0444,45.0444,44.4448,44.4733,1389200.0
2008-07-03 08:30:00,62.0,62.0,61.56,61.56,1600.0,44.2592,44.2592,43.9451,43.9451,1600.0
2008-07-03 09:00:00,61.99,61.99,61.99,61.99,200.0,44.2521,44.2521,44.2521,44.2521,200.0
2008-07-03 09:30:00,62.26,63.0,60.94,61.45,1357200.0,44.4448,44.973,43.5025,43.8666,1357200.0
2008-07-03 10:00:00,61.41,61.43,59.87,60.58,1267400.0,43.838,43.8523,42.7387,43.2455,1267400.0
2008-07-03 10:30:00,60.58,61.16,60.12,60.79,1120200.0,43.2455,43.6595,42.9171,43.3954,1120200.0
2008-07-03 11:00:00,60.77,61.81,60.62,60.87,922400.0,43.3811,44.1236,43.2741,43.4525,922400.0
2008-07-03 11:30:00,60.87,61.0,60.4,60.6,667200.0,43.4525,43.5453,43.117,43.2598,667200.0
2008-07-03 12:00:00,60.6,60.72,60.05,60.4,580600.0,43.2598,43.3455,42.8672,43.117,580600.0
2008-07-03 12:30:00,60.38,60.56,60.01,60.22,826000.0,43.1027,43.2312,42.8386,42.9885,826000.0
2008-07-07 09:30:00,59.49,60.26,57.91,59.77,596200.0,42.4674,43.0171,41.3395,42.6673,596200.0
2008-07-07 10:00:00,59.77,60.09,59.47,59.6,473000.0,42.6673,42.8957,42.4531,42.5459,473000.0
2008-07-07 10:30:00,59.59,59.77,59.28,59.56,403200.0,42.5388,42.6673,42.3175,42.5174,403200.0
2008-07-07 11:00:00,59.51,59.63,58.85,59.38,388600.0,42.4817,42.5673,42.0105,42.3889,388600.0
2008-07-07 11:30:00,59.37,59.43,58.23,58.26,420800.0,42.3817,42.4246,41.5679,41.5894,420800.0
2008-07-07 12:00:00,58.27,58.52,58.15,58.16,599200.0,41.5965,41.775,41.5108,41.518,599200.0
2008-07-07 12:30:00,58.18,58.3,57.71,57.92,528200.0,41.5323,41.6179,41.1967,41.3466,528200.0
2008-07-07 13:00:00,57.91,58.57,57.63,58.38,665600.0,41.3395,41.8107,41.1396,41.675,665600.0
2008-07-07 13:30:00,58.38,58.74,58.27,58.58,603200.0,41.675,41.932,41.5965,41.8178,603200.0
2008-07-07 14:00:00,58.6,58.62,57.68,57.85,614600.0,41.8321,41.8464,41.1753,41.2967,614600.0
2008-07-07 14:30:00,57.81,57.92,57.24,57.34,581600.0,41.2681,41.3466,40.8612,40.9326,581600.0
2008-07-07 15:00:00,57.37,58.31,57.37,58.31,1262000.0,40.954,41.6251,40.954,41.6251,1262000.0
2008-07-07 15:30:00,58.32,58.52,57.63,57.63,1512400.0,41.6322,41.775,41.1396,41.1396,1512400.0
2008-07-08 09:30:00,56.99,57.44,55.97,56.19,1182200.0,40.6828,41.004,39.9546,40.1117,1182200.0
2008-07-08 10:00:00,56.19,56.35,55.16,55.23,1491400.0,40.1117,40.2259,39.3764,39.4264,1491400.0
2008-07-08 10:30:00,55.23,55.71,55.06,55.59,1036200.0,39.4264,39.769,39.305,39.6834,1036200.0
2008-07-08 11:00:00,55.56,56.21,55.49,56.05,775800.0,39.6619,40.126,39.612,40.0117,775800.0
2008-07-08 11:30:00,56.05,56.29,55.91,56.27,640600.0,40.0117,40.1831,39.9118,40.1688,640600.0
2008-07-08 12:00:00,56.24,57.32,56.13,57.3,751600.0,40.1474,40.9183,40.0688,40.9041,751600.0
2008-07-08 12:30:00,57.32,58.12,57.17,57.42,852200.0,40.9183,41.4894,40.8113,40.9897,852200.0
2008-07-08 13:00:00,57.42,57.7,57.28,57.49,553600.0,40.9897,41.1896,40.8898,41.0397,553600.0
2008-07-08 13:30:00,57.49,57.76,57.2,57.56,552400.0,41.0397,41.2324,40.8327,41.0897,552400.0
2008-07-08 14:00:00,57.55,57.73,57.41,57.6,368000.0,41.0825,41.211,40.9826,41.1182,368000.0
2008-07-08 14:30:00,57.6,58.65,57.5,58.6,588800.0,41.1182,41.8678,41.0468,41.8321,588800.0
2008-07-08 15:00:00,58.62,58.94,58.4,58.52,1402400.0,41.8464,42.0748,41.6893,41.775,1402400.0
2008-07-08 15:30:00,58.52,58.75,58.35,58.63,1874000.0,41.775,41.9392,41.6536,41.8535,1874000.0
2008-07-09 09:30:00,58.85,59.82,58.85,59.23,793400.0,42.0105,42.703,42.0105,42.2818,793400.0
2008-07-09 10:00:00,59.23,59.64,58.68,58.91,471600.0,42.2818,42.5745,41.8892,42.0534,471600.0
2008-07-09 10:30:00,58.92,59.18,58.4,58.4,891600.0,42.0605,42.2461,41.6893,41.6893,891600.0
2008-07-09 11:00:00,58.4,58.49,57.48,57.57,532800.0,41.6893,41.7535,41.0326,41.0968,532800.0
2008-07-09 11:30:00,57.56,58.49,57.45,58.0,522000.0,41.0897,41.7535,41.0111,41.4038,522000.0
2008-07-09 12:00:00,57.98,58.27,57.4,57.52,304200.0,41.3895,41.5965,40.9754,41.0611,304200.0
2008-07-09 12:30:00,57.56,57.87,57.5,57.55,191200.0,41.0897,41.311,41.0468,41.0825,191200.0
2008-07-09 13:00:00,57.55,57.74,57.35,57.38,198400.0,41.0825,41.2182,40.9398,40.9612,198400.0
2008-07-09 13:30:00,57.4,57.57,57.26,57.32,316000.0,40.9754,41.0968,40.8755,40.9183,316000.0
2008-07-09 14:00:00,57.33,57.41,56.77,56.87,576800.0,40.9255,40.9826,40.5257,40.5971,576800.0
2008-07-09 14:30:00,56.88,56.89,56.08,56.13,581200.0,40.6042,40.6114,40.0332,40.0688,581200.0
2008-07-09 15:00:00,56.15,56.37,55.99,56.2,826600.0,40.0831,40.2402,39.9689,40.1188,826600.0
2008-07-09 15:30:00,56.21,56.27,55.59,55.6,939000.0,40.126,40.1688,39.6834,39.6905,939000.0
2008-07-10 09:30:00,55.72,57.21,55.72,56.68,827000.0,39.7762,40.8398,39.7762,40.4615,827000.0
2008-07-10 10:00:00,56.63,56.79,55.77,56.42,495800.0,40.4258,40.54,39.8119,40.2759,495800.0
2008-07-10 10:30:00,56.44,57.88,56.4,57.74,484800.0,40.2901,41.3181,40.2616,41.2182,484800.0
2008-07-10 11:00:00,57.77,57.91,57.1,57.31,394400.0,41.2396,41.3395,40.7613,40.9112,394400.0
2008-07-10 11:30:00,57.32,57.77,57.24,57.49,547800.0,40.9183,41.2396,40.8612,41.0397,547800.0
2008-07-10 12:00:00,57.49,57.76,57.25,57.25,276800.0,41.0397,41.2324,40.8684,40.8684,276800.0
2008-07-10 12:30:00,57.29,57.52,57.01,57.13,133600.0,40.8969,41.0611,40.697,40.7827,133600.0
2008-07-10 13:00:00,57.13,57.46,57.1,57.32,159000.0,40.7827,41.0183,40.7613,40.9183,159000.0
2008-07-10 13:30:00,57.32,57.81,57.21,57.47,258200.0,40.9183,41.2681,40.8398,41.0254,258200.0
2008-07-10 14:00:00,57.45,57.85,57.33,57.85,338400.0,41.0111,41.2967,40.9255,41.2967,338400.0
2008-07-10 14:30:00,57.85,57.88,57.06,57.06,255200.0,41.2967,41.3181,40.7327,40.7327,255200.0
2008-07-10 15:00:00,57.06,57.99,57.04,57.83,424600.0,40.7327,41.3966,40.7185,41.2824,424600.0
2008-07-10 15:30:00,57.83,58.34,57.37,58.19,1475200.0,41.2824,41.6465,40.954,41.5394,1475200.0
2008-07-11 09:30:00,58.63,59.64,58.58,59.3,967400.0,41.8535,42.5745,41.8178,42.3318,967400.0
2008-07-11 10:00:00,59.28,59.5,58.4,58.41,475000.0,42.3175,42.4745,41.6893,41.6964,475000.0
2008-07-11 10:30:00,58.44,59.46,58.32,59.05,657800.0,41.7179,42.446,41.6322,42.1533,657800.0
2008-07-11 11:00:00,59.05,59.24,58.31,58.54,579200.0,42.1533,42.2889,41.6251,41.7892,579200.0
2008-07-11 11:30:00,58.52,58.91,58.01,58.73,709600.0,41.775,42.0534,41.4109,41.9249,709600.0
2008-07-11 12:00:00,58.75,58.79,57.93,58.05,408800.0,41.9392,41.9677,41.3538,41.4395,408800.0
2008-07-11 12:30:00,58.04,58.31,57.85,58.27,533400.0,41.4323,41.6251,41.2967,41.5965,533400.0
2008-07-11 13:00:00,58.24,58.38,57.96,58.12,430200.0,41.5751,41.675,41.3752,41.4894,430200.0
2008-07-11 13:30:00,58.1,58.91,58.01,58.6,416400.0,41.4751,42.0534,41.4109,41.8321,416400.0
2008-07-11 14:00:00,58.63,59.06,58.41,58.47,568800.0,41.8535,42.1604,41.6964,41.7393,568800.0
2008-07-11 14:30:00,58.46,59.53,58.23,59.43,695200.0,41.7321,42.496,41.5679,42.4246,695200.0
2008-07-11 15:00:00,59.47,59.69,58.6,58.74,678000.0,42.4531,42.6102,41.8321,41.932,678000.0
2008-07-11 15:30:00,58.77,59.41,58.6,59.37,1204600.0,41.9534,42.4103,41.8321,42.3817,1204600.0
2008-07-14 09:30:00,59.97,59.97,58.36,59.02,792800.0,42.8101,42.8101,41.6607,42.1319,792800.0
2008-07-14 10:00:00,59.04,60.27,58.95,60.13,569000.0,42.1462,43.0242,42.0819,42.9243,569000.0
2008-07-14 10:30:00,60.14,60.14,59.47,59.76,558600.0,42.9314,42.9314,42.4531,42.6601,558600.0
2008-07-14 11:00:00,59.78,60.05,59.47,59.63,616800.0,42.6744,42.8672,42.4531,42.5673,616800.0
2008-07-14 11:30:00,59.62,59.98,59.18,59.47,585800.0,42.5602,42.8172,42.2461,42.4531,585800.0
2008-07-14 12:00:00,59.47,59.78,59.3,59.36,260400.0,42.4531,42.6744,42.3318,42.3746,260400.0
2008-07-14 12:30:00,59.38,59.6,59.25,59.53,204400.0,42.3889,42.5459,42.2961,42.496,204400.0
2008-07-14 13:00:00,59.52,59.6,59.23,59.27,244000.0,42.4888,42.5459,42.2818,42.3104,244000.0
2008-07-14 13:30:00,59.27,59.63,59.2,59.63,324600.0,42.3104,42.5673,42.2604,42.5673,324600.0
2008-07-14 14:00:00,59.63,59.77,59.35,59.76,185000.0,42.5673,42.6673,42.3675,42.6601,185000.0
2008-07-14 14:30:00,59.74,59.79,59.4,59.55,214000.0,42.6459,42.6816,42.4032,42.5102,214000.0
2008-07-14 15:00:00,59.52,59.86,59.22,59.82,349800.0,42.4888,42.7315,42.2747,42.703,349800.0
2008-07-14 15:30:00,59.82,60.08,59.57,59.62,722200.0,42.703,42.8886,42.5245,42.5602,722200.0
2008-07-15 09:30:00,58.8,59.99,58.55,58.99,556400.0,42.02,42.8704,41.8414,42.1558,556400.0
2008-07-15 10:00:00,58.99,59.05,58.0,58.42,524000.0,42.1558,42.1987,41.4483,41.7485,524000.0
2008-07-15 10:30:00,58.41,58.7,57.87,58.22,382400.0,41.7413,41.9486,41.3554,41.6055,382400.0
2008-07-15 11:00:00,58.23,58.3,56.56,56.72,766000.0,41.6127,41.6627,40.4193,40.5336,766000.0
2008-07-15 11:30:00,56.69,57.69,56.66,57.6,815600.0,40.5122,41.2268,40.4907,41.1625,815600.0
2008-07-15 12:00:00,57.6,57.92,57.38,57.55,468200.0,41.1625,41.3912,41.0053,41.1267,468200.0
2008-07-15 12:30:00,57.57,57.77,57.25,57.37,409800.0,41.141,41.284,40.9124,40.9981,409800.0
2008-07-15 13:00:00,57.4,57.58,57.18,57.4,708200.0,41.0196,41.1482,40.8623,41.0196,708200.0
2008-07-15 13:30:00,57.4,57.42,56.8,56.84,407600.0,41.0196,41.0338,40.5908,40.6194,407600.0
2008-07-15 14:00:00,56.88,56.95,56.5,56.73,542600.0,40.6479,40.698,40.3764,40.5408,542600.0
2008-07-15 14:30:00,56.76,56.81,56.42,56.75,580600.0,40.5622,40.5979,40.3192,40.555,580600.0
2008-07-15 15:00:00,56.75,57.18,56.64,56.68,559600.0,40.555,40.8623,40.4764,40.505,559600.0
2008-07-15 15:30:00,56.68,56.73,55.77,55.82,1399800.0,40.505,40.5408,39.8547,39.8904,1399800.0
2008-07-16 09:30:00,55.22,55.71,54.45,54.63,1077400.0,39.4617,39.8118,38.9114,39.04,1077400.0
2008-07-16 10:00:00,54.65,55.62,54.45,55.54,882400.0,39.0543,39.7475,38.9114,39.6903,882400.0
2008-07-16 10:30:00,55.53,55.53,53.1,53.4,1769400.0,39.6832,39.6832,37.9467,38.161,1769400.0
2008-07-16 11:00:00,53.39,53.67,52.92,53.49,816000.0,38.1539,38.354,37.818,38.2254,816000.0
2008-07-16 11:30:00,53.49,54.34,53.25,53.87,702400.0,38.2254,38.8328,38.0539,38.4969,702400.0
2008-07-16 12:00:00,53.87,54.32,53.79,54.05,595200.0,38.4969,38.8185,38.4397,38.6256,595200.0
2008-07-16 12:30:00,54.08,54.23,53.87,54.04,518400.0,38.647,38.7542,38.4969,38.6184,518400.0
2008-07-16 13:00:00,54.01,54.32,53.94,54.13,572400.0,38.597,38.8185,38.5469,38.6827,572400.0
2008-07-16 13:30:00,54.13,54.22,53.65,53.84,617000.0,38.6827,38.747,38.3397,38.4755,617000.0
2008-07-16 14:00:00,53.83,54.07,53.48,53.86,665600.0,38.4683,38.6398,38.2182,38.4898,665600.0
2008-07-16 14:30:00,53.88,54.04,53.54,53.63,402200.0,38.5041,38.6184,38.2611,38.3254,402200.0
2008-07-16 15:00:00,53.65,54.0,53.63,53.97,537400.0,38.3397,38.5898,38.3254,38.5684,537400.0
2008-07-16 15:30:00,53.98,54.3,53.75,54.23,1179000.0,38.5755,38.8042,38.4112,38.7542,1179000.0
2008-07-17 09:30:00,54.69,55.72,53.24,54.91,1016600.0,39.0829,39.819,38.0467,39.2401,1016600.0
2008-07-17 10:00:00,54.9,55.54,54.57,55.09,955000.0,39.233,39.6903,38.9972,39.3688,955000.0
2008-07-17 10:30:00,55.09,55.15,53.87,54.2,929000.0,39.3688,39.4116,38.4969,38.7327,929000.0
2008-07-17 11:00:00,54.2,54.99,53.96,54.08,941400.0,38.7327,39.2973,38.5612,38.647,941400.0
2008-07-17 11:30:00,54.07,54.39,52.92,53.0,854200.0,38.6398,38.8685,37.818,37.8752,854200.0
2008-07-17 12:00:00,52.97,53.28,52.88,53.13,652400.0,37.8538,38.0753,37.7894,37.9681,652400.0
2008-07-17 12:30:00,53.13,53.27,52.21,52.32,659200.0,37.9681,38.0681,37.3106,37.3892,659200.0
2008-07-17 13:00:00,52.31,52.62,52.07,52.5,755000.0,37.3821,37.6036,37.2106,37.5179,755000.0
2008-07-17 13:30:00,52.5,52.63,52.02,52.26,841600.0,37.5179,37.6108,37.1749,37.3464,841600.0
2008-07-17 14:00:00,52.27,52.37,51.75,51.86,980600.0,37.3535,37.425,36.9819,37.0605,980600.0
2008-07-17 14:30:00,51.86,51.98,51.4,51.44,578200.0,37.0605,37.1463,36.7318,36.7604,578200.0
2008-07-17 15:00:00,51.44,51.48,50.92,51.02,988200.0,36.7604,36.789,36.3888,36.4602,988200.0
2008-07-17 15:30:00,51.02,52.6,51.02,52.6,1651200.0,36.4602,37.5893,36.4602,37.5893,1651200.0
2008-07-18 09:30:00,52.5,54.46,52.5,54.42,1617800.0,37.5179,38.9185,37.5179,38.89,1617800.0
2008-07-18 10:00:00,54.37,54.65,53.65,53.93,593200.0,38.8542,39.0543,38.3397,38.5398,593200.0
2008-07-18 10:30:00,53.93,54.1,52.95,53.33,488400.0,38.5398,38.6613,37.8395,38.111,488400.0
2008-07-18 11:00:00,53.31,53.33,52.04,52.72,494000.0,38.0967,38.111,37.1892,37.6751,494000.0
2008-07-18 11:30:00,52.73,52.94,52.42,52.79,387400.0,37.6822,37.8323,37.4607,37.7251,387400.0
2008-07-18 12:00:00,52.8,53.51,52.79,53.12,408600.0,37.7323,38.2397,37.7251,37.961,408600.0
2008-07-18 12:30:00,53.13,53.47,53.1,53.29,268200.0,37.9681,38.2111,37.9467,38.0824,268200.0
2008-07-18 13:00:00,53.29,53.3,52.7,52.83,272400.0,38.0824,38.0896,37.6608,37.7537,272400.0
2008-07-18 13:30:00,52.83,53.21,52.68,53.0,254400.0,37.7537,38.0253,37.6465,37.8752,254400.0
2008-07-18 14:00:00,53.0,53.16,52.77,53.12,261400.0,37.8752,37.9895,37.7108,37.961,261400.0
2008-07-18 14:30:00,53.12,53.19,52.6,52.66,278000.0,37.961,38.011,37.5893,37.6322,278000.0
2008-07-18 15:00:00,52.65,52.94,52.63,52.88,352600.0,37.6251,37.8323,37.6108,37.7894,352600.0
2008-07-18 15:30:00,52.88,53.2,52.73,53.13,667200.0,37.7894,38.0181,37.6822,37.9681,667200.0
2008-07-21 09:30:00,53.53,55.05,52.68,52.95,1061800.0,38.2539,39.3402,37.6465,37.8395,1061800.0
2008-07-21 10:00:00,52.94,53.79,52.79,53.77,665800.0,37.8323,38.4397,37.7251,38.4255,665800.0
2008-07-21 10:30:00,53.72,54.1,53.54,53.98,731200.0,38.3897,38.6613,38.2611,38.5755,731200.0
2008-07-21 11:00:00,53.96,54.37,53.81,54.33,692800.0,38.5612,38.8542,38.454,38.8256,692800.0
2008-07-21 11:30:00,54.33,54.63,54.15,54.19,382000.0,38.8256,39.04,38.697,38.7256,382000.0
2008-07-21 12:00:00,54.18,54.21,53.57,54.06,329000.0,38.7185,38.7399,38.2825,38.6327,329000.0
2008-07-21 12:30:00,54.06,54.24,53.92,54.04,321000.0,38.6327,38.7613,38.5327,38.6184,321000.0
2008-07-21 13:00:00,54.05,54.32,53.86,53.98,273000.0,38.6256,38.8185,38.4898,38.5755,273000.0
2008-07-21 13:30:00,53.98,54.33,53.81,53.86,233200.0,38.5755,38.8256,38.454,38.4898,233200.0
2008-07-21 14:00:00,53.88,54.16,53.8,54.04,302600.0,38.5041,38.7042,38.4469,38.6184,302600.0
2008-07-21 14:30:00,54.04,54.26,53.96,54.2,299600.0,38.6184,38.7756,38.5612,38.7327,299600.0
2008-07-21 15:00:00,54.2,54.45,53.97,54.41,337200.0,38.7327,38.9114,38.5684,38.8828,337200.0
2008-07-21 15:30:00,54.4,54.54,54.25,54.47,627600.0,38.8757,38.9757,38.7685,38.9257,627600.0
2008-07-22 09:30:00,53.97,54.63,52.71,53.17,1241600.0,38.5684,39.04,37.668,37.9967,1241600.0
2008-07-22 10:00:00,53.17,53.2,52.24,53.13,760800.0,37.9967,38.0181,37.3321,37.9681,760800.0
2008-07-22 10:30:00,53.09,53.35,52.78,53.27,843200.0,37.9395,38.1253,37.718,38.0681,843200.0
2008-07-22 11:00:00,53.27,53.5,52.48,52.9,961400.0,38.0681,38.2325,37.5036,37.8037,961400.0
2008-07-22 11:30:00,52.88,52.97,52.51,52.93,474000.0,37.7894,37.8538,37.525,37.8252,474000.0
2008-07-22 12:00:00,52.89,52.9,51.99,52.05,625600.0,37.7966,37.8037,37.1534,37.1963,625600.0
2008-07-22 12:30:00,52.05,52.16,51.84,51.98,446000.0,37.1963,37.2749,37.0462,37.1463,446000.0
2008-07-22 13:00:00,51.99,52.39,51.83,52.11,592000.0,37.1534,37.4393,37.0391,37.2392,592000.0
2008-07-22 13:30:00,52.13,52.32,51.9,52.32,705600.0,37.2535,37.3892,37.0891,37.3892,705600.0
2008-07-22 14:00:00,52.33,53.16,52.18,52.95,863600.0,37.3964,37.9895,37.2892,37.8395,863600.0
2008-07-22 14:30:00,52.95,53.32,52.9,53.13,574800.0,37.8395,38.1039,37.8037,37.9681,574800.0
2008-07-22 15:00:00,53.13,53.15,52.83,52.92,514000.0,37.9681,37.9824,37.7537,37.818,514000.0
2008-07-22 15:30:00,52.9,53.42,52.85,53.07,1204000.0,37.8037,38.1753,37.768,37.9252,1204000.0
2008-07-23 09:30:00,53.13,53.82,52.42,52.51,731200.0,37.9681,38.4612,37.4607,37.525,731200.0
2008-07-23 10:00:00,52.51,52.74,51.9,52.06,518800.0,37.525,37.6894,37.0891,37.2034,518800.0
2008-07-23 10:30:00,52.1,53.43,51.5,53.27,1055400.0,37.232,38.1825,36.8033,38.0681,1055400.0
2008-07-23 11:00:00,53.24,53.84,52.25,52.52,1048000.0,38.0467,38.4755,37.3392,37.5322,1048000.0
2008-07-23 11:30:00,52.51,53.15,52.2,52.91,623600.0,37.525,37.9824,37.3035,37.8109,623600.0
2008-07-23 12:00:00,52.85,53.66,52.38,53.12,882400.0,37.768,38.3468,37.4321,37.961,882400.0
2008-07-23 12:30:00,53.15,53.4,52.49,52.58,440400.0,37.9824,38.161,37.5107,37.5751,440400.0
2008-07-23 13:00:00,52.63,53.03,52.44,52.65,527400.0,37.6108,37.8966,37.475,37.6251,527400.0
2008-07-23 13:30:00,52.65,52.98,52.36,52.4,469800.0,37.6251,37.8609,37.4178,37.4464,469800.0
2008-07-23 14:00:00,52.4,52.51,51.81,51.86,493400.0,37.4464,37.525,37.0248,37.0605,493400.0
2008-07-23 14:30:00,51.85,52.08,51.59,51.8,403400.0,37.0534,37.2177,36.8676,37.0176,403400.0
2008-07-23 15:00:00,51.77,51.91,51.01,51.09,745200.0,36.9962,37.0963,36.4531,36.5103,745200.0
2008-07-23 15:30:00,51.09,51.5,51.07,51.5,1009000.0,36.5103,36.8033,36.496,36.8033,1009000.0
2008-07-24 09:30:00,51.6,52.75,51.41,52.01,848800.0,36.8747,37.6965,36.7389,37.1677,848800.0
2008-07-24 10:00:00,51.99,53.01,51.99,52.27,824400.0,37.1534,37.8823,37.1534,37.3535,824400.0
2008-07-24 10:30:00,52.27,52.35,50.24,50.26,1147000.0,37.3535,37.4107,35.9028,35.9171,1147000.0
2008-07-24 11:00:00,50.26,50.58,49.35,49.99,1507600.0,35.9171,36.1458,35.2668,35.7242,1507600.0
2008-07-24 11:30:00,49.97,50.18,49.68,49.87,727600.0,35.7099,35.8599,35.5026,35.6384,727600.0
2008-07-24 12:00:00,49.89,51.03,49.87,50.99,868200.0,35.6527,36.4674,35.6384,36.4388,868200.0
2008-07-24 12:30:00,51.01,51.66,50.72,51.34,763000.0,36.4531,36.9176,36.2458,36.6889,763000.0
2008-07-24 13:00:00,51.35,52.0,51.23,51.45,777600.0,36.6961,37.1606,36.6103,36.7675,777600.0
2008-07-24 13:30:00,51.44,51.67,50.91,51.01,454800.0,36.7604,36.9247,36.3816,36.4531,454800.0
2008-07-24 14:00:00,50.97,51.54,50.84,51.52,531000.0,36.4245,36.8318,36.3316,36.8175,531000.0
2008-07-24 14:30:00,51.49,51.76,51.15,51.34,421800.0,36.7961,36.9891,36.5531,36.6889,421800.0
2008-07-24 15:00:00,51.35,51.73,50.69,50.72,809000.0,36.6961,36.9676,36.2244,36.2458,809000.0
2008-07-24 15:30:00,50.73,50.87,50.26,50.6,1066800.0,36.253,36.353,35.9171,36.1601,1066800.0
2008-07-25 09:30:00,51.36,52.8,50.46,52.42,1092200.0,36.7032,37.7323,36.06,37.4607,1092200.0
2008-07-25 10:00:00,52.42,52.45,51.45,52.14,782800.0,37.4607,37.4822,36.7675,37.2606,782800.0
2008-07-25 10:30:00,52.13,52.46,51.4,51.63,748200.0,37.2535,37.4893,36.7318,36.8962,748200.0
2008-07-25 11:00:00,51.6,52.42,51.52,52.23,502600.0,36.8747,37.4607,36.8175,37.3249,502600.0
2008-07-25 11:30:00,52.23,52.82,52.1,52.59,487600.0,37.3249,37.7466,37.232,37.5822,487600.0
2008-07-25 12:00:00,52.59,52.99,52.49,52.54,326600.0,37.5822,37.868,37.5107,37.5465,326600.0
2008-07-25 12:30:00,52.54,52.82,52.33,52.63,451800.0,37.5465,37.7466,37.3964,37.6108,451800.0
2008-07-25 13:00:00,52.63,52.65,51.8,52.0,466000.0,37.6108,37.6251,37.0176,37.1606,466000.0
2008-07-25 13:30:00,52.0,52.24,51.77,52.1,437400.0,37.1606,37.3321,36.9962,37.232,437400.0
2008-07-25 14:00:00,52.1,52.61,51.98,52.02,558600.0,37.232,37.5965,37.1463,37.1749,558600.0
2008-07-25 14:30:00,52.01,52.18,51.71,51.76,308600.0,37.1677,37.2892,36.9533,36.9891,308600.0
2008-07-25 15:00:00,51.75,51.99,51.72,51.79,318600.0,36.9819,37.1534,36.9605,37.0105,318600.0
2008-07-25 15:30:00,51.77,52.3,51.57,52.11,856600.0,36.9962,37.375,36.8533,37.2392,856600.0
2008-07-28 09:30:00,52.18,53.38,52.0,52.74,834200.0,37.2892,38.1468,37.1606,37.6894,834200.0
2008-07-28 10:00:00,52.74,52.74,51.56,52.17,646600.0,37.6894,37.6894,36.8461,37.2821,646600.0
2008-07-28 10:30:00,52.14,52.88,51.91,52.66,621800.0,37.2606,37.7894,37.0963,37.6322,621800.0
2008-07-28 11:00:00,52.66,53.49,52.51,53.24,570200.0,37.6322,38.2254,37.525,38.0467,570200.0
2008-07-28 11:30:00,53.27,53.38,52.46,52.53,329800.0,38.0681,38.1468,37.4893,37.5393,329800.0
2008-07-28 12:00:00,52.49,52.7,51.97,52.21,435600.0,37.5107,37.6608,37.1391,37.3106,435600.0
2008-07-28 12:30:00,52.22,52.52,51.88,52.05,424000.0,37.3178,37.5322,37.0748,37.1963,424000.0
2008-07-28 13:00:00,52.02,52.02,51.27,51.65,386600.0,37.1749,37.1749,36.6389,36.9104,386600.0
2008-07-28 13:30:00,51.65,51.7,51.19,51.4,313400.0,36.9104,36.9462,36.5817,36.7318,313400.0
2008-07-28 14:00:00,51.4,51.9,51.28,51.79,375200.0,36.7318,37.0891,36.646,37.0105,375200.0
2008-07-28 14:30:00,51.79,52.09,51.58,51.76,313800.0,37.0105,37.2249,36.8604,36.9891,313800.0
2008-07-28 15:00:00,51.77,51.97,51.59,51.6,365800.0,36.9962,37.1391,36.8676,36.8747,365800.0
2008-07-28 15:30:00,51.6,51.71,50.94,50.94,789600.0,36.8747,36.9533,36.4031,36.4031,789600.0
2008-07-29 09:30:00,50.38,51.09,49.87,50.32,606400.0,36.0029,36.5103,35.6384,35.96,606400.0
2008-07-29 10:00:00,50.35,50.4,49.5,49.81,732000.0,35.9814,36.0172,35.374,35.5955,732000.0
2008-07-29 10:30:00,49.84,49.98,49.42,49.54,693000.0,35.617,35.717,35.3168,35.4026,693000.0
2008-07-29 11:00:00,49.52,49.99,49.47,49.94,1162400.0,35.3883,35.7242,35.3526,35.6884,1162400.0
2008-07-29 11:30:00,49.94,50.26,49.61,49.73,841200.0,35.6884,35.9171,35.4526,35.5384,841200.0
2008-07-29 12:00:00,49.74,49.81,49.37,49.41,694800.0,35.5455,35.5955,35.2811,35.3097,694800.0
2008-07-29 12:30:00,49.42,49.52,49.06,49.49,498200.0,35.3168,35.3883,35.0596,35.3669,498200.0
2008-07-29 13:00:00,49.5,49.71,49.31,49.59,669000.0,35.374,35.5241,35.2382,35.4383,669000.0
2008-07-29 13:30:00,49.59,49.91,49.54,49.77,554200.0,35.4383,35.667,35.4026,35.567,554200.0
2008-07-29 14:00:00,49.79,49.84,49.41,49.48,1301200.0,35.5812,35.617,35.3097,35.3597,1301200.0
2008-07-29 14:30:00,49.47,49.93,49.47,49.79,516600.0,35.3526,35.6813,35.3526,35.5812,516600.0
2008-07-29 15:00:00,49.79,49.97,49.56,49.73,684800.0,35.5812,35.7099,35.4169,35.5384,684800.0
2008-07-29 15:30:00,49.74,50.05,49.62,49.88,1069200.0,35.5455,35.767,35.4598,35.6456,1069200.0
2008-07-30 09:30:00,49.16,50.46,49.0,50.09,1286800.0,35.131,36.06,35.0167,35.7956,1286800.0
2008-07-30 10:00:00,50.03,50.07,49.12,49.8,706200.0,35.7528,35.7813,35.1024,35.5884,706200.0
2008-07-30 10:30:00,49.79,51.1,49.48,50.55,1465000.0,35.5812,36.5174,35.3597,36.1244,1465000.0
2008-07-30 11:00:00,50.55,51.86,50.4,51.4,999800.0,36.1244,37.0605,36.0172,36.7318,999800.0
2008-07-30 11:30:00,51.41,51.74,50.83,51.21,539600.0,36.7389,36.9748,36.3245,36.596,539600.0
2008-07-30 12:00:00,51.2,51.72,51.01,51.59,482800.0,36.5889,36.9605,36.4531,36.8676,482800.0
2008-07-30 12:30:00,51.61,51.76,51.19,51.66,405200.0,36.8819,36.9891,36.5817,36.9176,405200.0
2008-07-30 13:00:00,51.67,52.06,51.6,51.92,355000.0,36.9247,37.2034,36.8747,37.1034,355000.0
2008-07-30 13:30:00,51.93,52.45,51.8,52.06,371000.0,37.1105,37.4822,37.0176,37.2034,371000.0
2008-07-30 14:00:00,52.04,52.45,51.91,52.16,473200.0,37.1892,37.4822,37.0963,37.2749,473200.0
2008-07-30 14:30:00,52.15,52.23,51.92,51.97,681800.0,37.2678,37.3249,37.1034,37.1391,681800.0
2008-07-30 15:00:00,51.99,52.43,51.78,52.23,984400.0,37.1534,37.4679,37.0034,37.3249,984400.0
2008-07-30 15:30:00,52.23,52.67,52.21,52.49,974000.0,37.3249,37.6394,37.3106,37.5107,974000.0
2008-07-31 09:30:00,52.58,53.82,50.33,50.55,1293800.0,37.5751,38.4612,35.9671,36.1244,1293800.0
2008-07-31 10:00:00,50.52,50.85,50.08,50.68,910800.0,36.1029,36.3387,35.7885,36.2173,910800.0
2008-07-31 10:30:00,50.69,51.72,50.48,50.92,1348000.0,36.2244,36.9605,36.0743,36.3888,1348000.0
2008-07-31 11:00:00,50.87,51.45,50.83,51.45,499600.0,36.353,36.7675,36.3245,36.7675,499600.0
2008-07-31 11:30:00,51.42,51.55,51.14,51.37,425000.0,36.7461,36.839,36.546,36.7104,425000.0
2008-07-31 12:00:00,51.38,51.41,50.98,51.2,350000.0,36.7175,36.7389,36.4316,36.5889,350000.0
2008-07-31 12:30:00,51.19,51.32,50.83,51.02,266400.0,36.5817,36.6746,36.3245,36.4602,266400.0
2008-07-31 13:00:00,51.01,51.04,50.52,50.63,436200.0,36.4531,36.4745,36.1029,36.1815,436200.0
2008-07-31 13:30:00,50.62,50.88,50.4,50.5,394000.0,36.1744,36.3602,36.0172,36.0886,394000.0
2008-07-31 14:00:00,50.49,50.84,50.32,50.49,346600.0,36.0815,36.3316,35.96,36.0815,346600.0
2008-07-31 14:30:00,50.5,50.53,50.26,50.51,463200.0,36.0886,36.1101,35.9171,36.0958,463200.0
2008-07-31 15:00:00,50.52,50.82,50.5,50.63,405000.0,36.1029,36.3173,36.0886,36.1815,405000.0
2008-07-31 15:30:00,50.61,50.61,50.1,50.31,982000.0,36.1672,36.1672,35.8028,35.9529,982000.0
2008-08-01 09:30:00,50.82,52.32,50.12,51.89,1026400.0,36.3173,37.3892,35.8171,37.082,1026400.0
2008-08-01 10:00:00,51.89,52.34,51.63,51.76,982000.0,37.082,37.4035,36.8962,36.9891,982000.0
2008-08-01 10:30:00,51.76,52.0,51.38,51.73,544000.0,36.9891,37.1606,36.7175,36.9676,544000.0
2008-08-01 11:00:00,51.72,52.03,51.57,51.68,533200.0,36.9605,37.182,36.8533,36.9319,533200.0
2008-08-01 11:30:00,51.66,51.86,51.0,51.13,738400.0,36.9176,37.0605,36.4459,36.5388,738400.0
2008-08-01 12:00:00,51.13,51.43,50.82,50.83,403600.0,36.5388,36.7532,36.3173,36.3245,403600.0
2008-08-01 12:30:00,50.88,51.08,50.7,50.8,304400.0,36.3602,36.5031,36.2316,36.303,304400.0
2008-08-01 13:00:00,50.8,50.93,50.41,50.48,291600.0,36.303,36.3959,36.0243,36.0743,291600.0
2008-08-01 13:30:00,50.5,50.83,50.43,50.49,270000.0,36.0886,36.3245,36.0386,36.0815,270000.0
2008-08-01 14:00:00,50.52,50.54,50.23,50.38,308000.0,36.1029,36.1172,35.8957,36.0029,308000.0
2008-08-01 14:30:00,50.38,50.41,49.9,50.13,337200.0,36.0029,36.0243,35.6599,35.8242,337200.0
2008-08-01 15:00:00,50.13,50.28,50.07,50.18,415800.0,35.8242,35.9314,35.7813,35.8599,415800.0
2008-08-01 15:30:00,50.13,50.48,49.98,50.25,926800.0,35.8242,36.0743,35.717,35.91,926800.0
2008-08-04 09:30:00,50.3,50.3,48.85,48.88,842000.0,35.9457,35.9457,34.9095,34.9309,842000.0
2008-08-04 10:00:00,48.91,49.55,48.77,49.39,623200.0,34.9524,35.4097,34.8523,35.2954,623200.0
2008-08-04 10:30:00,49.39,49.57,48.65,48.85,611800.0,35.2954,35.424,34.7666,34.9095,611800.0
2008-08-04 11:00:00,48.81,48.92,47.9,48.12,503800.0,34.8809,34.9595,34.2306,34.3878,503800.0
2008-08-04 11:30:00,48.1,48.2,47.49,47.72,667200.0,34.3735,34.445,33.9376,34.102,667200.0
2008-08-04 12:00:00,47.7,47.99,47.29,47.35,505400.0,34.0877,34.2949,33.7947,33.8376,505400.0
2008-08-04 12:30:00,47.35,47.35,46.79,47.24,478400.0,33.8376,33.8376,33.4374,33.7589,478400.0
2008-08-04 13:00:00,47.23,47.31,46.87,46.98,510800.0,33.7518,33.809,33.4945,33.5731,510800.0
2008-08-04 13:30:00,46.98,47.05,46.59,46.78,469600.0,33.5731,33.6232,33.2944,33.4302,469600.0
2008-08-04 14:00:00,46.77,47.31,46.74,46.78,649000.0,33.4231,33.809,33.4016,33.4302,649000.0
2008-08-04 14:30:00,46.78,47.24,46.74,46.92,652200.0,33.4302,33.7589,33.4016,33.5303,652200.0
2008-08-04 15:00:00,46.9,47.11,46.29,46.31,567600.0,33.516,33.666,33.0801,33.0943,567600.0
2008-08-04 15:30:00,46.3,46.85,46.24,46.68,990600.0,33.0872,33.4802,33.0443,33.3588,990600.0
2008-08-05 09:30:00,47.0,47.02,45.53,46.79,1432000.0,33.5874,33.6017,32.5369,33.4374,1432000.0
2008-08-05 10:00:00,46.83,47.38,46.51,47.07,1083200.0,33.466,33.859,33.2373,33.6375,1083200.0
2008-08-05 10:30:00,47.07,47.14,46.52,46.76,718000.0,33.6375,33.6875,33.2444,33.4159,718000.0
2008-08-05 11:00:00,46.74,46.74,46.24,46.33,673200.0,33.4016,33.4016,33.0443,33.1086,673200.0
2008-08-05 11:30:00,46.31,46.96,46.26,46.96,570600.0,33.0943,33.5589,33.0586,33.5589,570600.0
2008-08-05 12:00:00,46.95,47.01,46.7,46.77,426000.0,33.5517,33.5946,33.373,33.4231,426000.0
2008-08-05 12:30:00,46.77,47.25,46.76,47.15,606600.0,33.4231,33.7661,33.4159,33.6946,606600.0
2008-08-05 13:00:00,47.15,47.28,46.97,47.12,513400.0,33.6946,33.7875,33.566,33.6732,513400.0
2008-08-05 13:30:00,47.12,47.15,46.95,47.09,570800.0,33.6732,33.6946,33.5517,33.6518,570800.0
2008-08-05 14:00:00,47.1,47.33,46.98,47.02,910200.0,33.6589,33.8233,33.5731,33.6017,910200.0
2008-08-05 14:30:00,47.02,47.09,46.63,47.01,1040200.0,33.6017,33.6518,33.323,33.5946,1040200.0
2008-08-05 15:00:00,47.01,47.01,46.69,46.8,586400.0,33.5946,33.5946,33.3659,33.4445,586400.0
2008-08-05 15:30:00,46.8,47.5,46.74,47.35,1397600.0,33.4445,33.9448,33.4016,33.8376,1397600.0
2008-08-06 09:30:00,47.66,48.33,47.08,47.96,1079600.0,34.0591,34.5379,33.6446,34.2735,1079600.0
2008-08-06 10:00:00,47.99,48.37,47.79,48.37,841000.0,34.2949,34.5665,34.152,34.5665,841000.0
2008-08-06 10:30:00,48.38,48.65,47.8,48.19,793400.0,34.5736,34.7666,34.1591,34.4378,793400.0
2008-08-06 11:00:00,48.18,48.36,47.59,47.63,442600.0,34.4307,34.5593,34.0091,34.0377,442600.0
2008-08-06 11:30:00,47.63,48.31,47.56,48.01,646800.0,34.0377,34.5236,33.9876,34.3092,646800.0
2008-08-06 12:00:00,48.05,48.24,47.87,48.04,546600.0,34.3378,34.4736,34.2092,34.3306,546600.0
2008-08-06 12:30:00,48.06,48.62,48.02,48.43,355000.0,34.3449,34.7451,34.3164,34.6094,355000.0
2008-08-06 13:00:00,48.43,48.58,48.07,48.19,401800.0,34.6094,34.7165,34.3521,34.4378,401800.0
2008-08-06 13:30:00,48.18,48.5,48.13,48.31,365800.0,34.4307,34.6594,34.395,34.5236,365800.0
2008-08-06 14:00:00,48.31,48.6,48.16,48.54,455600.0,34.5236,34.7308,34.4164,34.688,455600.0
2008-08-06 14:30:00,48.55,48.92,48.47,48.81,454000.0,34.6951,34.9595,34.6379,34.8809,454000.0
2008-08-06 15:00:00,48.78,49.08,48.73,48.84,585600.0,34.8595,35.0739,34.8237,34.9023,585600.0
2008-08-06 15:30:00,48.83,49.13,48.72,49.02,1222400.0,34.8952,35.1096,34.8166,35.031,1222400.0
2008-08-07 09:30:00,49.04,49.8,47.7,49.1,1687200.0,35.0453,35.5884,34.0877,35.0882,1687200.0
2008-08-07 10:00:00,49.08,49.1,48.08,48.23,847000.0,35.0739,35.0882,34.3592,34.4664,847000.0
2008-08-07 10:30:00,48.24,49.9,48.15,49.43,1621000.0,34.4736,35.6599,34.4093,35.324,1621000.0
2008-08-07 11:00:00,49.47,49.6,48.9,48.91,540400.0,35.3526,35.4455,34.9452,34.9524,540400.0
2008-08-07 11:30:00,48.91,49.44,48.72,49.21,556600.0,34.9524,35.3311,34.8166,35.1668,556600.0
2008-08-07 12:00:00,49.24,49.63,49.1,49.14,609600.0,35.1882,35.4669,35.0882,35.1167,609600.0
2008-08-07 12:30:00,49.13,49.18,48.5,48.6,663600.0,35.1096,35.1453,34.6594,34.7308,663600.0
2008-08-07 13:00:00,48.63,48.97,48.62,48.73,313600.0,34.7523,34.9953,34.7451,34.8237,313600.0
2008-08-07 13:30:00,48.73,49.08,48.6,48.71,357400.0,34.8237,35.0739,34.7308,34.8094,357400.0
2008-08-07 14:00:00,48.7,48.76,48.49,48.57,743000.0,34.8023,34.8452,34.6522,34.7094,743000.0
2008-08-07 14:30:00,48.57,48.78,48.52,48.55,308800.0,34.7094,34.8595,34.6737,34.6951,308800.0
2008-08-07 15:00:00,48.57,48.6,47.97,48.03,625600.0,34.7094,34.7308,34.2806,34.3235,625600.0
2008-08-07 15:30:00,48.02,48.1,47.7,47.74,921800.0,34.3164,34.3735,34.0877,34.1163,921800.0
2008-08-08 09:30:00,46.66,47.53,46.37,46.79,905200.0,33.3445,33.9662,33.1372,33.4374,905200.0
2008-08-08 10:00:00,46.8,47.26,46.46,46.83,1082800.0,33.4445,33.7732,33.2015,33.466,1082800.0
2008-08-08 10:30:00,46.82,47.19,46.72,47.09,640800.0,33.4588,33.7232,33.3873,33.6518,640800.0
2008-08-08 11:00:00,47.09,47.24,46.62,46.63,666000.0,33.6518,33.7589,33.3159,33.323,666000.0
2008-08-08 11:30:00,46.63,46.72,46.49,46.63,569000.0,33.323,33.3873,33.223,33.323,569000.0
2008-08-08 12:00:00,46.65,46.99,46.57,46.97,405400.0,33.3373,33.5803,33.2801,33.566,405400.0
2008-08-08 12:30:00,46.98,47.14,46.84,46.97,276400.0,33.5731,33.6875,33.4731,33.566,276400.0
2008-08-08 13:00:00,46.98,47.16,46.97,47.02,231200.0,33.5731,33.7018,33.566,33.6017,231200.0
2008-08-08 13:30:00,47.01,47.23,47.0,47.1,224800.0,33.5946,33.7518,33.5874,33.6589,224800.0
2008-08-08 14:00:00,47.12,47.29,46.56,46.56,291200.0,33.6732,33.7947,33.273,33.273,291200.0
2008-08-08 14:30:00,46.56,46.69,46.43,46.5,380600.0,33.273,33.3659,33.1801,33.2301,380600.0
2008-08-08 15:00:00,46.51,46.75,46.51,46.63,388000.0,33.2373,33.4088,33.2373,33.323,388000.0
2008-08-08 15:30:00,46.62,47.09,46.56,46.94,663400.0,33.3159,33.6518,33.273,33.5446,663400.0
2008-08-11 09:30:00,47.67,48.01,46.58,46.8,467600.0,34.0662,34.3092,33.2873,33.4445,467600.0
2008-08-11 10:00:00,46.8,46.92,46.5,46.71,366800.0,33.4445,33.5303,33.2301,33.3802,366800.0
2008-08-11 10:30:00,46.71,47.28,46.7,46.95,472800.0,33.3802,33.7875,33.373,33.5517,472800.0
2008-08-11 11:00:00,46.97,47.02,46.63,46.68,547600.0,33.566,33.6017,33.323,33.3588,547600.0
2008-08-11 11:30:00,46.68,46.7,46.09,46.35,573200.0,33.3588,33.373,32.9371,33.1229,573200.0
2008-08-11 12:00:00,46.37,46.54,46.25,46.43,420400.0,33.1372,33.2587,33.0515,33.1801,420400.0
2008-08-11 12:30:00,46.44,46.5,46.07,46.08,343600.0,33.1872,33.2301,32.9228,32.93,343600.0
2008-08-11 13:00:00,46.05,46.43,46.02,46.2,362600.0,32.9085,33.1801,32.8871,33.0157,362600.0
2008-08-11 13:30:00,46.21,46.34,46.09,46.17,277600.0,33.0229,33.1158,32.9371,32.9943,277600.0
2008-08-11 14:00:00,46.18,46.91,46.16,46.86,420400.0,33.0014,33.5231,32.9872,33.4874,420400.0
2008-08-11 14:30:00,46.87,47.47,46.73,47.35,450400.0,33.4945,33.9233,33.3945,33.8376,450400.0
2008-08-11 15:00:00,47.34,47.65,47.24,47.57,580000.0,33.8304,34.0519,33.7589,33.9948,580000.0
2008-08-11 15:30:00,47.57,47.87,47.45,47.71,851000.0,33.9948,34.2092,33.909,34.0948,851000.0
2008-08-12 09:30:00,48.02,48.75,47.6,48.35,1012400.0,34.3164,34.838,34.0162,34.5522,1012400.0
2008-08-12 10:00:00,48.31,49.29,48.17,49.17,1035000.0,34.5236,35.2239,34.4235,35.1382,1035000.0
2008-08-12 10:30:00,49.15,49.55,48.85,49.1,802200.0,35.1239,35.4097,34.9095,35.0882,802200.0
2008-08-12 11:00:00,49.07,49.09,48.07,48.19,993200.0,35.0667,35.081,34.3521,34.4378,993200.0
2008-08-12 11:30:00,48.19,48.53,48.17,48.25,563000.0,34.4378,34.6808,34.4235,34.4807,563000.0
2008-08-12 12:00:00,48.25,48.35,47.97,48.29,407600.0,34.4807,34.5522,34.2806,34.5093,407600.0
2008-08-12 12:30:00,48.29,48.32,47.81,47.9,256800.0,34.5093,34.5307,34.1663,34.2306,256800.0
2008-08-12 13:00:00,47.91,48.07,47.63,47.73,270600.0,34.2377,34.3521,34.0377,34.1091,270600.0
2008-08-12 13:30:00,47.71,48.26,47.7,48.21,414000.0,34.0948,34.4879,34.0877,34.4521,414000.0
2008-08-12 14:00:00,48.22,48.22,47.83,47.96,429800.0,34.4593,34.4593,34.1806,34.2735,429800.0
2008-08-12 14:30:00,47.93,48.07,47.86,47.86,567000.0,34.252,34.3521,34.202,34.202,567000.0
2008-08-12 15:00:00,47.87,48.1,47.68,48.02,642200.0,34.2092,34.3735,34.0734,34.3164,642200.0
2008-08-12 15:30:00,48.02,48.04,47.65,47.7,980600.0,34.3164,34.3306,34.0519,34.0877,980600.0
2008-08-13 09:30:00,47.55,48.56,47.53,48.21,488800.0,33.9805,34.7023,33.9662,34.4521,488800.0
2008-08-13 10:00:00,48.2,48.23,47.54,47.85,314200.0,34.445,34.4664,33.9733,34.1949,314200.0
2008-08-13 10:30:00,47.88,48.92,47.76,48.64,675200.0,34.2163,34.9595,34.1306,34.7594,675200.0
2008-08-13 11:00:00,48.58,48.85,48.36,48.74,363400.0,34.7165,34.9095,34.5593,34.8309,363400.0
2008-08-13 11:30:00,48.74,49.37,48.7,49.13,544600.0,34.8309,35.2811,34.8023,35.1096,544600.0
2008-08-13 12:00:00,49.13,49.62,49.11,49.6,331000.0,35.1096,35.4598,35.0953,35.4455,331000.0
2008-08-13 12:30:00,49.58,49.69,49.21,49.59,261800.0,35.4312,35.5098,35.1668,35.4383,261800.0
2008-08-13 13:00:00,49.61,49.8,49.38,49.44,413200.0,35.4526,35.5884,35.2882,35.3311,413200.0
2008-08-13 13:30:00,49.45,49.91,49.45,49.81,392400.0,35.3383,35.667,35.3383,35.5955,392400.0
2008-08-13 14:00:00,49.81,49.88,49.09,49.32,390800.0,35.5955,35.6456,35.081,35.2454,390800.0
2008-08-13 14:30:00,49.29,49.67,49.24,49.56,197400.0,35.2239,35.4955,35.1882,35.4169,197400.0
2008-08-13 15:00:00,49.55,50.01,49.5,49.88,446600.0,35.4097,35.7385,35.374,35.6456,446600.0
2008-08-13 15:30:00,49.88,49.99,49.54,49.67,655200.0,35.6456,35.7242,35.4026,35.4955,655200.0
2008-08-14 09:30:00,50.24,50.24,48.51,48.73,905200.0,35.9028,35.9028,34.6665,34.8237,905200.0
2008-08-14 10:00:00,48.75,49.35,48.52,49.33,820600.0,34.838,35.2668,34.6737,35.2525,820600.0
2008-08-14 10:30:00,49.32,49.99,48.91,49.73,937800.0,35.2454,35.7242,34.9524,35.5384,937800.0
2008-08-14 11:00:00,49.76,49.86,49.19,49.36,494200.0,35.5598,35.6313,35.1525,35.274,494200.0
2008-08-14 11:30:00,49.35,49.44,48.9,48.98,213400.0,35.2668,35.3311,34.9452,35.0024,213400.0
2008-08-14 12:00:00,48.99,49.02,48.22,48.44,606600.0,35.0095,35.031,34.4593,34.6165,606600.0
2008-08-14 12:30:00,48.38,48.48,47.93,48.44,333800.0,34.5736,34.6451,34.252,34.6165,333800.0
2008-08-14 13:00:00,48.45,48.58,48.38,48.5,302000.0,34.6236,34.7165,34.5736,34.6594,302000.0
2008-08-14 13:30:00,48.51,48.77,48.34,48.52,668800.0,34.6665,34.8523,34.545,34.6737,668800.0
2008-08-14 14:00:00,48.52,48.82,48.43,48.68,467200.0,34.6737,34.8881,34.6094,34.788,467200.0
2008-08-14 14:30:00,48.7,48.7,48.38,48.58,184400.0,34.8023,34.8023,34.5736,34.7165,184400.0
2008-08-14 15:00:00,48.57,48.6,48.4,48.43,303800.0,34.7094,34.7308,34.5879,34.6094,303800.0
2008-08-14 15:30:00,48.46,48.63,48.42,48.57,629000.0,34.6308,34.7523,34.6022,34.7094,629000.0
2008-08-15 09:30:00,47.82,48.03,47.5,47.66,1000200.0,34.1734,34.3235,33.9448,34.0591,1000200.0
2008-08-15 10:00:00,47.66,47.72,47.16,47.58,806200.0,34.0591,34.102,33.7018,34.0019,806200.0
2008-08-15 10:30:00,47.61,47.62,46.97,47.19,568200.0,34.0234,34.0305,33.566,33.7232,568200.0
2008-08-15 11:00:00,47.22,47.4,47.15,47.38,295200.0,33.7447,33.8733,33.6946,33.859,295200.0
2008-08-15 11:30:00,47.38,47.71,47.34,47.64,387000.0,33.859,34.0948,33.8304,34.0448,387000.0
2008-08-15 12:00:00,47.63,48.12,47.62,48.05,515400.0,34.0377,34.3878,34.0305,34.3378,515400.0
2008-08-15 12:30:00,48.08,48.17,47.67,47.71,338800.0,34.3592,34.4235,34.0662,34.0948,338800.0
2008-08-15 13:00:00,47.71,48.16,47.66,47.87,354400.0,34.0948,34.4164,34.0591,34.2092,354400.0
2008-08-15 13:30:00,47.85,47.86,47.45,47.59,290800.0,34.1949,34.202,33.909,34.0091,290800.0
2008-08-15 14:00:00,47.6,47.99,47.6,47.89,287000.0,34.0162,34.2949,34.0162,34.2235,287000.0
2008-08-15 14:30:00,47.88,48.07,47.8,47.93,234600.0,34.2163,34.3521,34.1591,34.252,234600.0
2008-08-15 15:00:00,47.92,47.92,47.67,47.72,170200.0,34.2449,34.2449,34.0662,34.102,170200.0
2008-08-15 15:30:00,47.72,47.86,47.65,47.74,316000.0,34.102,34.202,34.0519,34.1163,316000.0
2008-08-18 09:30:00,48.02,48.75,47.97,47.97,569400.0,34.3164,34.838,34.2806,34.2806,569400.0
2008-08-18 10:00:00,48.01,48.16,47.8,47.97,497200.0,34.3092,34.4164,34.1591,34.2806,497200.0
2008-08-18 10:30:00,47.99,47.99,47.48,47.65,513800.0,34.2949,34.2949,33.9305,34.0519,513800.0
2008-08-18 11:00:00,47.64,47.78,47.35,47.74,457200.0,34.0448,34.1448,33.8376,34.1163,457200.0
2008-08-18 11:30:00,47.74,48.23,47.74,48.18,349800.0,34.1163,34.4664,34.1163,34.4307,349800.0
2008-08-18 12:00:00,48.17,48.38,48.06,48.2,430000.0,34.4235,34.5736,34.3449,34.445,430000.0
2008-08-18 12:30:00,48.22,48.35,48.05,48.22,397600.0,34.4593,34.5522,34.3378,34.4593,397600.0
2008-08-18 13:00:00,48.22,48.34,48.09,48.13,286000.0,34.4593,34.545,34.3664,34.395,286000.0
2008-08-18 13:30:00,48.13,48.25,47.72,47.76,423400.0,34.395,34.4807,34.102,34.1306,423400.0
2008-08-18 14:00:00,47.75,47.84,47.42,47.51,473800.0,34.1234,34.1877,33.8876,33.9519,473800.0
2008-08-18 14:30:00,47.51,47.98,47.47,47.9,325600.0,33.9519,34.2878,33.9233,34.2306,325600.0
2008-08-18 15:00:00,47.92,47.98,47.62,47.77,324400.0,34.2449,34.2878,34.0305,34.1377,324400.0
2008-08-18 15:30:00,47.74,47.78,47.17,47.37,897600.0,34.1163,34.1448,33.7089,33.8518,897600.0
2008-08-19 09:30:00,47.19,48.37,47.19,47.64,673800.0,33.7232,34.5665,33.7232,34.0448,673800.0
2008-08-19 10:00:00,47.65,48.22,47.57,48.1,428400.0,34.0519,34.4593,33.9948,34.3735,428400.0
2008-08-19 10:30:00,48.1,48.61,48.1,48.27,463600.0,34.3735,34.738,34.3735,34.495,463600.0
2008-08-19 11:00:00,48.26,48.85,48.2,48.72,449600.0,34.4879,34.9095,34.445,34.8166,449600.0
2008-08-19 11:30:00,48.73,49.1,48.55,49.07,536000.0,34.8237,35.0882,34.6951,35.0667,536000.0
2008-08-19 12:00:00,49.08,50.13,49.05,50.08,1242800.0,35.0739,35.8242,35.0524,35.7885,1242800.0
2008-08-19 12:30:00,50.08,50.1,49.47,49.65,1049600.0,35.7885,35.8028,35.3526,35.4812,1049600.0
2008-08-19 13:00:00,49.66,49.7,49.18,49.19,748400.0,35.4883,35.5169,35.1453,35.1525,748400.0
2008-08-19 13:30:00,49.16,49.54,49.0,49.37,435200.0,35.131,35.4026,35.0167,35.2811,435200.0
2008-08-19 14:00:00,49.38,49.72,49.18,49.38,439200.0,35.2882,35.5312,35.1453,35.2882,439200.0
2008-08-19 14:30:00,49.42,49.75,49.34,49.62,246000.0,35.3168,35.5527,35.2597,35.4598,246000.0
2008-08-19 15:00:00,49.63,49.85,49.4,49.81,386800.0,35.4669,35.6241,35.3025,35.5955,386800.0
2008-08-19 15:30:00,49.81,50.0,49.6,50.0,948600.0,35.5955,35.7313,35.4455,35.7313,948600.0
2008-08-20 09:30:00,51.12,52.5,50.84,52.35,1325000.0,36.5317,37.5179,36.3316,37.4107,1325000.0
2008-08-20 10:00:00,52.38,52.54,51.96,52.13,1230000.0,37.4321,37.5465,37.132,37.2535,1230000.0
2008-08-20 10:30:00,52.13,52.35,51.3,51.33,1581000.0,37.2535,37.4107,36.6603,36.6818,1581000.0
2008-08-20 11:00:00,51.35,51.85,50.88,51.04,960400.0,36.6961,37.0534,36.3602,36.4745,960400.0
2008-08-20 11:30:00,51.04,51.6,51.04,51.22,1008400.0,36.4745,36.8747,36.4745,36.6032,1008400.0
2008-08-20 12:00:00,51.23,51.54,51.17,51.5,521400.0,36.6103,36.8318,36.5674,36.8033,521400.0
2008-08-20 12:30:00,51.54,51.85,51.49,51.56,339600.0,36.8318,37.0534,36.7961,36.8461,339600.0
2008-08-20 13:00:00,51.56,51.76,51.26,51.63,315000.0,36.8461,36.9891,36.6317,36.8962,315000.0
2008-08-20 13:30:00,51.63,51.85,51.44,51.74,271600.0,36.8962,37.0534,36.7604,36.9748,271600.0
2008-08-20 14:00:00,51.74,52.58,51.73,52.47,374600.0,36.9748,37.5751,36.9676,37.4964,374600.0
2008-08-20 14:30:00,52.49,52.81,52.38,52.65,628800.0,37.5107,37.7394,37.4321,37.6251,628800.0
2008-08-20 15:00:00,52.65,52.92,52.43,52.73,589600.0,37.6251,37.818,37.4679,37.6822,589600.0
2008-08-20 15:30:00,52.72,52.99,52.47,52.8,1010000.0,37.6751,37.868,37.4964,37.7323,1010000.0
2008-08-21 09:30:00,54.41,54.41,52.35,52.52,860600.0,38.8828,38.8828,37.4107,37.5322,860600.0
2008-08-21 10:00:00,52.5,52.94,52.33,52.38,729400.0,37.5179,37.8323,37.3964,37.4321,729400.0
2008-08-21 10:30:00,52.42,53.73,52.24,53.32,1002600.0,37.4607,38.3969,37.3321,38.1039,1002600.0
2008-08-21 11:00:00,53.33,53.59,53.09,53.17,498600.0,38.111,38.2968,37.9395,37.9967,498600.0
2008-08-21 11:30:00,53.21,53.76,53.08,53.42,433200.0,38.0253,38.4183,37.9324,38.1753,433200.0
2008-08-21 12:00:00,53.43,53.53,53.13,53.2,352000.0,38.1825,38.2539,37.9681,38.0181,352000.0
2008-08-21 12:30:00,53.19,53.46,53.06,53.36,268200.0,38.011,38.2039,37.9181,38.1325,268200.0
2008-08-21 13:00:00,53.35,53.49,53.23,53.35,296600.0,38.1253,38.2254,38.0396,38.1253,296600.0
2008-08-21 13:30:00,53.33,53.56,53.28,53.46,886000.0,38.111,38.2754,38.0753,38.2039,886000.0
2008-08-21 14:00:00,53.48,53.52,53.27,53.39,201200.0,38.2182,38.2468,38.0681,38.1539,201200.0
2008-08-21 14:30:00,53.39,53.69,53.17,53.59,296600.0,38.1539,38.3683,37.9967,38.2968,296600.0
2008-08-21 15:00:00,53.6,53.75,53.38,53.41,201400.0,38.304,38.4112,38.1468,38.1682,201400.0
2008-08-21 15:30:00,53.4,53.42,53.1,53.16,528000.0,38.161,38.1753,37.9467,37.9895,528000.0
2008-08-22 09:30:00,53.09,53.09,51.71,52.49,625600.0,37.9395,37.9395,36.9533,37.5107,625600.0
2008-08-22 10:00:00,52.48,53.07,52.42,52.55,400800.0,37.5036,37.9252,37.4607,37.5536,400800.0
2008-08-22 10:30:00,52.58,52.58,52.15,52.17,820800.0,37.5751,37.5751,37.2678,37.2821,820800.0
2008-08-22 11:00:00,52.18,52.53,52.13,52.27,249400.0,37.2892,37.5393,37.2535,37.3535,249400.0
2008-08-22 11:30:00,52.26,52.66,52.23,52.49,284600.0,37.3464,37.6322,37.3249,37.5107,284600.0
2008-08-22 12:00:00,52.49,52.65,52.18,52.23,357600.0,37.5107,37.6251,37.2892,37.3249,357600.0
2008-08-22 12:30:00,52.2,52.34,52.02,52.02,316000.0,37.3035,37.4035,37.1749,37.1749,316000.0
2008-08-22 13:00:00,52.01,52.05,51.46,51.49,276000.0,37.1677,37.1963,36.7747,36.7961,276000.0
2008-08-22 13:30:00,51.46,51.77,51.04,51.11,244800.0,36.7747,36.9962,36.4745,36.5246,244800.0
2008-08-22 14:00:00,51.13,51.13,50.8,51.07,456600.0,36.5388,36.5388,36.303,36.496,456600.0
2008-08-22 14:30:00,51.05,51.47,51.05,51.26,260000.0,36.4817,36.7818,36.4817,36.6317,260000.0
2008-08-22 15:00:00,51.26,51.65,51.22,51.4,208000.0,36.6317,36.9104,36.6032,36.7318,208000.0
2008-08-22 15:30:00,51.4,51.82,51.37,51.81,450800.0,36.7318,37.0319,36.7104,37.0248,450800.0
2008-08-25 09:30:00,51.7,52.14,51.57,51.83,478200.0,36.9462,37.2606,36.8533,37.0391,478200.0
2008-08-25 10:00:00,51.88,52.03,51.09,51.1,481400.0,37.0748,37.182,36.5103,36.5174,481400.0
2008-08-25 10:30:00,51.08,51.18,50.42,50.94,443000.0,36.5031,36.5746,36.0315,36.4031,443000.0
2008-08-25 11:00:00,50.96,51.41,50.9,51.3,1155800.0,36.4174,36.7389,36.3745,36.6603,1155800.0
2008-08-25 11:30:00,51.29,51.42,51.17,51.27,172600.0,36.6532,36.7461,36.5674,36.6389,172600.0
2008-08-25 12:00:00,51.23,51.3,50.88,51.06,239200.0,36.6103,36.6603,36.3602,36.4888,239200.0
2008-08-25 12:30:00,51.02,51.02,50.5,50.59,225000.0,36.4602,36.4602,36.0886,36.1529,225000.0
2008-08-25 13:00:00,50.59,50.71,50.49,50.53,271200.0,36.1529,36.2387,36.0815,36.1101,271200.0
2008-08-25 13:30:00,50.55,50.75,50.53,50.71,219600.0,36.1244,36.2673,36.1101,36.2387,219600.0
2008-08-25 14:00:00,50.71,50.94,50.6,50.94,234400.0,36.2387,36.4031,36.1601,36.4031,234400.0
2008-08-25 14:30:00,50.93,51.1,50.8,50.86,148800.0,36.3959,36.5174,36.303,36.3459,148800.0
2008-08-25 15:00:00,50.87,51.21,50.86,51.15,215400.0,36.353,36.596,36.3459,36.5531,215400.0
2008-08-25 15:30:00,51.15,51.23,50.9,51.12,463200.0,36.5531,36.6103,36.3745,36.5317,463200.0
2008-08-26 09:30:00,52.45,54.13,52.45,53.47,1792400.0,37.4822,38.6827,37.4822,38.2111,1792400.0
2008-08-26 10:00:00,53.49,54.44,53.34,54.02,1135200.0,38.2254,38.9043,38.1182,38.6041,1135200.0
2008-08-26 10:30:00,54.02,54.13,53.24,53.28,841600.0,38.6041,38.6827,38.0467,38.0753,841600.0
2008-08-26 11:00:00,53.3,53.77,53.21,53.55,719200.0,38.0896,38.4255,38.0253,38.2682,719200.0
2008-08-26 11:30:00,53.55,53.62,53.24,53.45,616400.0,38.2682,38.3183,38.0467,38.1968,616400.0
2008-08-26 12:00:00,53.45,53.9,53.42,53.81,426000.0,38.1968,38.5184,38.1753,38.454,426000.0
2008-08-26 12:30:00,53.81,53.85,53.47,53.81,264600.0,38.454,38.4826,38.2111,38.454,264600.0
2008-08-26 13:00:00,53.81,53.96,53.77,53.94,484200.0,38.454,38.5612,38.4255,38.5469,484200.0
2008-08-26 13:30:00,53.93,54.16,53.73,53.95,475400.0,38.5398,38.7042,38.3969,38.5541,475400.0
2008-08-26 14:00:00,53.94,54.16,53.77,53.88,394600.0,38.5469,38.7042,38.4255,38.5041,394600.0
2008-08-26 14:30:00,53.88,53.94,53.56,53.73,417600.0,38.5041,38.5469,38.2754,38.3969,417600.0
2008-08-26 15:00:00,53.71,53.98,53.68,53.97,685400.0,38.3826,38.5755,38.3611,38.5684,685400.0
2008-08-26 15:30:00,53.95,54.08,53.75,53.95,793000.0,38.5541,38.647,38.4112,38.5541,793000.0
2008-08-27 09:30:00,54.85,55.77,54.85,55.31,1113600.0,39.1973,39.8547,39.1973,39.526,1113600.0
2008-08-27 10:00:00,55.32,55.45,55.02,55.31,882400.0,39.5331,39.626,39.3187,39.526,882400.0
2008-08-27 10:30:00,55.29,55.49,55.0,55.01,548800.0,39.5117,39.6546,39.3044,39.3116,548800.0
2008-08-27 11:00:00,55.01,55.05,54.31,54.38,384400.0,39.3116,39.3402,38.8114,38.8614,384400.0
2008-08-27 11:30:00,54.38,54.48,54.02,54.07,355600.0,38.8614,38.9328,38.6041,38.6398,355600.0
2008-08-27 12:00:00,54.08,54.67,54.04,54.65,384200.0,38.647,39.0686,38.6184,39.0543,384200.0
2008-08-27 12:30:00,54.67,54.7,54.16,54.22,201000.0,39.0686,39.0901,38.7042,38.747,201000.0
2008-08-27 13:00:00,54.23,54.35,54.16,54.24,169000.0,38.7542,38.8399,38.7042,38.7613,169000.0
2008-08-27 13:30:00,54.24,54.39,54.15,54.26,191800.0,38.7613,38.8685,38.697,38.7756,191800.0
2008-08-27 14:00:00,54.26,54.59,54.23,54.56,230000.0,38.7756,39.0115,38.7542,38.99,230000.0
2008-08-27 14:30:00,54.57,54.63,54.32,54.33,151800.0,38.9972,39.04,38.8185,38.8256,151800.0
2008-08-27 15:00:00,54.34,54.56,54.33,54.51,223600.0,38.8328,38.99,38.8256,38.9543,223600.0
2008-08-27 15:30:00,54.52,54.59,54.23,54.54,617400.0,38.9614,39.0115,38.7542,38.9757,617400.0
2008-08-28 09:30:00,55.73,55.73,54.16,54.4,687800.0,39.8261,39.8261,38.7042,38.8757,687800.0
2008-08-28 10:00:00,54.36,54.58,54.09,54.19,390000.0,38.8471,39.0043,38.6541,38.7256,390000.0
2008-08-28 10:30:00,54.2,54.23,52.91,52.96,761400.0,38.7327,38.7542,37.8109,37.8466,761400.0
2008-08-28 11:00:00,52.96,53.0,52.12,52.12,661200.0,37.8466,37.8752,37.2463,37.2463,661200.0
2008-08-28 11:30:00,52.15,52.27,51.55,51.6,698400.0,37.2678,37.3535,36.839,36.8747,698400.0
2008-08-28 12:00:00,51.6,52.08,51.58,51.87,761400.0,36.8747,37.2177,36.8604,37.0677,761400.0
2008-08-28 12:30:00,51.9,52.0,51.65,52.0,386200.0,37.0891,37.1606,36.9104,37.1606,386200.0
2008-08-28 13:00:00,51.99,52.0,51.68,51.79,481200.0,37.1534,37.1606,36.9319,37.0105,481200.0
2008-08-28 13:30:00,51.79,52.41,51.75,52.2,543400.0,37.0105,37.4536,36.9819,37.3035,543400.0
2008-08-28 14:00:00,52.19,52.67,52.17,52.45,495800.0,37.2963,37.6394,37.2821,37.4822,495800.0
2008-08-28 14:30:00,52.45,52.59,52.24,52.27,197800.0,37.4822,37.5822,37.3321,37.3535,197800.0
2008-08-28 15:00:00,52.27,52.49,52.26,52.37,248800.0,37.3535,37.5107,37.3464,37.425,248800.0
2008-08-28 15:30:00,52.36,52.7,52.22,52.6,585000.0,37.4178,37.6608,37.3178,37.5893,585000.0
2008-08-29 09:30:00,53.49,53.5,52.34,52.66,537800.0,38.2254,38.2325,37.4035,37.6322,537800.0
2008-08-29 10:00:00,52.63,53.01,52.52,52.67,437000.0,37.6108,37.8823,37.5322,37.6394,437000.0
2008-08-29 10:30:00,52.63,52.63,52.04,52.4,2166200.0,37.6108,37.6108,37.1892,37.4464,2166200.0
2008-08-29 11:00:00,52.4,52.56,52.16,52.24,287400.0,37.4464,37.5608,37.2749,37.3321,287400.0
2008-08-29 11:30:00,52.25,52.69,52.25,52.6,197800.0,37.3392,37.6537,37.3392,37.5893,197800.0
2008-08-29 12:00:00,52.59,52.73,52.4,52.56,161200.0,37.5822,37.6822,37.4464,37.5608,161200.0
2008-08-29 12:30:00,52.56,52.63,52.32,52.42,160400.0,37.5608,37.6108,37.3892,37.4607,160400.0
2008-08-29 13:00:00,52.42,52.47,51.95,52.11,241000.0,37.4607,37.4964,37.1248,37.2392,241000.0
2008-08-29 13:30:00,52.12,52.18,51.98,52.18,106600.0,37.2463,37.2892,37.1463,37.2892,106600.0
2008-08-29 14:00:00,52.18,52.31,51.92,51.92,174800.0,37.2892,37.3821,37.1034,37.1034,174800.0
2008-08-29 14:30:00,51.91,52.26,51.88,52.26,137400.0,37.0963,37.3464,37.0748,37.3464,137400.0
2008-08-29 15:00:00,52.26,52.26,51.94,52.03,184800.0,37.3464,37.3464,37.1177,37.182,184800.0
2008-08-29 15:30:00,52.04,52.33,51.96,52.27,417800.0,37.1892,37.3964,37.132,37.3535,417800.0
2008-09-02 09:30:00,49.46,51.11,48.0,48.71,1435600.0,35.3454,36.5246,34.3021,34.8094,1435600.0
2008-09-02 10:00:00,48.72,48.87,48.55,48.57,659000.0,34.8166,34.9238,34.6951,34.7094,659000.0
2008-09-02 10:30:00,48.58,48.88,48.25,48.3,746200.0,34.7165,34.9309,34.4807,34.5165,746200.0
2008-09-02 11:00:00,48.3,48.3,47.84,47.99,808800.0,34.5165,34.5165,34.1877,34.2949,808800.0
2008-09-02 11:30:00,47.99,48.03,47.68,47.78,614400.0,34.2949,34.3235,34.0734,34.1448,614400.0
2008-09-02 12:00:00,47.77,47.84,47.55,47.62,427000.0,34.1377,34.1877,33.9805,34.0305,427000.0
2008-09-02 12:30:00,47.63,47.97,47.56,47.85,565000.0,34.0377,34.2806,33.9876,34.1949,565000.0
2008-09-02 13:00:00,47.87,48.05,47.81,47.96,343600.0,34.2092,34.3378,34.1663,34.2735,343600.0
2008-09-02 13:30:00,47.95,48.09,47.77,47.94,485200.0,34.2663,34.3664,34.1377,34.2592,485200.0
2008-09-02 14:00:00,47.95,48.33,47.86,48.1,601400.0,34.2663,34.5379,34.202,34.3735,601400.0
2008-09-02 14:30:00,48.1,48.16,47.99,48.06,231600.0,34.3735,34.4164,34.2949,34.3449,231600.0
2008-09-02 15:00:00,48.05,48.09,47.79,47.82,432200.0,34.3378,34.3664,34.152,34.1734,432200.0
2008-09-02 15:30:00,47.8,47.99,47.79,47.9,1262200.0,34.1591,34.2949,34.152,34.2306,1262200.0
2008-09-03 09:30:00,47.76,48.6,47.63,48.12,1453800.0,34.1306,34.7308,34.0377,34.3878,1453800.0
2008-09-03 10:00:00,48.09,48.19,47.5,47.52,792600.0,34.3664,34.4378,33.9448,33.959,792600.0
2008-09-03 10:30:00,47.53,47.56,46.84,46.88,886400.0,33.9662,33.9876,33.4731,33.5017,886400.0
2008-09-03 11:00:00,46.87,46.88,45.98,46.18,1049800.0,33.4945,33.5017,32.8585,33.0014,1049800.0
2008-09-03 11:30:00,46.19,46.47,45.8,46.45,1170800.0,33.0086,33.2087,32.7299,33.1944,1170800.0
2008-09-03 12:00:00,46.44,46.89,45.99,46.09,748800.0,33.1872,33.5088,32.8657,32.9371,748800.0
2008-09-03 12:30:00,46.12,46.34,45.88,46.16,406200.0,32.9586,33.1158,32.7871,32.9872,406200.0
2008-09-03 13:00:00,46.16,46.74,46.16,46.6,584800.0,32.9872,33.4016,32.9872,33.3016,584800.0
2008-09-03 13:30:00,46.59,46.85,46.43,46.7,486600.0,33.2944,33.4802,33.1801,33.373,486600.0
2008-09-03 14:00:00,46.68,46.91,46.35,46.53,651400.0,33.3588,33.5231,33.1229,33.2516,651400.0
2008-09-03 14:30:00,46.52,46.63,46.38,46.4,294600.0,33.2444,33.323,33.1444,33.1587,294600.0
2008-09-03 15:00:00,46.4,46.7,46.4,46.62,502200.0,33.1587,33.373,33.1587,33.3159,502200.0
2008-09-03 15:30:00,46.63,47.1,46.52,47.05,943000.0,33.323,33.6589,33.2444,33.6232,943000.0
2008-09-04 09:30:00,46.99,47.93,46.99,47.34,691200.0,33.5803,34.252,33.5803,33.8304,691200.0
2008-09-04 10:00:00,47.37,47.56,46.96,47.04,510000.0,33.8518,33.9876,33.5589,33.616,510000.0
2008-09-04 10:30:00,47.06,47.09,46.08,46.24,692400.0,33.6303,33.6518,32.93,33.0443,692400.0
2008-09-04 11:00:00,46.24,46.87,45.52,45.63,1174400.0,33.0443,33.4945,32.5298,32.6084,1174400.0
2008-09-04 11:30:00,45.65,46.16,45.6,46.08,535000.0,32.6227,32.9872,32.587,32.93,535000.0
2008-09-04 12:00:00,46.08,46.42,45.78,45.84,597400.0,32.93,33.173,32.7156,32.7585,597400.0
2008-09-04 12:30:00,45.8,46.0,45.65,45.66,208200.0,32.7299,32.8728,32.6227,32.6298,208200.0
2008-09-04 13:00:00,45.66,45.73,45.4,45.47,886600.0,32.6298,32.6799,32.444,32.4941,886600.0
2008-09-04 13:30:00,45.46,45.99,45.45,45.73,526600.0,32.4869,32.8657,32.4798,32.6799,526600.0
2008-09-04 14:00:00,45.76,45.87,45.02,45.7,697200.0,32.7013,32.7799,32.1725,32.6584,697200.0
2008-09-04 14:30:00,45.7,46.56,45.65,46.52,1119600.0,32.6584,33.273,32.6227,33.2444,1119600.0
2008-09-04 15:00:00,46.5,47.1,46.27,47.04,847400.0,33.2301,33.6589,33.0658,33.616,847400.0
2008-09-04 15:30:00,47.05,47.13,46.7,46.74,930600.0,33.6232,33.6803,33.373,33.4016,930600.0
2008-09-05 09:30:00,47.47,47.92,47.02,47.41,1200600.0,33.9233,34.2449,33.6017,33.8804,1200600.0
2008-09-05 10:00:00,47.42,47.49,46.38,46.65,1242600.0,33.8876,33.9376,33.1444,33.3373,1242600.0
2008-09-05 10:30:00,46.64,46.66,46.05,46.4,892800.0,33.3302,33.3445,32.9085,33.1587,892800.0
2008-09-05 11:00:00,46.4,46.83,46.26,46.6,1005000.0,33.1587,33.466,33.0586,33.3016,1005000.0
2008-09-05 11:30:00,46.59,47.02,46.35,46.73,827600.0,33.2944,33.6017,33.1229,33.3945,827600.0
2008-09-05 12:00:00,46.73,46.93,46.49,46.72,481000.0,33.3945,33.5374,33.223,33.3873,481000.0
2008-09-05 12:30:00,46.69,47.04,46.6,46.98,374600.0,33.3659,33.616,33.3016,33.5731,374600.0
2008-09-05 13:00:00,46.99,47.14,46.79,46.95,462600.0,33.5803,33.6875,33.4374,33.5517,462600.0
2008-09-05 13:30:00,46.92,46.96,46.63,46.85,445600.0,33.5303,33.5589,33.323,33.4802,445600.0
2008-09-05 14:00:00,46.85,47.74,46.84,47.72,692000.0,33.4802,34.1163,33.4731,34.102,692000.0
2008-09-05 14:30:00,47.72,48.07,47.45,48.01,523200.0,34.102,34.3521,33.909,34.3092,523200.0
2008-09-05 15:00:00,47.99,48.02,47.55,47.76,516200.0,34.2949,34.3164,33.9805,34.1306,516200.0
2008-09-05 15:30:00,47.77,48.19,47.71,47.93,884200.0,34.1377,34.4378,34.0948,34.252,884200.0
2008-09-08 09:30:00,48.99,48.99,47.19,47.22,1279800.0,35.0095,35.0095,33.7232,33.7447,1279800.0
2008-09-08 10:00:00,47.21,47.73,46.93,47.55,785200.0,33.7375,34.1091,33.5374,33.9805,785200.0
2008-09-08 10:30:00,47.52,47.99,47.4,47.99,422800.0,33.959,34.2949,33.8733,34.2949,422800.0
2008-09-08 11:00:00,47.97,47.98,46.85,46.9,495000.0,34.2806,34.2878,33.4802,33.516,495000.0
2008-09-08 11:30:00,46.9,46.94,46.06,46.21,981400.0,33.516,33.5446,32.9157,33.0229,981400.0
2008-09-08 12:00:00,46.22,46.65,46.07,46.54,803200.0,33.03,33.3373,32.9228,33.2587,803200.0
2008-09-08 12:30:00,46.54,46.73,46.32,46.43,540400.0,33.2587,33.3945,33.1015,33.1801,540400.0
2008-09-08 13:00:00,46.41,46.61,46.27,46.41,415600.0,33.1658,33.3087,33.0658,33.1658,415600.0
2008-09-08 13:30:00,46.38,46.41,45.8,45.88,507800.0,33.1444,33.1658,32.7299,32.7871,507800.0
2008-09-08 14:00:00,45.85,46.23,45.79,46.21,1329400.0,32.7656,33.0372,32.7227,33.0229,1329400.0
2008-09-08 14:30:00,46.19,46.35,45.91,46.02,739200.0,33.0086,33.1229,32.8085,32.8871,739200.0
2008-09-08 15:00:00,46.02,46.1,45.73,45.95,944600.0,32.8871,32.9443,32.6799,32.8371,944600.0
2008-09-08 15:30:00,45.92,46.2,45.85,46.15,1528800.0,32.8156,33.0157,32.7656,32.98,1528800.0
2008-09-09 09:30:00,45.34,45.78,44.38,44.49,1520000.0,32.4012,32.7156,31.7151,31.7937,1520000.0
2008-09-09 10:00:00,44.49,44.65,43.3,43.44,1204600.0,31.7937,31.9081,30.9433,31.0434,1204600.0
2008-09-09 10:30:00,43.43,43.49,42.9,42.96,1035800.0,31.0362,31.0791,30.6575,30.7003,1035800.0
2008-09-09 11:00:00,42.95,43.8,42.9,43.58,1050800.0,30.6932,31.3006,30.6575,31.1434,1050800.0
2008-09-09 11:30:00,43.58,43.77,43.38,43.76,633600.0,31.1434,31.2792,31.0005,31.272,633600.0
2008-09-09 12:00:00,43.74,43.94,43.52,43.63,737400.0,31.2578,31.4007,31.1005,31.1791,737400.0
2008-09-09 12:30:00,43.65,44.21,43.65,43.87,584400.0,31.1934,31.5936,31.1934,31.3507,584400.0
2008-09-09 13:00:00,43.86,44.34,43.77,44.1,472200.0,31.3435,31.6865,31.2792,31.515,472200.0
2008-09-09 13:30:00,44.1,44.21,43.48,43.52,523000.0,31.515,31.5936,31.072,31.1005,523000.0
2008-09-09 14:00:00,43.52,43.77,43.19,43.23,780600.0,31.1005,31.2792,30.8647,30.8933,780600.0
2008-09-09 14:30:00,43.24,43.26,42.69,42.76,502200.0,30.9004,30.9147,30.5074,30.5574,502200.0
2008-09-09 15:00:00,42.77,42.82,42.41,42.59,836600.0,30.5646,30.6003,30.3073,30.4359,836600.0
2008-09-09 15:30:00,42.59,42.8,42.18,42.2,1156200.0,30.4359,30.586,30.1429,30.1572,1156200.0
2008-09-10 09:30:00,42.74,44.58,42.51,44.13,1666600.0,30.5431,31.858,30.3788,31.5365,1666600.0
2008-09-10 10:00:00,44.13,44.5,43.92,44.33,1882400.0,31.5365,31.8009,31.3864,31.6794,1882400.0
2008-09-10 10:30:00,44.34,44.95,43.8,43.92,2335600.0,31.6865,32.1225,31.3006,31.3864,2335600.0
2008-09-10 11:00:00,43.9,44.49,43.21,43.43,1975000.0,31.3721,31.7937,30.879,31.0362,1975000.0
2008-09-10 11:30:00,43.42,44.42,43.26,43.43,1531200.0,31.0291,31.7437,30.9147,31.0362,1531200.0
2008-09-10 12:00:00,43.43,43.91,43.27,43.73,627200.0,31.0362,31.3792,30.9219,31.2506,627200.0
2008-09-10 12:30:00,43.72,44.1,43.66,43.9,541000.0,31.2435,31.515,31.2006,31.3721,541000.0
2008-09-10 13:00:00,43.92,44.19,43.78,44.19,342400.0,31.3864,31.5793,31.2863,31.5793,342400.0
2008-09-10 13:30:00,44.18,44.46,43.94,44.13,748800.0,31.5722,31.7723,31.4007,31.5365,748800.0
2008-09-10 14:00:00,44.13,44.46,43.86,44.18,583600.0,31.5365,31.7723,31.3435,31.5722,583600.0
2008-09-10 14:30:00,44.19,44.58,44.15,44.32,445600.0,31.5793,31.858,31.5508,31.6722,445600.0
2008-09-10 15:00:00,44.32,44.79,44.28,44.6,677400.0,31.6722,32.0081,31.6437,31.8723,677400.0
2008-09-10 15:30:00,44.59,44.74,43.62,43.91,2015000.0,31.8652,31.9724,31.172,31.3792,2015000.0
2008-09-11 09:30:00,43.81,43.81,42.08,42.33,1247400.0,31.3078,31.3078,30.0715,30.2501,1247400.0
2008-09-11 10:00:00,42.33,42.92,41.7,42.74,1239000.0,30.2501,30.6718,29.7999,30.5431,1239000.0
2008-09-11 10:30:00,42.72,43.1,42.07,42.88,1184200.0,30.5288,30.8004,30.0643,30.6432,1184200.0
2008-09-11 11:00:00,42.88,43.54,42.76,43.18,677000.0,30.6432,31.1148,30.5574,30.8576,677000.0
2008-09-11 11:30:00,43.22,44.29,43.18,44.16,940200.0,30.8861,31.6508,30.8576,31.5579,940200.0
2008-09-11 12:00:00,44.13,44.68,43.73,43.74,906000.0,31.5365,31.9295,31.2506,31.2578,906000.0
2008-09-11 12:30:00,43.74,43.81,43.26,43.27,514800.0,31.2578,31.3078,30.9147,30.9219,514800.0
2008-09-11 13:00:00,43.25,43.51,42.82,43.1,584600.0,30.9076,31.0934,30.6003,30.8004,584600.0
2008-09-11 13:30:00,43.11,43.93,43.11,43.75,492400.0,30.8075,31.3935,30.8075,31.2649,492400.0
2008-09-11 14:00:00,43.74,44.1,43.43,44.0,632000.0,31.2578,31.515,31.0362,31.4436,632000.0
2008-09-11 14:30:00,43.97,44.15,43.42,43.79,536200.0,31.4221,31.5508,31.0291,31.2935,536200.0
2008-09-11 15:00:00,43.8,44.23,43.55,43.72,726400.0,31.3006,31.6079,31.122,31.2435,726400.0
2008-09-11 15:30:00,43.72,44.39,43.45,44.29,1344400.0,31.2435,31.7223,31.0505,31.6508,1344400.0
2008-09-12 09:30:00,44.01,45.59,44.01,44.81,1112600.0,31.4507,32.5798,31.4507,32.0224,1112600.0
2008-09-12 10:00:00,44.81,45.69,44.65,45.57,911800.0,32.0224,32.6513,31.9081,32.5655,911800.0
2008-09-12 10:30:00,45.54,45.6,45.21,45.35,534000.0,32.5441,32.587,32.3083,32.4083,534000.0
2008-09-12 11:00:00,45.35,45.58,45.06,45.35,624400.0,32.4083,32.5727,32.2011,32.4083,624400.0
2008-09-12 11:30:00,45.35,45.45,44.94,45.22,554000.0,32.4083,32.4798,32.1153,32.3154,554000.0
2008-09-12 12:00:00,45.22,45.35,44.45,45.04,393000.0,32.3154,32.4083,31.7651,32.1868,393000.0
2008-09-12 12:30:00,45.04,45.09,44.71,44.87,224600.0,32.1868,32.2225,31.9509,32.0653,224600.0
2008-09-12 13:00:00,44.87,45.19,44.81,45.08,414400.0,32.0653,32.294,32.0224,32.2154,414400.0
2008-09-12 13:30:00,45.09,45.24,44.6,44.94,548200.0,32.2225,32.3297,31.8723,32.1153,548200.0
2008-09-12 14:00:00,44.95,45.06,44.72,44.94,442000.0,32.1225,32.2011,31.9581,32.1153,442000.0
2008-09-12 14:30:00,44.96,45.64,44.75,45.6,372400.0,32.1296,32.6155,31.9795,32.587,372400.0
2008-09-12 15:00:00,45.59,45.71,45.23,45.5,564600.0,32.5798,32.6656,32.3225,32.5155,564600.0
2008-09-12 15:30:00,45.51,45.51,45.09,45.43,977200.0,32.5226,32.5226,32.2225,32.4655,977200.0
2008-09-15 09:30:00,42.54,43.93,42.54,42.82,1148600.0,30.4002,31.3935,30.4002,30.6003,1148600.0
2008-09-15 10:00:00,42.82,43.4,42.62,42.83,960400.0,30.6003,31.0148,30.4574,30.6074,960400.0
2008-09-15 10:30:00,42.85,43.8,42.77,43.5,1008200.0,30.6217,31.3006,30.5646,31.0862,1008200.0
2008-09-15 11:00:00,43.49,43.79,43.3,43.3,1170600.0,31.0791,31.2935,30.9433,30.9433,1170600.0
2008-09-15 11:30:00,43.3,43.56,43.18,43.24,687000.0,30.9433,31.1291,30.8576,30.9004,687000.0
2008-09-15 12:00:00,43.24,43.95,43.13,43.6,921600.0,30.9004,31.4078,30.8218,31.1577,921600.0
2008-09-15 12:30:00,43.62,44.3,43.52,44.03,511600.0,31.172,31.6579,31.1005,31.465,511600.0
2008-09-15 13:00:00,44.03,44.61,44.03,44.42,735200.0,31.465,31.8795,31.465,31.7437,735200.0
2008-09-15 13:30:00,44.43,44.6,43.48,43.57,847800.0,31.7508,31.8723,31.072,31.1363,847800.0
2008-09-15 14:00:00,43.56,43.79,43.2,43.41,802600.0,31.1291,31.2935,30.8719,31.0219,802600.0
2008-09-15 14:30:00,43.44,43.58,43.02,43.24,587000.0,31.0434,31.1434,30.7432,30.9004,587000.0
2008-09-15 15:00:00,43.24,43.29,42.09,42.38,797600.0,30.9004,30.9362,30.0786,30.2859,797600.0
2008-09-15 15:30:00,42.37,43.38,42.3,42.71,1697800.0,30.2787,31.0005,30.2287,30.5217,1697800.0
2008-09-16 09:30:00,42.02,42.02,40.06,40.1,1533800.0,30.0286,30.0286,28.6279,28.6565,1533800.0
2008-09-16 10:00:00,40.11,41.4,40.07,40.82,1011400.0,28.6637,29.5855,28.6351,29.171,1011400.0
2008-09-16 10:30:00,40.79,41.42,40.49,41.01,1227000.0,29.1496,29.5998,28.9352,29.3068,1227000.0
2008-09-16 11:00:00,41.02,42.13,40.57,40.71,1103200.0,29.314,30.1072,28.9924,29.0924,1103200.0
2008-09-16 11:30:00,40.7,42.18,40.69,42.0,651000.0,29.0853,30.1429,29.0781,30.0143,651000.0
2008-09-16 12:00:00,42.02,42.37,41.43,42.16,566000.0,30.0286,30.2787,29.607,30.1286,566000.0
2008-09-16 12:30:00,42.16,42.32,41.8,42.19,553000.0,30.1286,30.243,29.8714,30.1501,553000.0
2008-09-16 13:00:00,42.18,42.37,41.88,42.17,341000.0,30.1429,30.2787,29.9286,30.1358,341000.0
2008-09-16 13:30:00,42.19,42.4,41.76,42.23,257200.0,30.1501,30.3002,29.8428,30.1787,257200.0
2008-09-16 14:00:00,42.21,42.34,41.07,41.66,796400.0,30.1644,30.2573,29.3497,29.7713,796400.0
2008-09-16 14:30:00,41.67,43.23,41.35,43.01,1302800.0,29.7785,30.8933,29.5498,30.7361,1302800.0
2008-09-16 15:00:00,43.01,43.58,42.59,43.02,1070800.0,30.7361,31.1434,30.4359,30.7432,1070800.0
2008-09-16 15:30:00,43.01,43.63,42.95,43.48,1576800.0,30.7361,31.1791,30.6932,31.072,1576800.0
2008-09-17 09:30:00,43.57,43.77,42.5,42.78,1388000.0,31.1363,31.2792,30.3716,30.5717,1388000.0
2008-09-17 10:00:00,42.8,43.83,42.71,43.68,1323000.0,30.586,31.3221,30.5217,31.2149,1323000.0
2008-09-17 10:30:00,43.72,43.98,42.98,43.17,1205400.0,31.2435,31.4293,30.7146,30.8504,1205400.0
2008-09-17 11:00:00,43.18,43.35,42.02,42.09,627600.0,30.8576,30.9791,30.0286,30.0786,627600.0
2008-09-17 11:30:00,42.1,42.98,42.05,42.75,1638600.0,30.0858,30.7146,30.05,30.5503,1638600.0
2008-09-17 12:00:00,42.74,43.43,42.55,42.79,910000.0,30.5431,31.0362,30.4073,30.5789,910000.0
2008-09-17 12:30:00,42.82,44.04,42.71,43.97,1271400.0,30.6003,31.4721,30.5217,31.4221,1271400.0
2008-09-17 13:00:00,43.96,44.65,43.66,43.77,794800.0,31.415,31.9081,31.2006,31.2792,794800.0
2008-09-17 13:30:00,43.73,44.41,43.54,44.24,540400.0,31.2506,31.7366,31.1148,31.6151,540400.0
2008-09-17 14:00:00,44.23,45.55,44.23,45.55,1106400.0,31.6079,32.5512,31.6079,32.5512,1106400.0
2008-09-17 14:30:00,45.49,45.86,44.88,45.19,1438200.0,32.5084,32.7728,32.0724,32.294,1438200.0
2008-09-17 15:00:00,45.16,45.79,44.97,45.49,944200.0,32.2725,32.7227,32.1367,32.5084,944200.0
2008-09-17 15:30:00,45.49,45.53,44.23,44.34,1721200.0,32.5084,32.5369,31.6079,31.6865,1721200.0
2008-09-18 09:30:00,45.49,47.3,45.23,47.29,1150400.0,32.5084,33.8018,32.3225,33.7947,1150400.0
2008-09-18 10:00:00,47.21,47.43,46.2,46.5,1164800.0,33.7375,33.8947,33.0157,33.2301,1164800.0
2008-09-18 10:30:00,46.49,46.52,45.44,45.52,967000.0,33.223,33.2444,32.4726,32.5298,967000.0
2008-09-18 11:00:00,45.52,45.95,45.09,45.33,819200.0,32.5298,32.8371,32.2225,32.394,819200.0
2008-09-18 11:30:00,45.35,45.97,44.87,45.17,654200.0,32.4083,32.8514,32.0653,32.2797,654200.0
2008-09-18 12:00:00,45.16,45.52,44.79,44.99,629600.0,32.2725,32.5298,32.0081,32.151,629600.0
2008-09-18 12:30:00,44.97,45.03,43.83,43.89,628200.0,32.1367,32.1796,31.3221,31.3649,628200.0
2008-09-18 13:00:00,43.9,45.03,43.76,44.84,727400.0,31.3721,32.1796,31.272,32.0438,727400.0
2008-09-18 13:30:00,44.84,46.01,44.8,45.44,796000.0,32.0438,32.88,32.0153,32.4726,796000.0
2008-09-18 14:00:00,45.51,45.63,44.68,44.7,744400.0,32.5226,32.6084,31.9295,31.9438,744400.0
2008-09-18 14:30:00,44.67,45.5,44.62,45.35,732200.0,31.9224,32.5155,31.8866,32.4083,732200.0
2008-09-18 15:00:00,45.4,46.42,45.28,45.96,891600.0,32.444,33.173,32.3583,32.8442,891600.0
2008-09-18 15:30:00,45.77,46.63,45.74,46.29,1048600.0,32.7084,33.323,32.687,33.0801,1048600.0
2008-09-19 09:30:00,48.79,50.75,47.0,47.47,1990400.0,34.8666,36.2673,33.5874,33.9233,1990400.0
2008-09-19 10:00:00,47.49,49.5,47.34,48.77,947600.0,33.9376,35.374,33.8304,34.8523,947600.0
2008-09-19 10:30:00,48.78,49.11,48.42,48.6,887600.0,34.8595,35.0953,34.6022,34.7308,887600.0
2008-09-19 11:00:00,48.6,48.85,47.97,48.28,645600.0,34.7308,34.9095,34.2806,34.5022,645600.0
2008-09-19 11:30:00,48.3,49.07,48.26,49.07,470400.0,34.5165,35.0667,34.4879,35.0667,470400.0
2008-09-19 12:00:00,49.1,49.94,48.87,49.89,447000.0,35.0882,35.6884,34.9238,35.6527,447000.0
2008-09-19 12:30:00,49.88,50.2,49.34,49.54,408400.0,35.6456,35.8742,35.2597,35.4026,408400.0
2008-09-19 13:00:00,49.54,49.58,48.99,49.34,376600.0,35.4026,35.4312,35.0095,35.2597,376600.0
2008-09-19 13:30:00,49.29,49.6,49.24,49.4,314400.0,35.2239,35.4455,35.1882,35.3025,314400.0
2008-09-19 14:00:00,49.41,49.82,49.24,49.73,384200.0,35.3097,35.6027,35.1882,35.5384,384200.0
2008-09-19 14:30:00,49.74,49.94,49.23,49.49,623800.0,35.5455,35.6884,35.1811,35.3669,623800.0
2008-09-19 15:00:00,49.48,49.57,48.34,48.54,953400.0,35.3597,35.424,34.545,34.688,953400.0
2008-09-19 15:30:00,48.54,48.86,45.55,48.49,1629000.0,34.688,34.9166,32.5512,34.6522,1629000.0
2008-09-22 09:30:00,48.62,48.99,48.02,48.3,551000.0,34.7451,35.0095,34.3164,34.5165,551000.0
2008-09-22 10:00:00,48.24,48.71,47.84,48.43,571200.0,34.4736,34.8094,34.1877,34.6094,571200.0
2008-09-22 10:30:00,48.45,48.74,48.24,48.38,352800.0,34.6236,34.8309,34.4736,34.5736,352800.0
2008-09-22 11:00:00,48.32,48.5,48.11,48.39,339200.0,34.5307,34.6594,34.3807,34.5808,339200.0
2008-09-22 11:30:00,48.38,48.57,48.24,48.49,370800.0,34.5736,34.7094,34.4736,34.6522,370800.0
2008-09-22 12:00:00,48.51,49.1,48.5,49.03,545600.0,34.6665,35.0882,34.6594,35.0381,545600.0
2008-09-22 12:30:00,49.05,49.97,49.01,49.92,480200.0,35.0524,35.7099,35.0238,35.6741,480200.0
2008-09-22 13:00:00,49.93,50.14,49.58,50.06,538800.0,35.6813,35.8314,35.4312,35.7742,538800.0
2008-09-22 13:30:00,50.01,50.21,49.68,50.09,598200.0,35.7385,35.8814,35.5026,35.7956,598200.0
2008-09-22 14:00:00,50.09,50.2,49.63,49.69,527800.0,35.7956,35.8742,35.4669,35.5098,527800.0
2008-09-22 14:30:00,49.7,49.93,49.0,49.05,347200.0,35.5169,35.6813,35.0167,35.0524,347200.0
2008-09-22 15:00:00,49.09,49.38,48.27,48.35,633800.0,35.081,35.2882,34.495,34.5522,633800.0
2008-09-22 15:30:00,48.36,48.49,47.61,47.87,1037200.0,34.5593,34.6522,34.0234,34.2092,1037200.0
2008-09-23 09:30:00,47.01,49.93,47.01,48.82,1617600.0,33.5946,35.6813,33.5946,34.8881,1617600.0
2008-09-23 10:00:00,48.79,49.49,48.79,49.03,636000.0,34.8666,35.3669,34.8666,35.0381,636000.0
2008-09-23 10:30:00,49.05,49.23,48.62,48.84,730400.0,35.0524,35.1811,34.7451,34.9023,730400.0
2008-09-23 11:00:00,48.82,49.07,48.64,48.77,911800.0,34.8881,35.0667,34.7594,34.8523,911800.0
2008-09-23 11:30:00,48.77,48.9,48.0,48.24,958400.0,34.8523,34.9452,34.3021,34.4736,958400.0
2008-09-23 12:00:00,48.26,48.62,48.1,48.31,348800.0,34.4879,34.7451,34.3735,34.5236,348800.0
2008-09-23 12:30:00,48.3,48.42,47.68,47.68,663600.0,34.5165,34.6022,34.0734,34.0734,663600.0
2008-09-23 13:00:00,47.71,47.71,46.93,47.24,790200.0,34.0948,34.0948,33.5374,33.7589,790200.0
2008-09-23 13:30:00,47.22,47.75,46.96,47.7,506000.0,33.7447,34.1234,33.5589,34.0877,506000.0
2008-09-23 14:00:00,47.72,48.77,47.55,48.69,352000.0,34.102,34.8523,33.9805,34.7952,352000.0
2008-09-23 14:30:00,48.7,48.87,48.24,48.26,645400.0,34.8023,34.9238,34.4736,34.4879,645400.0
2008-09-23 15:00:00,48.24,48.71,48.15,48.5,438800.0,34.4736,34.8094,34.4093,34.6594,438800.0
2008-09-23 15:30:00,48.5,48.6,47.38,47.58,859400.0,34.6594,34.7308,33.859,34.0019,859400.0
2008-09-24 09:30:00,48.38,48.54,47.49,48.47,736000.0,34.5736,34.688,33.9376,34.6379,736000.0
2008-09-24 10:00:00,48.49,48.63,48.15,48.51,574200.0,34.6522,34.7523,34.4093,34.6665,574200.0
2008-09-24 10:30:00,48.52,48.87,48.25,48.85,456000.0,34.6737,34.9238,34.4807,34.9095,456000.0
2008-09-24 11:00:00,48.84,48.87,48.37,48.52,360600.0,34.9023,34.9238,34.5665,34.6737,360600.0
2008-09-24 11:30:00,48.49,48.65,48.27,48.54,281600.0,34.6522,34.7666,34.495,34.688,281600.0
2008-09-24 12:00:00,48.55,48.6,48.02,48.18,337600.0,34.6951,34.7308,34.3164,34.4307,337600.0
2008-09-24 12:30:00,48.16,48.47,48.16,48.35,224800.0,34.4164,34.6379,34.4164,34.5522,224800.0
2008-09-24 13:00:00,48.4,48.68,48.23,48.58,443000.0,34.5879,34.788,34.4664,34.7165,443000.0
2008-09-24 13:30:00,48.57,48.65,48.16,48.17,168200.0,34.7094,34.7666,34.4164,34.4235,168200.0
2008-09-24 14:00:00,48.19,48.38,47.95,48.33,452000.0,34.4378,34.5736,34.2663,34.5379,452000.0
2008-09-24 14:30:00,48.31,48.5,47.91,47.97,237000.0,34.5236,34.6594,34.2377,34.2806,237000.0
2008-09-24 15:00:00,47.97,48.24,47.61,47.96,350400.0,34.2806,34.4736,34.0234,34.2735,350400.0
2008-09-24 15:30:00,47.94,48.02,47.13,47.46,929600.0,34.2592,34.3164,33.6803,33.9162,929600.0
2008-09-25 09:30:00,47.01,48.41,46.45,47.95,435800.0,33.5946,34.5951,33.1944,34.2663,435800.0
2008-09-25 10:00:00,47.88,47.92,47.09,47.21,498800.0,34.2163,34.2449,33.6518,33.7375,498800.0
2008-09-25 10:30:00,47.21,47.86,47.09,47.22,738200.0,33.7375,34.202,33.6518,33.7447,738200.0
2008-09-25 11:00:00,47.21,47.83,47.21,47.63,430800.0,33.7375,34.1806,33.7375,34.0377,430800.0
2008-09-25 11:30:00,47.63,47.77,47.48,47.63,161400.0,34.0377,34.1377,33.9305,34.0377,161400.0
2008-09-25 12:00:00,47.61,48.55,47.55,48.52,328600.0,34.0234,34.6951,33.9805,34.6737,328600.0
2008-09-25 12:30:00,48.52,48.79,48.3,48.45,412400.0,34.6737,34.8666,34.5165,34.6236,412400.0
2008-09-25 13:00:00,48.46,48.88,48.08,48.32,322400.0,34.6308,34.9309,34.3592,34.5307,322400.0
2008-09-25 13:30:00,48.37,48.49,47.88,48.14,304800.0,34.5665,34.6522,34.2163,34.4021,304800.0
2008-09-25 14:00:00,48.15,48.29,47.65,48.12,278000.0,34.4093,34.5093,34.0519,34.3878,278000.0
2008-09-25 14:30:00,48.09,48.33,47.94,48.33,201600.0,34.3664,34.5379,34.2592,34.5379,201600.0
2008-09-25 15:00:00,48.32,48.82,48.22,48.66,430000.0,34.5307,34.8881,34.4593,34.7737,430000.0
2008-09-25 15:30:00,48.65,48.78,48.35,48.44,932600.0,34.7666,34.8595,34.5522,34.6165,932600.0
2008-09-26 09:30:00,47.04,47.9,46.38,47.57,748200.0,33.616,34.2306,33.1444,33.9948,748200.0
2008-09-26 10:00:00,47.58,47.77,46.6,46.62,597400.0,34.0019,34.1377,33.3016,33.3159,597400.0
2008-09-26 10:30:00,46.61,46.64,46.06,46.23,480800.0,33.3087,33.3302,32.9157,33.0372,480800.0
2008-09-26 11:00:00,46.24,46.3,45.81,45.94,326800.0,33.0443,33.0872,32.737,32.8299,326800.0
2008-09-26 11:30:00,45.91,46.02,45.05,45.13,414200.0,32.8085,32.8871,32.1939,32.2511,414200.0
2008-09-26 12:00:00,45.14,45.44,44.91,45.42,368200.0,32.2582,32.4726,32.0939,32.4583,368200.0
2008-09-26 12:30:00,45.44,45.72,45.26,45.69,227400.0,32.4726,32.6727,32.344,32.6513,227400.0
2008-09-26 13:00:00,45.73,46.37,45.72,46.14,288800.0,32.6799,33.1372,32.6727,32.9729,288800.0
2008-09-26 13:30:00,46.13,46.77,46.07,46.27,411600.0,32.9657,33.4231,32.9228,33.0658,411600.0
2008-09-26 14:00:00,46.29,46.67,46.17,46.4,296400.0,33.0801,33.3516,32.9943,33.1587,296400.0
2008-09-26 14:30:00,46.41,46.71,46.2,46.45,217600.0,33.1658,33.3802,33.0157,33.1944,217600.0
2008-09-26 15:00:00,46.42,46.95,46.08,46.77,355000.0,33.173,33.5517,32.93,33.4231,355000.0
2008-09-26 15:30:00,46.77,47.33,46.62,47.33,725800.0,33.4231,33.8233,33.3159,33.8233,725800.0
2008-09-29 09:30:00,45.5,45.5,42.8,43.45,955000.0,32.5155,32.5155,30.586,31.0505,955000.0
2008-09-29 10:00:00,43.43,43.84,36.17,43.74,763200.0,31.0362,31.3292,25.848,31.2578,763200.0
2008-09-29 10:30:00,43.74,44.02,36.17,43.85,360600.0,31.2578,31.4579,25.848,31.3364,360600.0
2008-09-29 11:00:00,43.88,44.14,42.9,43.94,458400.0,31.3578,31.5436,30.6575,31.4007,458400.0
2008-09-29 11:30:00,43.94,43.97,43.57,43.8,286000.0,31.4007,31.4221,31.1363,31.3006,286000.0
2008-09-29 12:00:00,43.81,43.99,43.35,43.61,447200.0,31.3078,31.4364,30.9791,31.1649,447200.0
2008-09-29 12:30:00,43.58,44.25,43.4,43.93,368400.0,31.1434,31.6222,31.0148,31.3935,368400.0
2008-09-29 13:00:00,43.94,44.52,43.56,44.26,370800.0,31.4007,31.8152,31.1291,31.6294,370800.0
2008-09-29 13:30:00,44.23,44.37,42.88,42.97,949000.0,31.6079,31.708,30.6432,30.7075,949000.0
2008-09-29 14:00:00,42.95,43.07,40.35,40.65,1899000.0,30.6932,30.779,28.8352,29.0496,1899000.0
2008-09-29 14:30:00,40.72,41.25,40.15,40.4,638600.0,29.0996,29.4783,28.6922,28.8709,638600.0
2008-09-29 15:00:00,40.41,40.77,39.91,40.02,600600.0,28.878,29.1353,28.5207,28.5993,600600.0
2008-09-29 15:30:00,40.1,42.63,39.9,42.5,1374800.0,28.6565,30.4645,28.5136,30.3716,1374800.0
2008-09-30 09:30:00,43.26,44.03,42.99,43.6,704000.0,30.9147,31.465,30.7218,31.1577,704000.0
2008-09-30 10:00:00,43.6,44.51,43.58,43.93,731200.0,31.1577,31.808,31.1434,31.3935,731200.0
2008-09-30 10:30:00,43.98,44.04,43.51,43.51,525200.0,31.4293,31.4721,31.0934,31.0934,525200.0
2008-09-30 11:00:00,43.52,43.83,43.21,43.74,379600.0,31.1005,31.3221,30.879,31.2578,379600.0
2008-09-30 11:30:00,43.75,44.54,43.72,44.48,599600.0,31.2649,31.8295,31.2435,31.7866,599600.0
2008-09-30 12:00:00,44.49,44.53,43.91,43.99,214800.0,31.7937,31.8223,31.3792,31.4364,214800.0
2008-09-30 12:30:00,43.95,44.27,43.82,44.2,226400.0,31.4078,31.6365,31.3149,31.5865,226400.0
2008-09-30 13:00:00,44.16,44.65,43.94,44.63,222800.0,31.5579,31.9081,31.4007,31.8938,222800.0
2008-09-30 13:30:00,44.63,44.88,44.51,44.72,290400.0,31.8938,32.0724,31.808,31.9581,290400.0
2008-09-30 14:00:00,44.77,45.13,44.6,45.11,261200.0,31.9938,32.2511,31.8723,32.2368,261200.0
2008-09-30 14:30:00,45.1,45.24,44.86,44.87,207000.0,32.2296,32.3297,32.0581,32.0653,207000.0
2008-09-30 15:00:00,44.87,45.38,44.74,45.19,293000.0,32.0653,32.4297,31.9724,32.294,293000.0
2008-09-30 15:30:00,45.2,45.32,44.45,44.76,1411600.0,32.3011,32.3869,31.7651,31.9867,1411600.0
2008-10-01 09:30:00,44.05,44.33,42.22,43.04,846600.0,31.4793,31.6794,30.1715,30.7575,846600.0
2008-10-01 10:00:00,43.06,43.06,41.97,42.52,465000.0,30.7718,30.7718,29.9929,30.3859,465000.0
2008-10-01 10:30:00,42.54,42.54,41.57,42.08,481400.0,30.4002,30.4002,29.707,30.0715,481400.0
2008-10-01 11:00:00,42.1,42.96,41.88,42.81,525000.0,30.0858,30.7003,29.9286,30.5932,525000.0
2008-10-01 11:30:00,42.81,43.27,42.56,43.23,347800.0,30.5932,30.9219,30.4145,30.8933,347800.0
2008-10-01 12:00:00,43.23,43.96,42.95,43.95,601800.0,30.8933,31.415,30.6932,31.4078,601800.0
2008-10-01 12:30:00,43.94,45.4,43.86,44.95,858800.0,31.4007,32.444,31.3435,32.1225,858800.0
2008-10-01 13:00:00,44.95,45.02,44.44,44.54,433600.0,32.1225,32.1725,31.758,31.8295,433600.0
2008-10-01 13:30:00,44.52,45.12,44.02,44.73,524600.0,31.8152,32.2439,31.4579,31.9652,524600.0
2008-10-01 14:00:00,44.74,45.4,44.5,45.28,617400.0,31.9724,32.444,31.8009,32.3583,617400.0
2008-10-01 14:30:00,45.27,45.33,44.8,45.01,403000.0,32.3511,32.394,32.0153,32.1653,403000.0
2008-10-01 15:00:00,45.01,45.02,44.56,44.96,540200.0,32.1653,32.1725,31.8437,32.1296,540200.0
2008-10-01 15:30:00,44.96,45.13,44.79,44.88,1134000.0,32.1296,32.2511,32.0081,32.0724,1134000.0
2008-10-02 09:30:00,44.32,44.32,42.35,42.52,747200.0,31.6722,31.6722,30.2644,30.3859,747200.0
2008-10-02 10:00:00,42.43,43.1,42.16,43.09,791600.0,30.3216,30.8004,30.1286,30.7932,791600.0
2008-10-02 10:30:00,43.05,43.1,42.0,42.02,588800.0,30.7647,30.8004,30.0143,30.0286,588800.0
2008-10-02 11:00:00,42.02,42.19,41.59,41.85,707800.0,30.0286,30.1501,29.7213,29.9071,707800.0
2008-10-02 11:30:00,41.84,42.01,41.73,41.85,815000.0,29.9,30.0215,29.8214,29.9071,815000.0
2008-10-02 12:00:00,41.87,42.04,41.34,41.47,720200.0,29.9214,30.0429,29.5427,29.6356,720200.0
2008-10-02 12:30:00,41.46,41.63,41.15,41.38,379800.0,29.6284,29.7499,29.4069,29.5712,379800.0
2008-10-02 13:00:00,41.38,41.38,40.6,40.81,388400.0,29.5712,29.5712,29.0138,29.1639,388400.0
2008-10-02 13:30:00,40.79,41.13,40.38,40.65,535200.0,29.1496,29.3926,28.8566,29.0496,535200.0
2008-10-02 14:00:00,40.66,40.97,40.16,40.16,643000.0,29.0567,29.2782,28.6994,28.6994,643000.0
2008-10-02 14:30:00,40.17,40.37,39.84,40.33,597800.0,28.7065,28.8495,28.4707,28.8209,597800.0
2008-10-02 15:00:00,40.32,40.48,39.52,39.65,814400.0,28.8137,28.9281,28.242,28.3349,814400.0
2008-10-02 15:30:00,39.65,39.71,39.23,39.32,1570200.0,28.3349,28.3778,28.0348,28.0991,1570200.0
2008-10-03 09:30:00,39.44,41.44,39.02,41.44,747200.0,28.1849,29.6141,27.8847,29.6141,747200.0
2008-10-03 10:00:00,41.41,42.13,40.84,41.77,694000.0,29.5927,30.1072,29.1853,29.8499,694000.0
2008-10-03 10:30:00,41.85,42.55,41.69,42.35,403200.0,29.9071,30.4073,29.7928,30.2644,403200.0
2008-10-03 11:00:00,42.35,43.13,42.35,42.51,797400.0,30.2644,30.8218,30.2644,30.3788,797400.0
2008-10-03 11:30:00,42.52,43.01,41.93,42.3,472200.0,30.3859,30.7361,29.9643,30.2287,472200.0
2008-10-03 12:00:00,42.33,42.67,41.45,41.94,318400.0,30.2501,30.4931,29.6213,29.9714,318400.0
2008-10-03 12:30:00,41.88,42.26,41.66,42.01,551800.0,29.9286,30.2001,29.7713,30.0215,551800.0
2008-10-03 13:00:00,42.02,42.7,41.39,41.53,605400.0,30.0286,30.5145,29.5784,29.6784,605400.0
2008-10-03 13:30:00,41.52,41.75,40.62,41.13,813200.0,29.6713,29.8356,29.0281,29.3926,813200.0
2008-10-03 14:00:00,41.12,41.4,40.13,40.2,561000.0,29.3854,29.5855,28.678,28.728,561000.0
2008-10-03 14:30:00,40.2,40.92,39.77,40.86,532400.0,28.728,29.2425,28.4207,29.1996,532400.0
2008-10-03 15:00:00,40.85,41.27,40.13,40.39,983600.0,29.1925,29.4926,28.678,28.8638,983600.0
2008-10-03 15:30:00,40.43,40.88,39.85,40.05,1200400.0,28.8923,29.2139,28.4779,28.6208,1200400.0
2008-10-06 09:30:00,37.5,38.22,35.67,36.49,1091800.0,26.7985,27.313,25.4907,26.0767,1091800.0
2008-10-06 10:00:00,36.52,36.6,34.92,35.08,1421200.0,26.0982,26.1553,24.9548,25.0691,1421200.0
2008-10-06 10:30:00,35.09,35.91,33.6,35.9,1252800.0,25.0762,25.6622,24.0114,25.6551,1252800.0
2008-10-06 11:00:00,35.91,37.75,35.69,37.02,1584600.0,25.6622,26.9771,25.505,26.4555,1584600.0
2008-10-06 11:30:00,37.01,37.03,35.86,36.21,844400.0,26.4483,26.4626,25.6265,25.8766,844400.0
2008-10-06 12:00:00,36.21,36.84,35.77,36.19,635600.0,25.8766,26.3268,25.5622,25.8623,635600.0
2008-10-06 12:30:00,36.18,36.32,35.62,35.71,539800.0,25.8552,25.9552,25.455,25.5193,539800.0
2008-10-06 13:00:00,35.67,36.22,35.5,35.85,633800.0,25.4907,25.8838,25.3692,25.6194,633800.0
2008-10-06 13:30:00,35.88,35.9,35.16,35.54,861400.0,25.6408,25.6551,25.1263,25.3978,861400.0
2008-10-06 14:00:00,35.51,35.52,34.16,34.42,713000.0,25.3764,25.3835,24.4116,24.5974,713000.0
2008-10-06 14:30:00,34.4,34.92,33.86,34.73,972000.0,24.5831,24.9548,24.1972,24.819,972000.0
2008-10-06 15:00:00,34.75,37.35,34.55,37.15,1783400.0,24.8333,26.6913,24.6903,26.5484,1783400.0
2008-10-06 15:30:00,37.15,37.77,36.85,37.53,2815800.0,26.5484,26.9914,26.334,26.8199,2815800.0
2008-10-07 09:30:00,38.49,39.18,37.54,38.43,1178800.0,27.506,27.9991,26.8271,27.4631,1178800.0
2008-10-07 10:00:00,38.47,38.9,37.65,38.76,915400.0,27.4917,27.799,26.9057,27.6989,915400.0
2008-10-07 10:30:00,38.69,39.23,38.35,38.55,854800.0,27.6489,28.0348,27.4059,27.5488,854800.0
2008-10-07 11:00:00,38.49,38.84,37.87,38.51,595200.0,27.506,27.7561,27.0629,27.5203,595200.0
2008-10-07 11:30:00,38.51,39.12,38.41,38.87,679000.0,27.5203,27.9562,27.4488,27.7775,679000.0
2008-10-07 12:00:00,38.87,38.98,38.1,38.17,810600.0,27.7775,27.8561,27.2273,27.2773,810600.0
2008-10-07 12:30:00,38.17,38.44,37.72,38.06,893000.0,27.2773,27.4702,26.9557,27.1987,893000.0
2008-10-07 13:00:00,38.05,38.47,37.05,37.35,733600.0,27.1915,27.4917,26.4769,26.6913,733600.0
2008-10-07 13:30:00,37.29,37.88,36.57,36.63,786400.0,26.6484,27.07,26.1339,26.1768,786400.0
2008-10-07 14:00:00,36.65,37.8,36.47,37.49,1215600.0,26.1911,27.0129,26.0624,26.7913,1215600.0
2008-10-07 14:30:00,37.52,37.91,36.82,36.87,771200.0,26.8128,27.0915,26.3125,26.3483,771200.0
2008-10-07 15:00:00,36.88,37.0,35.96,36.52,899000.0,26.3554,26.4412,25.698,26.0982,899000.0
2008-10-07 15:30:00,36.54,36.86,35.63,35.65,1306000.0,26.1124,26.3411,25.4621,25.4764,1306000.0
2008-10-08 09:30:00,33.98,36.9,33.73,36.08,1824200.0,24.283,26.3697,24.1043,25.7837,1824200.0
2008-10-08 10:00:00,36.0,36.67,34.95,35.13,1759800.0,25.7265,26.2053,24.9762,25.1048,1759800.0
2008-10-08 10:30:00,35.22,35.35,33.74,33.89,1295600.0,25.1691,25.262,24.1115,24.2187,1295600.0
2008-10-08 11:00:00,33.89,35.02,33.35,34.07,1040800.0,24.2187,25.0262,23.8328,24.3473,1040800.0
2008-10-08 11:30:00,34.07,34.29,32.96,33.87,788800.0,24.3473,24.5045,23.5541,24.2044,788800.0
2008-10-08 12:00:00,33.9,34.09,33.13,33.54,797000.0,24.2258,24.3616,23.6756,23.9686,797000.0
2008-10-08 12:30:00,33.49,34.15,33.24,33.53,507800.0,23.9328,24.4045,23.7542,23.9614,507800.0
2008-10-08 13:00:00,33.54,35.24,33.54,34.62,729400.0,23.9686,25.1834,23.9686,24.7404,729400.0
2008-10-08 13:30:00,34.6,36.05,34.38,35.87,858000.0,24.7261,25.7623,24.5689,25.6336,858000.0
2008-10-08 14:00:00,35.87,36.72,35.47,36.38,1215600.0,25.6336,26.2411,25.3478,25.9981,1215600.0
2008-10-08 14:30:00,36.38,36.73,35.52,36.26,1121600.0,25.9981,26.2482,25.3835,25.9124,1121600.0
2008-10-08 15:00:00,36.24,37.19,36.03,36.88,1051200.0,25.8981,26.577,25.748,26.3554,1051200.0
2008-10-08 15:30:00,36.89,37.31,35.2,35.26,1143800.0,26.3626,26.6627,25.1548,25.1977,1143800.0
2008-10-09 09:30:00,36.54,36.88,35.21,36.01,917600.0,26.1124,26.3554,25.162,25.7337,917600.0
2008-10-09 10:00:00,35.97,36.02,35.08,35.17,603200.0,25.7051,25.7408,25.0691,25.1334,603200.0
2008-10-09 10:30:00,35.16,35.91,34.69,35.02,749000.0,25.1263,25.6622,24.7904,25.0262,749000.0
2008-10-09 11:00:00,34.99,35.7,34.49,35.14,690200.0,25.0048,25.5122,24.6475,25.112,690200.0
2008-10-09 11:30:00,35.17,36.02,34.99,35.2,985800.0,25.1334,25.7408,25.0048,25.1548,985800.0
2008-10-09 12:00:00,35.24,35.6,34.85,35.46,561000.0,25.1834,25.4407,24.9047,25.3406,561000.0
2008-10-09 12:30:00,35.48,35.52,34.73,35.05,409800.0,25.3549,25.3835,24.819,25.0477,409800.0
2008-10-09 13:00:00,35.09,35.49,34.79,35.38,580600.0,25.0762,25.3621,24.8618,25.2835,580600.0
2008-10-09 13:30:00,35.37,35.58,34.96,35.05,498000.0,25.2763,25.4264,24.9833,25.0477,498000.0
2008-10-09 14:00:00,35.06,35.34,34.31,34.34,488000.0,25.0548,25.2549,24.5188,24.5403,488000.0
2008-10-09 14:30:00,34.31,34.67,34.08,34.35,720400.0,24.5188,24.7761,24.3545,24.5474,720400.0
2008-10-09 15:00:00,34.35,34.45,33.07,33.49,995800.0,24.5474,24.6189,23.6327,23.9328,995800.0
2008-10-09 15:30:00,33.48,33.72,32.27,32.44,1490000.0,23.9257,24.0972,23.061,23.1825,1490000.0
2008-10-10 09:30:00,30.8,31.41,28.53,30.83,2132000.0,22.0105,22.4464,20.3883,22.0319,2132000.0
2008-10-10 10:00:00,30.8,32.35,30.46,30.77,1002800.0,22.0105,23.1182,21.7675,21.9891,1002800.0
2008-10-10 10:30:00,30.79,30.9,29.16,29.42,898200.0,22.0033,22.082,20.8385,21.0243,898200.0
2008-10-10 11:00:00,29.46,29.98,29.04,29.18,694600.0,21.0529,21.4245,20.7527,20.8528,694600.0
2008-10-10 11:30:00,29.13,29.61,28.65,28.97,755400.0,20.8171,21.1601,20.474,20.7027,755400.0
2008-10-10 12:00:00,28.92,30.57,28.9,29.68,1302200.0,20.667,21.8461,20.6527,21.2101,1302200.0
2008-10-10 12:30:00,29.68,29.81,29.0,29.2,1299800.0,21.2101,21.303,20.7242,20.8671,1299800.0
2008-10-10 13:00:00,29.25,29.27,28.58,29.03,890200.0,20.9028,20.9171,20.424,20.7456,890200.0
2008-10-10 13:30:00,29.02,29.03,27.35,28.05,1018800.0,20.7385,20.7456,19.545,20.0453,1018800.0
2008-10-10 14:00:00,28.01,29.1,27.57,27.64,1162800.0,20.0167,20.7956,19.7022,19.7523,1162800.0
2008-10-10 14:30:00,27.69,28.25,27.21,27.55,970800.0,19.788,20.1882,19.445,19.688,970800.0
2008-10-10 15:00:00,27.59,30.18,27.49,29.83,1906200.0,19.7165,21.5674,19.6451,21.3173,1906200.0
2008-10-10 15:30:00,29.86,31.94,29.75,30.39,2848400.0,21.3387,22.8252,21.2601,21.7175,2848400.0
2008-10-13 09:30:00,31.02,32.82,30.9,31.99,1589200.0,22.1677,23.454,22.082,22.8609,1589200.0
2008-10-13 10:00:00,32.02,32.79,31.72,32.6,948600.0,22.8823,23.4326,22.6679,23.2968,948600.0
2008-10-13 10:30:00,32.63,33.68,32.41,33.59,764000.0,23.3183,24.0686,23.161,24.0043,764000.0
2008-10-13 11:00:00,33.58,33.82,32.72,32.93,686800.0,23.9972,24.1687,23.3826,23.5326,686800.0
2008-10-13 11:30:00,32.95,33.45,32.69,32.84,502800.0,23.5469,23.9043,23.3611,23.4683,502800.0
2008-10-13 12:00:00,32.86,33.18,32.66,33.05,715200.0,23.4826,23.7113,23.3397,23.6184,715200.0
2008-10-13 12:30:00,33.08,33.6,33.08,33.42,405200.0,23.6398,24.0114,23.6398,23.8828,405200.0
2008-10-13 13:00:00,33.43,33.61,33.26,33.31,449600.0,23.89,24.0186,23.7685,23.8042,449600.0
2008-10-13 13:30:00,33.32,33.63,32.71,32.9,492600.0,23.8113,24.0329,23.3754,23.5112,492600.0
2008-10-13 14:00:00,32.88,33.13,32.47,32.62,511800.0,23.4969,23.6756,23.2039,23.3111,511800.0
2008-10-13 14:30:00,32.62,33.87,32.46,33.79,430200.0,23.3111,24.2044,23.1968,24.1472,430200.0
2008-10-13 15:00:00,33.8,34.95,33.75,34.66,752600.0,24.1544,24.9762,24.1186,24.7689,752600.0
2008-10-13 15:30:00,34.63,35.99,34.52,35.91,1978000.0,24.7475,25.7194,24.6689,25.6622,1978000.0
2008-10-14 09:30:00,36.96,39.12,36.76,37.26,3111200.0,26.4126,27.9562,26.2697,26.627,3111200.0
2008-10-14 10:00:00,37.29,37.97,35.98,36.64,2706000.0,26.6484,27.1344,25.7123,26.1839,2706000.0
2008-10-14 10:30:00,36.62,36.76,35.3,36.19,1086400.0,26.1696,26.2697,25.2263,25.8623,1086400.0
2008-10-14 11:00:00,36.2,36.4,35.36,36.3,686000.0,25.8695,26.0124,25.2692,25.9409,686000.0
2008-10-14 11:30:00,36.27,37.29,36.27,36.67,606600.0,25.9195,26.6484,25.9195,26.2053,606600.0
2008-10-14 12:00:00,36.63,37.0,36.32,36.68,453800.0,26.1768,26.4412,25.9552,26.2125,453800.0
2008-10-14 12:30:00,36.68,37.13,36.56,36.6,562400.0,26.2125,26.5341,26.1267,26.1553,562400.0
2008-10-14 13:00:00,36.63,36.85,36.26,36.42,380400.0,26.1768,26.334,25.9124,26.0267,380400.0
2008-10-14 13:30:00,36.42,36.74,35.76,35.8,507600.0,26.0267,26.2554,25.555,25.5836,507600.0
2008-10-14 14:00:00,35.77,36.01,35.0,35.54,751600.0,25.5622,25.7337,25.0119,25.3978,751600.0
2008-10-14 14:30:00,35.54,35.62,34.06,34.46,1027000.0,25.3978,25.455,24.3402,24.626,1027000.0
2008-10-14 15:00:00,34.49,35.8,34.42,35.32,985800.0,24.6475,25.5836,24.5974,25.2406,985800.0
2008-10-14 15:30:00,35.33,35.91,34.91,35.35,1573800.0,25.2477,25.6622,24.9476,25.262,1573800.0
2008-10-15 09:30:00,34.23,34.23,32.63,32.79,990800.0,24.5156,24.5156,23.3697,23.4843,990800.0
2008-10-15 10:00:00,32.77,32.9,30.97,31.24,1201400.0,23.47,23.5631,22.1808,22.3742,1201400.0
2008-10-15 10:30:00,31.22,31.5,30.77,30.99,724200.0,22.3599,22.5604,22.0376,22.1951,724200.0
2008-10-15 11:00:00,30.99,31.09,30.56,30.62,771200.0,22.1951,22.2668,21.8872,21.9302,771200.0
2008-10-15 11:30:00,30.6,31.25,30.54,31.0,848400.0,21.9158,22.3814,21.8729,22.2023,848400.0
2008-10-15 12:00:00,31.0,31.27,30.44,30.7,564200.0,22.2023,22.3957,21.8012,21.9874,564200.0
2008-10-15 12:30:00,30.72,31.66,30.72,31.0,465000.0,22.0018,22.675,22.0018,22.2023,465000.0
2008-10-15 13:00:00,31.0,31.14,30.88,31.0,835000.0,22.2023,22.3026,22.1164,22.2023,835000.0
2008-10-15 13:30:00,31.03,31.16,30.22,30.4,920600.0,22.2238,22.3169,21.6437,21.7726,920600.0
2008-10-15 14:00:00,30.39,30.95,30.08,30.83,563200.0,21.7654,22.1665,21.5434,22.0806,563200.0
2008-10-15 14:30:00,30.85,31.38,30.56,30.89,780000.0,22.0949,22.4745,21.8872,22.1235,780000.0
2008-10-15 15:00:00,30.9,31.5,30.6,30.91,1100400.0,22.1307,22.5604,21.9158,22.1378,1100400.0
2008-10-15 15:30:00,30.91,30.97,30.02,30.38,2614800.0,22.1378,22.1808,21.5004,21.7583,2614800.0
2008-10-16 09:30:00,31.44,32.4,30.58,31.65,1307600.0,22.5174,23.205,21.9015,22.6678,1307600.0
2008-10-16 10:00:00,31.58,31.75,29.93,30.95,1421400.0,22.6177,22.7395,21.436,22.1665,1421400.0
2008-10-16 10:30:00,31.0,31.23,30.33,30.79,1144200.0,22.2023,22.367,21.7225,22.0519,1144200.0
2008-10-16 11:00:00,30.75,30.93,30.1,30.17,1589800.0,22.0233,22.1522,21.5577,21.6079,1589800.0
2008-10-16 11:30:00,30.17,31.75,30.16,31.47,918600.0,21.6079,22.7395,21.6007,22.5389,918600.0
2008-10-16 12:00:00,31.46,32.68,30.88,31.75,1306400.0,22.5318,23.4055,22.1164,22.7395,1306400.0
2008-10-16 12:30:00,31.75,32.17,30.89,30.95,633200.0,22.7395,23.0403,22.1235,22.1665,633200.0
2008-10-16 13:00:00,30.93,31.29,30.56,30.75,870200.0,22.1522,22.41,21.8872,22.0233,870200.0
2008-10-16 13:30:00,30.75,31.5,30.41,31.32,667400.0,22.0233,22.5604,21.7797,22.4315,667400.0
2008-10-16 14:00:00,31.31,31.44,30.32,30.66,542200.0,22.4243,22.5174,21.7153,21.9588,542200.0
2008-10-16 14:30:00,30.65,31.73,30.36,31.45,825600.0,21.9516,22.7251,21.7439,22.5246,825600.0
2008-10-16 15:00:00,31.47,32.79,31.25,32.63,1381400.0,22.5389,23.4843,22.3814,23.3697,1381400.0
2008-10-16 15:30:00,32.63,35.1,32.37,34.94,2382200.0,23.3697,25.1387,23.1835,25.0241,2382200.0
2008-10-17 09:30:00,33.72,34.15,32.75,33.89,1559200.0,24.1504,24.4583,23.4557,24.2721,1559200.0
2008-10-17 10:00:00,33.87,36.2,33.85,36.05,1488800.0,24.2578,25.9266,24.2435,25.8191,1488800.0
2008-10-17 10:30:00,36.05,37.2,35.38,36.84,1094000.0,25.8191,26.6428,25.3393,26.3849,1094000.0
2008-10-17 11:00:00,36.87,37.44,35.83,35.99,940000.0,26.4064,26.8147,25.6616,25.7762,940000.0
2008-10-17 11:30:00,35.98,36.6,35.79,36.38,465400.0,25.769,26.213,25.6329,26.0555,465400.0
2008-10-17 12:00:00,36.43,36.96,36.36,36.73,278200.0,26.0913,26.4709,26.0412,26.3062,278200.0
2008-10-17 12:30:00,36.73,37.75,36.42,37.6,438400.0,26.3062,27.0367,26.0841,26.9293,438400.0
2008-10-17 13:00:00,37.59,37.95,37.22,37.85,612600.0,26.9221,27.1799,26.6571,27.1083,612600.0
2008-10-17 13:30:00,37.84,38.52,37.42,37.66,642200.0,27.1011,27.5882,26.8003,26.9722,642200.0
2008-10-17 14:00:00,37.66,38.04,36.26,36.34,514800.0,26.9722,27.2444,25.9695,26.0268,514800.0
2008-10-17 14:30:00,36.37,36.75,35.51,36.1,1349800.0,26.0483,26.3205,25.4324,25.8549,1349800.0
2008-10-17 15:00:00,36.11,36.35,34.21,34.7,1964800.0,25.8621,26.034,24.5013,24.8523,1964800.0
2008-10-17 15:30:00,34.69,34.99,34.04,34.48,2410200.0,24.8451,25.06,24.3796,24.6947,2410200.0
2008-10-20 09:30:00,35.83,37.44,35.23,37.33,1084400.0,25.6616,26.8147,25.2318,26.7359,1084400.0
2008-10-20 10:00:00,37.35,37.63,36.53,36.65,1221800.0,26.7502,26.9507,26.1629,26.2489,1221800.0
2008-10-20 10:30:00,36.65,37.02,36.32,36.55,732600.0,26.2489,26.5139,26.0125,26.1772,732600.0
2008-10-20 11:00:00,36.56,36.56,35.92,36.26,1053600.0,26.1844,26.1844,25.726,25.9695,1053600.0
2008-10-20 11:30:00,36.26,36.57,35.95,36.2,1047400.0,25.9695,26.1916,25.7475,25.9266,1047400.0
2008-10-20 12:00:00,36.13,36.24,35.76,36.19,622200.0,25.8764,25.9552,25.6114,25.9194,622200.0
2008-10-20 12:30:00,36.22,36.35,35.79,36.18,458800.0,25.9409,26.034,25.6329,25.9122,458800.0
2008-10-20 13:00:00,36.13,36.69,35.88,36.54,677000.0,25.8764,26.2775,25.6974,26.1701,677000.0
2008-10-20 13:30:00,36.55,36.97,36.41,36.61,620400.0,26.1772,26.478,26.077,26.2202,620400.0
2008-10-20 14:00:00,36.66,36.75,35.97,36.17,565400.0,26.256,26.3205,25.7618,25.9051,565400.0
2008-10-20 14:30:00,36.17,36.73,35.99,36.71,483600.0,25.9051,26.3062,25.7762,26.2918,483600.0
2008-10-20 15:00:00,36.74,37.05,36.32,36.66,944800.0,26.3133,26.5353,26.0125,26.256,944800.0
2008-10-20 15:30:00,36.61,38.05,36.45,37.83,2525200.0,26.2202,27.2515,26.1056,27.094,2525200.0
2008-10-21 09:30:00,36.43,36.67,34.75,35.02,1379800.0,26.0913,26.2632,24.8881,25.0814,1379800.0
2008-10-21 10:00:00,35.03,36.26,34.86,36.03,1142400.0,25.0886,25.9695,24.9669,25.8048,1142400.0
2008-10-21 10:30:00,35.99,36.1,35.32,35.43,1215600.0,25.7762,25.8549,25.2963,25.3751,1215600.0
2008-10-21 11:00:00,35.42,36.0,35.38,35.95,436200.0,25.3679,25.7833,25.3393,25.7475,436200.0
2008-10-21 11:30:00,35.92,36.23,35.2,35.21,585600.0,25.726,25.9481,25.2104,25.2175,585600.0
2008-10-21 12:00:00,35.24,35.85,35.02,35.63,450800.0,25.239,25.6759,25.0814,25.5183,450800.0
2008-10-21 12:30:00,35.67,35.9,35.43,35.48,349400.0,25.547,25.7117,25.3751,25.4109,349400.0
2008-10-21 13:00:00,35.48,36.28,35.47,36.07,446200.0,25.4109,25.9839,25.4037,25.8335,446200.0
2008-10-21 13:30:00,36.08,36.46,35.93,36.17,612400.0,25.8406,26.1128,25.7332,25.9051,612400.0
2008-10-21 14:00:00,36.15,37.6,36.15,37.55,655400.0,25.8908,26.9293,25.8908,26.8934,655400.0
2008-10-21 14:30:00,37.56,37.72,36.77,36.95,676600.0,26.9006,27.0152,26.3348,26.4637,676600.0
2008-10-21 15:00:00,36.95,37.41,36.13,36.27,701800.0,26.4637,26.7932,25.8764,25.9767,701800.0
2008-10-21 15:30:00,36.26,36.79,36.02,36.15,1280400.0,25.9695,26.3491,25.7976,25.8908,1280400.0
2008-10-22 09:30:00,34.51,34.74,33.35,33.86,704800.0,24.7162,24.8809,23.8854,24.2506,704800.0
2008-10-22 10:00:00,33.84,34.23,33.45,34.03,554400.0,24.2363,24.5156,23.957,24.3724,554400.0
2008-10-22 10:30:00,33.99,34.5,33.8,34.23,537200.0,24.3438,24.709,24.2077,24.5156,537200.0
2008-10-22 11:00:00,34.24,34.24,33.29,33.3,562600.0,24.5228,24.5228,23.8424,23.8496,562600.0
2008-10-22 11:30:00,33.3,33.72,33.22,33.68,348000.0,23.8496,24.1504,23.7923,24.1217,348000.0
2008-10-22 12:00:00,33.67,34.05,33.48,33.92,166800.0,24.1146,24.3867,23.9785,24.2936,166800.0
2008-10-22 12:30:00,33.94,33.95,33.24,33.24,277000.0,24.3079,24.3151,23.8066,23.8066,277000.0
2008-10-22 13:00:00,33.24,33.31,32.88,33.06,365800.0,23.8066,23.8567,23.5488,23.6777,365800.0
2008-10-22 13:30:00,33.04,33.21,32.73,33.02,400600.0,23.6634,23.7851,23.4413,23.649,400600.0
2008-10-22 14:00:00,33.01,33.54,32.72,33.32,371000.0,23.6419,24.0215,23.4342,23.8639,371000.0
2008-10-22 14:30:00,33.32,33.34,32.73,33.05,288000.0,23.8639,23.8782,23.4413,23.6705,288000.0
2008-10-22 15:00:00,33.06,33.33,32.51,32.59,663600.0,23.6777,23.8711,23.2838,23.3411,663600.0
2008-10-22 15:30:00,32.56,33.11,31.71,33.04,1578200.0,23.3196,23.7135,22.7108,23.6634,1578200.0
2008-10-23 09:30:00,33.7,34.34,32.24,33.5,823000.0,24.1361,24.5944,23.0904,23.9928,823000.0
2008-10-23 10:00:00,33.46,34.0,33.06,33.16,863600.0,23.9642,24.3509,23.6777,23.7493,863600.0
2008-10-23 10:30:00,33.16,34.27,33.02,33.93,1270800.0,23.7493,24.5443,23.649,24.3008,1270800.0
2008-10-23 11:00:00,33.99,34.23,32.69,32.83,576200.0,24.3438,24.5156,23.4127,23.513,576200.0
2008-10-23 11:30:00,32.83,33.65,32.83,33.48,315200.0,23.513,24.1002,23.513,23.9785,315200.0
2008-10-23 12:00:00,33.47,33.6,31.98,32.1,400400.0,23.9713,24.0644,22.9042,22.9901,400400.0
2008-10-23 12:30:00,32.1,32.47,31.68,31.77,521600.0,22.9901,23.2551,22.6893,22.7538,521600.0
2008-10-23 13:00:00,31.76,31.94,31.11,31.13,838600.0,22.7466,22.8755,22.2811,22.2954,838600.0
2008-10-23 13:30:00,31.1,31.71,30.85,31.21,558600.0,22.2739,22.7108,22.0949,22.3527,558600.0
2008-10-23 14:00:00,31.18,31.18,30.31,31.14,469400.0,22.3312,22.3312,21.7081,22.3026,469400.0
2008-10-23 14:30:00,31.14,31.8,30.6,31.04,607800.0,22.3026,22.7753,21.9158,22.231,607800.0
2008-10-23 15:00:00,31.07,32.41,30.66,32.11,899400.0,22.2524,23.2122,21.9588,22.9973,899400.0
2008-10-23 15:30:00,32.05,33.56,31.48,33.29,1438400.0,22.9543,24.0358,22.5461,23.8424,1438400.0
2008-10-24 09:30:00,30.63,31.96,28.78,31.62,931800.0,21.9373,22.8899,20.6123,22.6464,931800.0
2008-10-24 10:00:00,31.67,32.13,30.81,31.1,820400.0,22.6822,23.0116,22.0662,22.2739,820400.0
2008-10-24 10:30:00,31.1,32.63,31.05,32.53,635200.0,22.2739,23.3697,22.2381,23.2981,635200.0
2008-10-24 11:00:00,32.54,32.77,31.92,32.38,512000.0,23.3053,23.47,22.8612,23.1907,512000.0
2008-10-24 11:30:00,32.42,32.75,32.01,32.15,519000.0,23.2193,23.4557,22.9257,23.0259,519000.0
2008-10-24 12:00:00,32.13,32.3,31.69,31.7,396000.0,23.0116,23.1334,22.6965,22.7037,396000.0
2008-10-24 12:30:00,31.71,31.93,31.36,31.73,417400.0,22.7108,22.8684,22.4601,22.7251,417400.0
2008-10-24 13:00:00,31.75,32.6,31.75,32.08,335800.0,22.7395,23.3482,22.7395,22.9758,335800.0
2008-10-24 13:30:00,32.05,32.05,31.12,31.28,420200.0,22.9543,22.9543,22.2883,22.4028,420200.0
2008-10-24 14:00:00,31.28,31.88,30.98,31.65,650000.0,22.4028,22.8326,22.188,22.6678,650000.0
2008-10-24 14:30:00,31.65,32.72,31.61,32.63,641600.0,22.6678,23.4342,22.6392,23.3697,641600.0
2008-10-24 15:00:00,32.62,33.04,32.1,33.03,874000.0,23.3626,23.6634,22.9901,23.6562,874000.0
2008-10-24 15:30:00,33.04,33.76,32.6,33.05,1493200.0,23.6634,24.179,23.3482,23.6705,1493200.0
2008-10-27 09:30:00,31.55,32.59,31.3,32.59,863400.0,22.5962,23.3411,22.4172,23.3411,863400.0
2008-10-27 10:00:00,32.59,33.19,32.53,32.71,695000.0,23.3411,23.7708,23.2981,23.427,695000.0
2008-10-27 10:30:00,32.71,32.77,31.61,32.04,439000.0,23.427,23.47,22.6392,22.9472,439000.0
2008-10-27 11:00:00,32.04,32.75,31.69,32.16,310000.0,22.9472,23.4557,22.6965,23.0331,310000.0
2008-10-27 11:30:00,32.17,32.71,31.92,32.6,371600.0,23.0403,23.427,22.8612,23.3482,371600.0
2008-10-27 12:00:00,32.65,33.31,32.58,32.93,417800.0,23.384,23.8567,23.3339,23.5846,417800.0
2008-10-27 12:30:00,32.97,33.79,32.82,33.74,598600.0,23.6132,24.2005,23.5058,24.1647,598600.0
2008-10-27 13:00:00,33.73,34.04,33.09,34.0,372400.0,24.1575,24.3796,23.6992,24.3509,372400.0
2008-10-27 13:30:00,33.98,34.34,33.46,33.54,364600.0,24.3366,24.5944,23.9642,24.0215,364600.0
2008-10-27 14:00:00,33.51,33.58,32.55,32.55,374800.0,24.0,24.0501,23.3124,23.3124,374800.0
2008-10-27 14:30:00,32.55,33.15,32.49,32.56,533800.0,23.3124,23.7421,23.2695,23.3196,533800.0
2008-10-27 15:00:00,32.53,33.26,32.53,32.9,492800.0,23.2981,23.8209,23.2981,23.5631,492800.0
2008-10-27 15:30:00,32.88,33.17,31.14,31.32,1287000.0,23.5488,23.7565,22.3026,22.4315,1287000.0
2008-10-28 09:30:00,32.29,33.1,32.18,32.47,789600.0,23.1262,23.7063,23.0474,23.2551,789600.0
2008-10-28 10:00:00,32.44,32.61,31.56,31.87,472000.0,23.2336,23.3554,22.6034,22.8254,472000.0
2008-10-28 10:30:00,31.88,31.9,29.99,30.11,551000.0,22.8326,22.8469,21.4789,21.5649,551000.0
2008-10-28 11:00:00,30.1,31.41,30.09,31.41,540800.0,21.5577,22.496,21.5506,22.496,540800.0
2008-10-28 11:30:00,31.4,32.15,31.35,31.4,579600.0,22.4888,23.0259,22.453,22.4888,579600.0
2008-10-28 12:00:00,31.38,32.05,31.17,31.6,408600.0,22.4745,22.9543,22.3241,22.632,408600.0
2008-10-28 12:30:00,31.6,32.14,31.5,32.08,287400.0,22.632,23.0188,22.5604,22.9758,287400.0
2008-10-28 13:00:00,32.09,32.5,31.87,31.91,251200.0,22.983,23.2766,22.8254,22.8541,251200.0
2008-10-28 13:30:00,31.93,31.97,31.08,31.17,273000.0,22.8684,22.897,22.2596,22.3241,273000.0
2008-10-28 14:00:00,31.14,31.85,31.13,31.75,466400.0,22.3026,22.8111,22.2954,22.7395,466400.0
2008-10-28 14:30:00,31.75,32.29,31.59,32.08,680200.0,22.7395,23.1262,22.6249,22.9758,680200.0
2008-10-28 15:00:00,32.11,32.54,31.63,32.34,918600.0,22.9973,23.3053,22.6535,23.162,918600.0
2008-10-28 15:30:00,32.34,34.05,31.92,33.91,1808800.0,23.162,24.3867,22.8612,24.2865,1808800.0
2008-10-29 09:30:00,34.74,37.37,34.04,36.44,1322600.0,24.8809,26.7645,24.3796,26.0985,1322600.0
2008-10-29 10:00:00,36.32,37.6,36.22,36.87,742200.0,26.0125,26.9293,25.9409,26.4064,742200.0
2008-10-29 10:30:00,36.85,36.89,35.38,35.65,1190600.0,26.3921,26.4207,25.3393,25.5327,1190600.0
2008-10-29 11:00:00,35.67,36.67,35.54,36.59,839200.0,25.547,26.2632,25.4539,26.2059,839200.0
2008-10-29 11:30:00,36.59,37.27,36.56,37.02,486600.0,26.2059,26.6929,26.1844,26.5139,486600.0
2008-10-29 12:00:00,37.06,37.21,36.4,36.99,484000.0,26.5425,26.6499,26.0698,26.4924,484000.0
2008-10-29 12:30:00,37.02,37.39,36.4,36.43,328600.0,26.5139,26.7788,26.0698,26.0913,328600.0
2008-10-29 13:00:00,36.44,37.03,36.33,36.74,438400.0,26.0985,26.521,26.0197,26.3133,438400.0
2008-10-29 13:30:00,36.79,37.19,36.63,36.74,387800.0,26.3491,26.6356,26.2345,26.3133,387800.0
2008-10-29 14:00:00,36.71,36.95,35.75,36.32,904400.0,26.2918,26.4637,25.6043,26.0125,904400.0
2008-10-29 14:30:00,36.36,36.85,35.72,36.42,982400.0,26.0412,26.3921,25.5828,26.0841,982400.0
2008-10-29 15:00:00,36.52,38.0,36.28,37.7,889800.0,26.1558,27.2157,25.9839,27.0009,889800.0
2008-10-29 15:30:00,37.7,38.24,36.07,36.14,2166400.0,27.0009,27.3876,25.8335,25.8836,2166400.0
2008-10-30 09:30:00,36.98,38.52,36.83,38.37,1037000.0,26.4852,27.5882,26.3778,27.4807,1037000.0
2008-10-30 10:00:00,38.35,38.75,37.6,37.81,800000.0,27.4664,27.7529,26.9293,27.0797,800000.0
2008-10-30 10:30:00,37.82,38.24,37.06,37.93,909000.0,27.0868,27.3876,26.5425,27.1656,909000.0
2008-10-30 11:00:00,37.9,38.13,37.23,37.29,629400.0,27.1441,27.3088,26.6643,26.7072,629400.0
2008-10-30 11:30:00,37.28,37.38,35.95,36.29,722400.0,26.7001,26.7717,25.7475,25.991,722400.0
2008-10-30 12:00:00,36.3,36.77,35.99,36.68,478400.0,25.9982,26.3348,25.7762,26.2703,478400.0
2008-10-30 12:30:00,36.65,37.45,36.63,37.2,388200.0,26.2489,26.8218,26.2345,26.6428,388200.0
2008-10-30 13:00:00,37.2,38.07,37.04,37.34,312800.0,26.6428,27.2659,26.5282,26.743,312800.0
2008-10-30 13:30:00,37.3,37.6,36.9,37.5,278400.0,26.7144,26.9293,26.4279,26.8576,278400.0
2008-10-30 14:00:00,37.52,38.77,37.45,38.46,375200.0,26.872,27.7672,26.8218,27.5452,375200.0
2008-10-30 14:30:00,38.46,38.58,37.85,38.04,489800.0,27.5452,27.6311,27.1083,27.2444,489800.0
2008-10-30 15:00:00,38.06,38.44,37.41,37.99,678600.0,27.2587,27.5309,26.7932,27.2086,678600.0
2008-10-30 15:30:00,37.99,38.82,37.34,38.6,1050000.0,27.2086,27.803,26.743,27.6455,1050000.0
2008-10-31 09:30:00,37.65,37.77,36.51,36.92,1138400.0,26.9651,27.051,26.1486,26.4422,1138400.0
2008-10-31 10:00:00,36.88,37.82,36.85,37.44,655400.0,26.4136,27.0868,26.3921,26.8147,655400.0
2008-10-31 10:30:00,37.42,37.65,36.76,37.37,479400.0,26.8003,26.9651,26.3276,26.7645,479400.0
2008-10-31 11:00:00,37.33,37.8,37.11,37.77,312200.0,26.7359,27.0725,26.5783,27.051,312200.0
2008-10-31 11:30:00,37.81,38.36,37.75,37.95,391000.0,27.0797,27.4736,27.0367,27.1799,391000.0
2008-10-31 12:00:00,37.95,38.38,37.77,38.17,340200.0,27.1799,27.4879,27.051,27.3375,340200.0
2008-10-31 12:30:00,38.19,38.21,37.84,38.06,192000.0,27.3518,27.3661,27.1011,27.2587,192000.0
2008-10-31 13:00:00,38.07,38.95,38.0,38.76,277600.0,27.2659,27.8961,27.2157,27.76,277600.0
2008-10-31 13:30:00,38.76,39.14,38.58,38.88,257600.0,27.76,28.0322,27.6311,27.846,257600.0
2008-10-31 14:00:00,38.9,39.96,38.88,39.91,439800.0,27.8603,28.6195,27.846,28.5837,439800.0
2008-10-31 14:30:00,39.85,41.06,39.65,40.76,772600.0,28.5407,29.4073,28.3975,29.1925,772600.0
2008-10-31 15:00:00,40.82,41.32,39.62,39.87,1065800.0,29.2354,29.5935,28.376,28.555,1065800.0
2008-10-31 15:30:00,39.85,40.43,39.56,40.33,1293000.0,28.5407,28.9561,28.333,28.8845,1293000.0
2008-11-03 09:30:00,38.92,39.83,38.54,38.57,794000.0,27.8746,28.5264,27.6025,27.624,794000.0
2008-11-03 10:00:00,38.54,38.95,38.25,38.35,551000.0,27.6025,27.8961,27.3948,27.4664,551000.0
2008-11-03 10:30:00,38.35,38.58,37.9,38.02,721400.0,27.4664,27.6311,27.1441,27.2301,721400.0
2008-11-03 11:00:00,38.06,38.24,37.63,37.92,387400.0,27.2587,27.3876,26.9507,27.1584,387400.0
2008-11-03 11:30:00,37.88,38.38,37.82,38.27,354000.0,27.1298,27.4879,27.0868,27.4091,354000.0
2008-11-03 12:00:00,38.24,38.39,37.89,38.09,416400.0,27.3876,27.4951,27.1369,27.2802,416400.0
2008-11-03 12:30:00,38.07,38.37,37.45,37.74,282000.0,27.2659,27.4807,26.8218,27.0295,282000.0
2008-11-03 13:00:00,37.73,38.16,37.67,37.92,281800.0,27.0224,27.3303,26.9794,27.1584,281800.0
2008-11-03 13:30:00,37.92,38.04,37.43,37.61,258400.0,27.1584,27.2444,26.8075,26.9364,258400.0
2008-11-03 14:00:00,37.62,37.76,37.46,37.71,474000.0,26.9436,27.0438,26.829,27.008,474000.0
2008-11-03 14:30:00,37.72,37.84,37.49,37.55,531000.0,27.0152,27.1011,26.8505,26.8934,531000.0
2008-11-03 15:00:00,37.5,37.68,37.18,37.58,587000.0,26.8576,26.9865,26.6284,26.9149,587000.0
2008-11-03 15:30:00,37.58,38.25,37.57,37.78,1684000.0,26.9149,27.3948,26.9078,27.0582,1684000.0
2008-11-04 09:30:00,39.38,41.0,38.78,40.27,1619800.0,28.2041,29.3643,27.7744,28.8415,1619800.0
2008-11-04 10:00:00,40.23,41.43,39.93,41.37,507800.0,28.8129,29.6723,28.598,29.6293,507800.0
2008-11-04 10:30:00,41.4,41.83,41.04,41.66,564800.0,29.6508,29.9588,29.393,29.837,564800.0
2008-11-04 11:00:00,41.67,42.75,41.63,42.12,841800.0,29.8442,30.6177,29.8156,30.1665,841800.0
2008-11-04 11:30:00,42.12,42.7,42.03,42.56,892200.0,30.1665,30.5819,30.102,30.4816,892200.0
2008-11-04 12:00:00,42.54,42.71,42.05,42.24,465600.0,30.4673,30.5891,30.1164,30.2524,465600.0
2008-11-04 12:30:00,42.22,42.29,41.71,41.8,382600.0,30.2381,30.2882,29.8728,29.9373,382600.0
2008-11-04 13:00:00,41.8,41.9,41.36,41.74,262400.0,29.9373,30.0089,29.6222,29.8943,262400.0
2008-11-04 13:30:00,41.77,42.01,41.54,41.7,415600.0,29.9158,30.0877,29.7511,29.8657,415600.0
2008-11-04 14:00:00,41.68,41.77,41.0,41.37,483600.0,29.8514,29.9158,29.3643,29.6293,483600.0
2008-11-04 14:30:00,41.38,41.69,41.01,41.29,372000.0,29.6365,29.8585,29.3715,29.572,372000.0
2008-11-04 15:00:00,41.29,41.37,40.71,41.28,635600.0,29.572,29.6293,29.1566,29.5649,635600.0
2008-11-04 15:30:00,41.26,42.38,41.26,42.11,1639000.0,29.5506,30.3527,29.5506,30.1593,1639000.0
2008-11-05 09:30:00,41.07,41.12,40.13,40.47,756800.0,29.4145,29.4503,28.7412,28.9848,756800.0
2008-11-05 10:00:00,40.43,41.85,40.3,41.61,998400.0,28.9561,29.9731,28.863,29.8012,998400.0
2008-11-05 10:30:00,41.66,42.48,41.5,41.79,927600.0,29.837,30.4243,29.7224,29.9301,927600.0
2008-11-05 11:00:00,41.81,41.9,41.02,41.47,701400.0,29.9445,30.0089,29.3787,29.701,701400.0
2008-11-05 11:30:00,41.49,41.99,41.11,41.94,412600.0,29.7153,30.0734,29.4431,30.0376,412600.0
2008-11-05 12:00:00,41.99,42.24,41.2,41.31,313000.0,30.0734,30.2524,29.5076,29.5864,313000.0
2008-11-05 12:30:00,41.31,41.77,41.08,41.33,329800.0,29.5864,29.9158,29.4216,29.6007,329800.0
2008-11-05 13:00:00,41.32,41.66,41.08,41.54,397600.0,29.5935,29.837,29.4216,29.7511,397600.0
2008-11-05 13:30:00,41.55,42.4,41.4,42.08,409600.0,29.7583,30.367,29.6508,30.1378,409600.0
2008-11-05 14:00:00,42.05,42.26,41.57,41.61,318600.0,30.1164,30.2668,29.7726,29.8012,318600.0
2008-11-05 14:30:00,41.63,41.99,41.41,41.63,374200.0,29.8156,30.0734,29.658,29.8156,374200.0
2008-11-05 15:00:00,41.65,42.09,41.18,41.53,531600.0,29.8299,30.145,29.4933,29.7439,531600.0
2008-11-05 15:30:00,41.57,41.73,40.72,40.91,1020400.0,29.7726,29.8872,29.1638,29.2999,1020400.0
2008-11-06 09:30:00,39.43,40.31,38.37,38.38,1117400.0,28.2399,28.8702,27.4807,27.4879,1117400.0
2008-11-06 10:00:00,38.27,39.1,37.83,38.49,830400.0,27.4091,28.0036,27.094,27.5667,830400.0
2008-11-06 10:30:00,38.49,38.88,38.12,38.81,527000.0,27.5667,27.846,27.3017,27.7959,527000.0
2008-11-06 11:00:00,38.8,38.88,37.9,38.08,442800.0,27.7887,27.846,27.1441,27.273,442800.0
2008-11-06 11:30:00,38.12,38.56,37.71,38.18,290600.0,27.3017,27.6168,27.008,27.3446,290600.0
2008-11-06 12:00:00,38.19,38.67,37.74,37.9,335200.0,27.3518,27.6956,27.0295,27.1441,335200.0
2008-11-06 12:30:00,37.92,38.26,37.67,38.24,183600.0,27.1584,27.4019,26.9794,27.3876,183600.0
2008-11-06 13:00:00,38.19,38.29,37.52,37.81,210000.0,27.3518,27.4234,26.872,27.0797,210000.0
2008-11-06 13:30:00,37.81,38.47,37.58,38.4,403600.0,27.0797,27.5523,26.9149,27.5022,403600.0
2008-11-06 14:00:00,38.4,39.12,38.4,38.63,461400.0,27.5022,28.0179,27.5022,27.6669,461400.0
2008-11-06 14:30:00,38.58,39.52,38.57,38.91,569800.0,27.6311,28.3044,27.624,27.8675,569800.0
2008-11-06 15:00:00,38.95,39.15,38.23,38.33,610600.0,27.8961,28.0394,27.3805,27.4521,610600.0
2008-11-06 15:30:00,38.33,38.94,38.3,38.61,1172200.0,27.4521,27.889,27.4306,27.6526,1172200.0
2008-11-07 09:30:00,39.02,40.12,38.89,39.35,720600.0,27.9463,28.7341,27.8532,28.1826,720600.0
2008-11-07 10:00:00,39.37,41.16,39.37,40.6,674200.0,28.1969,29.4789,28.1969,29.0779,674200.0
2008-11-07 10:30:00,40.61,40.99,40.04,40.19,437800.0,29.085,29.3572,28.6768,28.7842,437800.0
2008-11-07 11:00:00,40.19,40.45,39.37,39.5,431400.0,28.7842,28.9704,28.1969,28.29,431400.0
2008-11-07 11:30:00,39.49,39.99,39.42,39.96,483800.0,28.2829,28.641,28.2327,28.6195,483800.0
2008-11-07 12:00:00,39.96,40.46,39.89,40.24,248200.0,28.6195,28.9776,28.5694,28.82,248200.0
2008-11-07 12:30:00,40.23,40.58,40.08,40.41,239800.0,28.8129,29.0635,28.7054,28.9418,239800.0
2008-11-07 13:00:00,40.46,40.58,40.23,40.49,315800.0,28.9776,29.0635,28.8129,28.9991,315800.0
2008-11-07 13:30:00,40.49,40.52,39.84,40.09,286200.0,28.9991,29.0206,28.5335,28.7126,286200.0
2008-11-07 14:00:00,40.08,40.19,39.85,39.95,297000.0,28.7054,28.7842,28.5407,28.6123,297000.0
2008-11-07 14:30:00,39.96,40.24,39.24,39.24,508200.0,28.6195,28.82,28.1038,28.1038,508200.0
2008-11-07 15:00:00,39.24,39.39,38.49,38.97,961200.0,28.1038,28.2113,27.5667,27.9104,961200.0
2008-11-07 15:30:00,38.98,40.05,38.88,39.86,1002000.0,27.9176,28.6839,27.846,28.5479,1002000.0
2008-11-10 09:30:00,41.47,42.49,41.3,42.23,982800.0,29.701,30.4315,29.5792,30.2453,982800.0
2008-11-10 10:00:00,42.19,42.26,41.44,41.55,671400.0,30.2166,30.2668,29.6795,29.7583,671400.0
2008-11-10 10:30:00,41.59,41.62,40.41,40.52,492800.0,29.7869,29.8084,28.9418,29.0206,492800.0
2008-11-10 11:00:00,40.54,40.7,40.3,40.57,526800.0,29.0349,29.1495,28.863,29.0564,526800.0
2008-11-10 11:30:00,40.57,40.77,39.59,40.0,548400.0,29.0564,29.1996,28.3545,28.6481,548400.0
2008-11-10 12:00:00,39.98,40.65,39.89,40.31,453800.0,28.6338,29.1137,28.5694,28.8702,453800.0
2008-11-10 12:30:00,40.29,40.54,39.69,39.69,433600.0,28.8558,29.0349,28.4261,28.4261,433600.0
2008-11-10 13:00:00,39.68,40.55,39.42,40.36,230200.0,28.419,29.0421,28.2327,28.906,230200.0
2008-11-10 13:30:00,40.37,40.71,40.02,40.55,219800.0,28.9131,29.1566,28.6625,29.0421,219800.0
2008-11-10 14:00:00,40.57,40.85,40.39,40.63,439200.0,29.0564,29.2569,28.9275,29.0993,439200.0
2008-11-10 14:30:00,40.58,40.84,40.31,40.57,387200.0,29.0635,29.2497,28.8702,29.0564,387200.0
2008-11-10 15:00:00,40.56,40.63,39.99,40.11,454200.0,29.0492,29.0993,28.641,28.7269,454200.0
2008-11-10 15:30:00,40.11,40.65,39.9,40.57,777400.0,28.7269,29.1137,28.5765,29.0564,777400.0
2008-11-11 09:30:00,39.46,39.46,38.3,39.04,722400.0,28.2614,28.2614,27.4306,27.9606,722400.0
2008-11-11 10:00:00,39.03,39.91,38.97,38.99,589800.0,27.9534,28.5837,27.9104,27.9248,589800.0
2008-11-11 10:30:00,38.99,39.05,38.76,38.81,561800.0,27.9248,27.9677,27.76,27.7959,561800.0
2008-11-11 11:00:00,38.84,39.27,38.52,38.99,412200.0,27.8173,28.1253,27.5882,27.9248,412200.0
2008-11-11 11:30:00,38.98,39.48,38.83,39.17,317000.0,27.9176,28.2757,27.8102,28.0537,317000.0
2008-11-11 12:00:00,39.13,39.17,38.62,38.73,451800.0,28.025,28.0537,27.6598,27.7386,451800.0
2008-11-11 12:30:00,38.76,39.13,38.72,38.98,222400.0,27.76,28.025,27.7314,27.9176,222400.0
2008-11-11 13:00:00,39.01,39.05,38.73,38.88,224000.0,27.9391,27.9677,27.7386,27.846,224000.0
2008-11-11 13:30:00,38.87,39.87,38.72,39.85,618200.0,27.8388,28.555,27.7314,28.5407,618200.0
2008-11-11 14:00:00,39.81,40.22,39.12,40.18,737800.0,28.5121,28.8057,28.0179,28.7771,737800.0
2008-11-11 14:30:00,40.21,40.58,39.8,39.86,624200.0,28.7985,29.0635,28.5049,28.5479,624200.0
2008-11-11 15:00:00,39.86,40.2,39.65,39.71,412600.0,28.5479,28.7914,28.3975,28.4404,412600.0
2008-11-11 15:30:00,39.7,39.88,38.97,39.2,1290800.0,28.4333,28.5622,27.9104,28.0752,1290800.0
2008-11-12 09:30:00,38.5,38.78,37.65,38.47,686800.0,27.5738,27.7744,26.9651,27.5523,686800.0
2008-11-12 10:00:00,38.46,38.73,38.16,38.3,725800.0,27.5452,27.7386,27.3303,27.4306,725800.0
2008-11-12 10:30:00,38.27,38.65,38.06,38.11,788800.0,27.4091,27.6813,27.2587,27.2945,788800.0
2008-11-12 11:00:00,38.13,38.3,37.92,38.2,839000.0,27.3088,27.4306,27.1584,27.359,839000.0
2008-11-12 11:30:00,38.21,38.61,38.04,38.57,600600.0,27.3661,27.6526,27.2444,27.624,600600.0
2008-11-12 12:00:00,38.58,38.66,38.15,38.55,295800.0,27.6311,27.6884,27.3232,27.6096,295800.0
2008-11-12 12:30:00,38.55,39.34,38.52,39.27,670400.0,27.6096,28.1754,27.5882,28.1253,670400.0
2008-11-12 13:00:00,39.27,39.28,38.46,38.58,378400.0,28.1253,28.1325,27.5452,27.6311,378400.0
2008-11-12 13:30:00,38.58,38.58,38.19,38.27,487200.0,27.6311,27.6311,27.3518,27.4091,487200.0
2008-11-12 14:00:00,38.24,38.54,38.13,38.23,486200.0,27.3876,27.6025,27.3088,27.3805,486200.0
2008-11-12 14:30:00,38.23,38.61,38.18,38.23,384000.0,27.3805,27.6526,27.3446,27.3805,384000.0
2008-11-12 15:00:00,38.24,38.46,38.2,38.27,668000.0,27.3876,27.5452,27.359,27.4091,668000.0
2008-11-12 15:30:00,38.27,38.56,38.09,38.11,2159800.0,27.4091,27.6168,27.2802,27.2945,2159800.0
2008-11-13 09:30:00,38.29,39.09,38.21,38.41,767800.0,27.4234,27.9964,27.3661,27.5094,767800.0
2008-11-13 10:00:00,38.37,39.03,38.27,38.38,1394000.0,27.4807,27.9534,27.4091,27.4879,1394000.0
2008-11-13 10:30:00,38.38,38.58,37.98,38.02,1696800.0,27.4879,27.6311,27.2014,27.2301,1696800.0
2008-11-13 11:00:00,38.06,38.26,37.52,37.93,1178000.0,27.2587,27.4019,26.872,27.1656,1178000.0
2008-11-13 11:30:00,37.96,38.04,37.38,37.86,598600.0,27.1871,27.2444,26.7717,27.1155,598600.0
2008-11-13 12:00:00,37.85,38.18,37.54,37.67,695600.0,27.1083,27.3446,26.8863,26.9794,695600.0
2008-11-13 12:30:00,37.68,37.91,36.73,36.76,711600.0,26.9865,27.1513,26.3062,26.3276,711600.0
2008-11-13 13:00:00,36.73,37.64,36.37,37.64,1003000.0,26.3062,26.9579,26.0483,26.9579,1003000.0
2008-11-13 13:30:00,37.64,40.25,37.6,39.59,1691200.0,26.9579,28.8272,26.9293,28.3545,1691200.0
2008-11-13 14:00:00,39.6,40.5,39.12,40.17,1016800.0,28.3617,29.0062,28.0179,28.7699,1016800.0
2008-11-13 14:30:00,40.13,40.99,39.46,40.3,839200.0,28.7412,29.3572,28.2614,28.863,839200.0
2008-11-13 15:00:00,40.29,42.02,39.63,42.02,1641400.0,28.8558,30.0949,28.3831,30.0949,1641400.0
2008-11-13 15:30:00,42.02,42.94,41.79,42.5,2635600.0,30.0949,30.7538,29.9301,30.4386,2635600.0
2008-11-14 09:30:00,41.63,42.5,41.37,42.21,1335400.0,29.8156,30.4386,29.6293,30.2309,1335400.0
2008-11-14 10:00:00,42.2,42.58,41.07,41.46,973600.0,30.2238,30.4959,29.4145,29.6938,973600.0
2008-11-14 10:30:00,41.49,41.52,40.38,40.67,1215200.0,29.7153,29.7368,28.9203,29.128,1215200.0
2008-11-14 11:00:00,40.66,40.92,40.15,40.61,591200.0,29.1208,29.307,28.7556,29.085,591200.0
2008-11-14 11:30:00,40.63,40.86,40.09,40.42,531600.0,29.0993,29.2641,28.7126,28.9489,531600.0
2008-11-14 12:00:00,40.41,40.9,40.06,40.68,473200.0,28.9418,29.2927,28.6911,29.1352,473200.0
2008-11-14 12:30:00,40.67,41.05,40.36,40.66,454000.0,29.128,29.4002,28.906,29.1208,454000.0
2008-11-14 13:00:00,40.6,40.88,40.16,40.82,552000.0,29.0779,29.2784,28.7627,29.2354,552000.0
2008-11-14 13:30:00,40.88,41.34,40.51,40.83,560000.0,29.2784,29.6079,29.0134,29.2426,560000.0
2008-11-14 14:00:00,40.84,41.82,40.71,41.04,626800.0,29.2497,29.9516,29.1566,29.393,626800.0
2008-11-14 14:30:00,41.07,42.49,40.66,42.24,870400.0,29.4145,30.4315,29.1208,30.2524,870400.0
2008-11-14 15:00:00,42.27,42.92,41.67,41.99,1134200.0,30.2739,30.7395,29.8442,30.0734,1134200.0
2008-11-14 15:30:00,41.91,42.05,39.98,40.19,1494800.0,30.0161,30.1164,28.6338,28.7842,1494800.0
2008-11-17 09:30:00,40.09,41.81,39.57,41.57,1328600.0,28.7126,29.9445,28.3402,29.7726,1328600.0
2008-11-17 10:00:00,41.57,41.68,40.0,40.35,747600.0,29.7726,29.8514,28.6481,28.8988,747600.0
2008-11-17 10:30:00,40.3,40.73,40.08,40.39,558800.0,28.863,29.171,28.7054,28.9275,558800.0
2008-11-17 11:00:00,40.35,41.35,40.32,40.56,717800.0,28.8988,29.615,28.8773,29.0492,717800.0
2008-11-17 11:30:00,40.56,41.46,40.22,41.29,490200.0,29.0492,29.6938,28.8057,29.572,490200.0
2008-11-17 12:00:00,41.31,41.97,40.93,41.74,546000.0,29.5864,30.0591,29.3142,29.8943,546000.0
2008-11-17 12:30:00,41.76,42.22,41.1,41.23,407600.0,29.9087,30.2381,29.436,29.5291,407600.0
2008-11-17 13:00:00,41.24,41.6,41.07,41.3,342800.0,29.5362,29.7941,29.4145,29.5792,342800.0
2008-11-17 13:30:00,41.3,41.6,40.76,41.49,353200.0,29.5792,29.7941,29.1925,29.7153,353200.0
2008-11-17 14:00:00,41.43,41.97,41.03,41.15,775400.0,29.6723,30.0591,29.3858,29.4718,775400.0
2008-11-17 14:30:00,41.16,41.69,40.88,40.96,452800.0,29.4789,29.8585,29.2784,29.3357,452800.0
2008-11-17 15:00:00,40.91,41.7,40.79,41.17,673000.0,29.2999,29.8657,29.2139,29.4861,673000.0
2008-11-17 15:30:00,41.13,41.27,40.1,40.2,1041200.0,29.4574,29.5577,28.7198,28.7914,1041200.0
2008-11-18 09:30:00,40.57,41.67,40.01,41.26,728000.0,29.0564,29.8442,28.6553,29.5506,728000.0
2008-11-18 10:00:00,41.23,41.72,40.52,41.72,480400.0,29.5291,29.88,29.0206,29.88,480400.0
2008-11-18 10:30:00,41.7,41.72,40.91,40.91,607000.0,29.8657,29.88,29.2999,29.2999,607000.0
2008-11-18 11:00:00,40.96,41.4,40.69,41.22,357400.0,29.3357,29.6508,29.1423,29.5219,357400.0
2008-11-18 11:30:00,41.24,42.04,41.16,41.92,452400.0,29.5362,30.1092,29.4789,30.0232,452400.0
2008-11-18 12:00:00,41.9,41.9,41.31,41.49,322600.0,30.0089,30.0089,29.5864,29.7153,322600.0
2008-11-18 12:30:00,41.44,41.44,40.8,40.88,430600.0,29.6795,29.6795,29.2211,29.2784,430600.0
2008-11-18 13:00:00,40.88,40.88,40.05,40.24,501000.0,29.2784,29.2784,28.6839,28.82,501000.0
2008-11-18 13:30:00,40.19,40.25,39.3,40.15,473000.0,28.7842,28.8272,28.1468,28.7556,473000.0
2008-11-18 14:00:00,40.18,40.18,39.49,39.67,429000.0,28.7771,28.7771,28.2829,28.4118,429000.0
2008-11-18 14:30:00,39.64,39.84,39.09,39.42,409800.0,28.3903,28.5335,27.9964,28.2327,409800.0
2008-11-18 15:00:00,39.41,40.4,39.35,40.07,763200.0,28.2256,28.9346,28.1826,28.6983,763200.0
2008-11-18 15:30:00,40.08,41.46,39.7,41.24,1855000.0,28.7054,29.6938,28.4333,29.5362,1855000.0
2008-11-19 09:30:00,41.77,42.04,40.69,41.34,1104800.0,29.9158,30.1092,29.1423,29.6079,1104800.0
2008-11-19 10:00:00,41.35,42.08,41.08,41.22,512400.0,29.615,30.1378,29.4216,29.5219,512400.0
2008-11-19 10:30:00,41.2,41.21,40.13,40.27,578000.0,29.5076,29.5147,28.7412,28.8415,578000.0
2008-11-19 11:00:00,40.27,40.59,39.83,39.99,510600.0,28.8415,29.0707,28.5264,28.641,510600.0
2008-11-19 11:30:00,40.02,40.5,39.87,40.45,501400.0,28.6625,29.0062,28.555,28.9704,501400.0
2008-11-19 12:00:00,40.34,40.54,39.88,40.11,440200.0,28.8916,29.0349,28.5622,28.7269,440200.0
2008-11-19 12:30:00,40.16,40.74,40.16,40.57,299400.0,28.7627,29.1781,28.7627,29.0564,299400.0
2008-11-19 13:00:00,40.58,40.99,40.21,40.25,232000.0,29.0635,29.3572,28.7985,28.8272,232000.0
2008-11-19 13:30:00,40.27,40.27,39.75,39.85,556000.0,28.8415,28.8415,28.4691,28.5407,556000.0
2008-11-19 14:00:00,39.86,39.93,39.21,39.36,801800.0,28.5479,28.598,28.0823,28.1898,801800.0
2008-11-19 14:30:00,39.39,39.98,39.0,39.67,785000.0,28.2113,28.6338,27.9319,28.4118,785000.0
2008-11-19 15:00:00,39.66,39.89,39.07,39.35,1210800.0,28.4046,28.5694,27.9821,28.1826,1210800.0
2008-11-19 15:30:00,39.38,39.63,38.3,38.51,1866400.0,28.2041,28.3831,27.4306,27.581,1866400.0
2008-11-20 09:30:00,37.61,38.09,36.17,36.44,1093400.0,26.9364,27.2802,25.9051,26.0985,1093400.0
2008-11-20 10:00:00,36.41,37.1,35.86,37.03,944400.0,26.077,26.5711,25.6831,26.521,944400.0
2008-11-20 10:30:00,36.99,37.48,35.9,36.23,1191600.0,26.4924,26.8433,25.7117,25.9481,1191600.0
2008-11-20 11:00:00,36.26,36.65,35.17,35.66,1092000.0,25.9695,26.2489,25.1889,25.5398,1092000.0
2008-11-20 11:30:00,35.67,35.77,35.24,35.6,512000.0,25.547,25.6186,25.239,25.4968,512000.0
2008-11-20 12:00:00,35.63,36.59,35.33,36.4,591000.0,25.5183,26.2059,25.3035,26.0698,591000.0
2008-11-20 12:30:00,36.41,36.98,35.79,36.64,695200.0,26.077,26.4852,25.6329,26.2417,695200.0
2008-11-20 13:00:00,36.63,36.63,35.65,35.97,712800.0,26.2345,26.2345,25.5327,25.7618,712800.0
2008-11-20 13:30:00,35.94,36.48,35.65,36.4,486000.0,25.7404,26.1271,25.5327,26.0698,486000.0
2008-11-20 14:00:00,36.41,36.49,35.25,35.32,520400.0,26.077,26.1343,25.2462,25.2963,520400.0
2008-11-20 14:30:00,35.33,35.62,34.46,34.59,635000.0,25.3035,25.5112,24.6804,24.7735,635000.0
2008-11-20 15:00:00,34.56,34.88,33.44,33.59,1075000.0,24.752,24.9812,23.9498,24.0573,1075000.0
2008-11-20 15:30:00,33.55,33.9,32.0,32.41,3198400.0,24.0286,24.2793,22.9185,23.2122,3198400.0
2008-11-21 09:30:00,33.44,34.32,32.6,33.8,1727600.0,23.9498,24.5801,23.3482,24.2077,1727600.0
2008-11-21 10:00:00,33.77,34.59,33.4,33.7,1481200.0,24.1862,24.7735,23.9212,24.1361,1481200.0
2008-11-21 10:30:00,33.7,34.27,33.32,33.61,652400.0,24.1361,24.5443,23.8639,24.0716,652400.0
2008-11-21 11:00:00,33.56,33.9,33.27,33.63,941400.0,24.0358,24.2793,23.8281,24.0859,941400.0
2008-11-21 11:30:00,33.6,34.37,33.58,33.99,557000.0,24.0644,24.6159,24.0501,24.3438,557000.0
2008-11-21 12:00:00,34.02,34.67,33.86,34.65,513000.0,24.3652,24.8308,24.2506,24.8165,513000.0
2008-11-21 12:30:00,34.67,35.2,34.54,34.98,833200.0,24.8308,25.2104,24.7377,25.0528,833200.0
2008-11-21 13:00:00,34.98,35.09,34.42,34.65,467200.0,25.0528,25.1316,24.6517,24.8165,467200.0
2008-11-21 13:30:00,34.67,35.08,34.51,34.76,710000.0,24.8308,25.1244,24.7162,24.8952,710000.0
2008-11-21 14:00:00,34.76,35.47,34.57,35.03,694200.0,24.8952,25.4037,24.7592,25.0886,694200.0
2008-11-21 14:30:00,35.04,35.3,34.49,34.83,713600.0,25.0958,25.282,24.7019,24.9454,713600.0
2008-11-21 15:00:00,34.8,36.4,34.8,36.15,1400200.0,24.9239,26.0698,24.9239,25.8908,1400200.0
2008-11-21 15:30:00,36.13,37.7,35.91,37.35,2621400.0,25.8764,27.0009,25.7189,26.7502,2621400.0
2008-11-24 09:30:00,38.77,38.98,37.79,38.84,948200.0,27.7672,27.9176,27.0653,27.8173,948200.0
2008-11-24 10:00:00,38.81,39.7,38.81,39.67,676400.0,27.7959,28.4333,27.7959,28.4118,676400.0
2008-11-24 10:30:00,39.7,40.11,39.3,39.73,808000.0,28.4333,28.7269,28.1468,28.4548,808000.0
2008-11-24 11:00:00,39.74,40.13,39.18,39.91,391600.0,28.4619,28.7412,28.0609,28.5837,391600.0
2008-11-24 11:30:00,39.9,41.01,39.83,40.81,939200.0,28.5765,29.3715,28.5264,29.2283,939200.0
2008-11-24 12:00:00,40.81,41.46,40.78,40.99,856000.0,29.2283,29.6938,29.2068,29.3572,856000.0
2008-11-24 12:30:00,40.93,41.45,40.67,41.42,478600.0,29.3142,29.6866,29.128,29.6651,478600.0
2008-11-24 13:00:00,41.46,42.33,41.39,42.31,1011400.0,29.6938,30.3169,29.6437,30.3026,1011400.0
2008-11-24 13:30:00,42.3,42.35,41.36,41.64,616000.0,30.2954,30.3312,29.6222,29.8227,616000.0
2008-11-24 14:00:00,41.6,41.63,40.57,41.54,716400.0,29.7941,29.8156,29.0564,29.7511,716400.0
2008-11-24 14:30:00,41.52,42.0,41.44,41.79,465600.0,29.7368,30.0805,29.6795,29.9301,465600.0
2008-11-24 15:00:00,41.8,42.47,41.65,42.47,755000.0,29.9373,30.4172,29.8299,30.4172,755000.0
2008-11-24 15:30:00,42.47,43.09,41.33,41.55,1532200.0,30.4172,30.8612,29.6007,29.7583,1532200.0
2008-11-25 09:30:00,42.1,42.15,41.12,41.55,1671600.0,30.1522,30.188,29.4503,29.7583,1671600.0
2008-11-25 10:00:00,41.56,42.72,41.5,42.57,717800.0,29.7654,30.5962,29.7224,30.4888,717800.0
2008-11-25 10:30:00,42.56,42.56,41.29,41.62,589000.0,30.4816,30.4816,29.572,29.8084,589000.0
2008-11-25 11:00:00,41.64,41.99,40.68,41.6,579600.0,29.8227,30.0734,29.1352,29.7941,579600.0
2008-11-25 11:30:00,41.59,42.24,41.27,41.99,542800.0,29.7869,30.2524,29.5577,30.0734,542800.0
2008-11-25 12:00:00,41.98,42.08,41.5,41.84,592000.0,30.0662,30.1378,29.7224,29.966,592000.0
2008-11-25 12:30:00,41.84,42.15,41.28,41.39,866800.0,29.966,30.188,29.5649,29.6437,866800.0
2008-11-25 13:00:00,41.38,41.94,40.98,41.74,941000.0,29.6365,30.0376,29.35,29.8943,941000.0
2008-11-25 13:30:00,41.74,41.99,41.3,41.35,280800.0,29.8943,30.0734,29.5792,29.615,280800.0
2008-11-25 14:00:00,41.34,41.59,40.67,41.22,326800.0,29.6079,29.7869,29.128,29.5219,326800.0
2008-11-25 14:30:00,41.27,42.16,41.14,41.99,413800.0,29.5577,30.1951,29.4646,30.0734,413800.0
2008-11-25 15:00:00,41.98,42.43,41.63,42.06,758400.0,30.0662,30.3885,29.8156,30.1235,758400.0
2008-11-25 15:30:00,42.05,42.31,41.35,41.99,1133200.0,30.1164,30.3026,29.615,30.0734,1133200.0
2008-11-26 09:30:00,40.64,42.46,40.64,41.83,834200.0,29.1065,30.41,29.1065,29.9588,834200.0
2008-11-26 10:00:00,41.88,42.07,41.55,41.67,780400.0,29.9946,30.1307,29.7583,29.8442,780400.0
2008-11-26 10:30:00,41.69,41.77,40.64,41.06,797200.0,29.8585,29.9158,29.1065,29.4073,797200.0
2008-11-26 11:00:00,41.04,41.73,40.43,41.62,804600.0,29.393,29.8872,28.9561,29.8084,804600.0
2008-11-26 11:30:00,41.63,41.84,40.99,41.17,707400.0,29.8156,29.966,29.3572,29.4861,707400.0
2008-11-26 12:00:00,41.21,42.03,41.13,41.77,1217000.0,29.5147,30.102,29.4574,29.9158,1217000.0
2008-11-26 12:30:00,41.81,42.7,41.75,42.65,957400.0,29.9445,30.5819,29.9015,30.5461,957400.0
2008-11-26 13:00:00,42.64,42.94,42.18,42.58,545200.0,30.5389,30.7538,30.2095,30.4959,545200.0
2008-11-26 13:30:00,42.58,42.62,42.0,42.33,410000.0,30.4959,30.5246,30.0805,30.3169,410000.0
2008-11-26 14:00:00,42.34,42.93,42.12,42.73,503400.0,30.3241,30.7466,30.1665,30.6034,503400.0
2008-11-26 14:30:00,42.71,43.33,42.65,43.27,614600.0,30.5891,31.0331,30.5461,30.9901,614600.0
2008-11-26 15:00:00,43.31,44.12,43.02,44.1,879600.0,31.0188,31.5989,30.8111,31.5846,879600.0
2008-11-26 15:30:00,44.06,44.44,43.66,44.31,1110000.0,31.5559,31.8281,31.2694,31.735,1110000.0
2008-11-28 09:30:00,43.39,43.74,41.66,41.66,570600.0,31.0761,31.3267,29.837,29.837,570600.0
2008-11-28 10:00:00,41.66,42.0,41.08,41.7,497400.0,29.837,30.0805,29.4216,29.8657,497400.0
2008-11-28 10:30:00,41.7,42.15,41.47,42.11,368800.0,29.8657,30.188,29.701,30.1593,368800.0
2008-11-28 11:00:00,42.11,42.11,41.65,42.01,300600.0,30.1593,30.1593,29.8299,30.0877,300600.0
2008-11-28 11:30:00,42.04,42.19,41.78,42.08,370800.0,30.1092,30.2166,29.923,30.1378,370800.0
2008-11-28 12:00:00,42.07,42.31,41.74,41.95,289600.0,30.1307,30.3026,29.8943,30.0447,289600.0
2008-11-28 12:30:00,41.93,42.75,41.75,42.75,699600.0,30.0304,30.6177,29.9015,30.6177,699600.0
2008-11-28 13:00:00,42.51,42.52,42.14,42.51,405800.0,30.4458,30.453,30.1808,30.4458,405800.0
2008-11-28 13:30:00,42.51,42.51,42.51,42.51,200.0,30.4458,30.4458,30.4458,30.4458,200.0
2008-11-28 14:00:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:30:00,42.62,42.62,42.62,42.62,400.0,30.5246,30.5246,30.5246,30.5246,400.0
2008-11-28 15:00:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:30:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-12-01 09:30:00,40.76,40.95,40.07,40.67,905400.0,29.1925,29.3285,28.6983,29.128,905400.0
2008-12-01 10:00:00,40.65,41.4,40.54,40.7,895000.0,29.1137,29.6508,29.0349,29.1495,895000.0
2008-12-01 10:30:00,40.7,40.95,40.36,40.36,572400.0,29.1495,29.3285,28.906,28.906,572400.0
2008-12-01 11:00:00,40.41,40.43,39.95,40.04,522000.0,28.9418,28.9561,28.6123,28.6768,522000.0
2008-12-01 11:30:00,40.09,40.42,39.87,40.06,532600.0,28.7126,28.9489,28.555,28.6911,532600.0
2008-12-01 12:00:00,40.05,40.45,39.88,39.92,730400.0,28.6839,28.9704,28.5622,28.5908,730400.0
2008-12-01 12:30:00,39.92,40.19,39.85,39.92,509000.0,28.5908,28.7842,28.5407,28.5908,509000.0
2008-12-01 13:00:00,39.93,40.26,39.88,40.17,420600.0,28.598,28.8344,28.5622,28.7699,420600.0
2008-12-01 13:30:00,40.14,40.37,39.65,39.83,561400.0,28.7484,28.9131,28.3975,28.5264,561400.0
2008-12-01 14:00:00,39.85,39.92,39.35,39.6,615400.0,28.5407,28.5908,28.1826,28.3617,615400.0
2008-12-01 14:30:00,39.61,39.79,39.33,39.39,719600.0,28.3688,28.4977,28.1683,28.2113,719600.0
2008-12-01 15:00:00,39.38,39.45,38.6,38.63,1010200.0,28.2041,28.2542,27.6455,27.6669,1010200.0
2008-12-01 15:30:00,38.63,38.87,37.82,37.94,1503600.0,27.6669,27.8388,27.0868,27.1728,1503600.0
2008-12-02 09:30:00,39.25,39.79,38.8,39.18,950000.0,28.111,28.4977,27.7887,28.0609,950000.0
2008-12-02 10:00:00,39.18,40.16,39.18,39.54,543800.0,28.0609,28.7627,28.0609,28.3187,543800.0
2008-12-02 10:30:00,39.6,39.75,38.74,38.86,503400.0,28.3617,28.4691,27.7457,27.8317,503400.0
2008-12-02 11:00:00,38.81,38.92,38.2,38.57,525800.0,27.7959,27.8746,27.359,27.624,525800.0
2008-12-02 11:30:00,38.58,38.75,38.1,38.49,809000.0,27.6311,27.7529,27.2874,27.5667,809000.0
2008-12-02 12:00:00,38.48,39.38,38.38,39.31,391600.0,27.5595,28.2041,27.4879,28.154,391600.0
2008-12-02 12:30:00,39.33,39.48,39.13,39.26,344400.0,28.1683,28.2757,28.025,28.1181,344400.0
2008-12-02 13:00:00,39.23,39.45,39.01,39.38,380400.0,28.0967,28.2542,27.9391,28.2041,380400.0
2008-12-02 13:30:00,39.38,39.38,38.66,38.73,346200.0,28.2041,28.2041,27.6884,27.7386,346200.0
2008-12-02 14:00:00,38.69,38.87,37.88,38.13,575400.0,27.7099,27.8388,27.1298,27.3088,575400.0
2008-12-02 14:30:00,38.11,38.87,38.01,38.81,464800.0,27.2945,27.8388,27.2229,27.7959,464800.0
2008-12-02 15:00:00,38.81,39.6,38.25,39.35,692200.0,27.7959,28.3617,27.3948,28.1826,692200.0
2008-12-02 15:30:00,39.32,40.14,38.9,39.96,1715400.0,28.1611,28.7484,27.8603,28.6195,1715400.0
2008-12-03 09:30:00,39.1,39.73,38.79,39.09,809600.0,28.0036,28.4548,27.7815,27.9964,809600.0
2008-12-03 10:00:00,39.05,39.62,38.84,39.24,431600.0,27.9677,28.376,27.8173,28.1038,431600.0
2008-12-03 10:30:00,39.23,40.38,39.14,40.32,784400.0,28.0967,28.9203,28.0322,28.8773,784400.0
2008-12-03 11:00:00,40.31,40.77,39.95,40.42,538200.0,28.8702,29.1996,28.6123,28.9489,538200.0
2008-12-03 11:30:00,40.44,40.98,40.15,40.85,307600.0,28.9633,29.35,28.7556,29.2569,307600.0
2008-12-03 12:00:00,40.87,40.89,40.09,40.32,289200.0,29.2712,29.2856,28.7126,28.8773,289200.0
2008-12-03 12:30:00,40.32,40.45,39.85,39.89,246200.0,28.8773,28.9704,28.5407,28.5694,246200.0
2008-12-03 13:00:00,39.94,39.99,39.5,39.57,228200.0,28.6052,28.641,28.29,28.3402,228200.0
2008-12-03 13:30:00,39.54,39.54,39.06,39.32,344400.0,28.3187,28.3187,27.9749,28.1611,344400.0
2008-12-03 14:00:00,39.35,39.84,39.14,39.56,393200.0,28.1826,28.5335,28.0322,28.333,393200.0
2008-12-03 14:30:00,39.56,40.17,39.51,39.59,534800.0,28.333,28.7699,28.2972,28.3545,534800.0
2008-12-03 15:00:00,39.57,39.97,39.19,39.82,792800.0,28.3402,28.6267,28.068,28.5192,792800.0
2008-12-03 15:30:00,39.84,40.31,39.56,40.0,1473400.0,28.5335,28.8702,28.333,28.6481,1473400.0
2008-12-04 09:30:00,38.91,39.21,38.31,38.9,723400.0,27.8675,28.0823,27.4378,27.8603,723400.0
2008-12-04 10:00:00,38.91,39.26,38.7,38.73,875400.0,27.8675,28.1181,27.7171,27.7386,875400.0
2008-12-04 10:30:00,38.77,39.12,38.14,38.22,605800.0,27.7672,28.0179,27.316,27.3733,605800.0
2008-12-04 11:00:00,38.24,38.43,37.74,37.95,549400.0,27.3876,27.5237,27.0295,27.1799,549400.0
2008-12-04 11:30:00,37.93,37.95,37.13,37.34,782600.0,27.1656,27.1799,26.5926,26.743,782600.0
2008-12-04 12:00:00,37.31,37.38,36.19,36.3,630600.0,26.7216,26.7717,25.9194,25.9982,630600.0
2008-12-04 12:30:00,36.27,36.7,35.84,35.91,578000.0,25.9767,26.2847,25.6687,25.7189,578000.0
2008-12-04 13:00:00,35.91,35.97,35.18,35.18,663000.0,25.7189,25.7618,25.196,25.196,663000.0
2008-12-04 13:30:00,35.14,36.24,35.1,35.67,808600.0,25.1674,25.9552,25.1387,25.547,808600.0
2008-12-04 14:00:00,35.68,35.95,34.77,34.94,737400.0,25.5541,25.7475,24.9024,25.0241,737400.0
2008-12-04 14:30:00,34.97,35.51,34.79,35.08,697600.0,25.0456,25.4324,24.9167,25.1244,697600.0
2008-12-04 15:00:00,35.08,35.17,34.19,34.23,1106600.0,25.1244,25.1889,24.487,24.5156,1106600.0
2008-12-04 15:30:00,34.21,34.64,33.76,34.41,2451200.0,24.5013,24.8093,24.179,24.6446,2451200.0
2008-12-05 09:30:00,33.5,33.9,32.19,32.24,1661000.0,23.9928,24.2793,23.0546,23.0904,1661000.0
2008-12-05 10:00:00,32.15,32.52,31.41,31.71,1354200.0,23.0259,23.2909,22.496,22.7108,1354200.0
2008-12-05 10:30:00,31.71,32.36,31.55,32.21,738200.0,22.7108,23.1763,22.5962,23.0689,738200.0
2008-12-05 11:00:00,32.18,32.36,31.92,32.13,634000.0,23.0474,23.1763,22.8612,23.0116,634000.0
2008-12-05 11:30:00,32.13,32.77,31.82,32.5,695400.0,23.0116,23.47,22.7896,23.2766,695400.0
2008-12-05 12:00:00,32.49,32.66,32.23,32.52,528400.0,23.2695,23.3912,23.0832,23.2909,528400.0
2008-12-05 12:30:00,32.49,32.52,32.01,32.23,245200.0,23.2695,23.2909,22.9257,23.0832,245200.0
2008-12-05 13:00:00,32.24,32.7,32.23,32.42,467800.0,23.0904,23.4199,23.0832,23.2193,467800.0
2008-12-05 13:30:00,32.45,32.91,32.27,32.58,670200.0,23.2408,23.5703,23.1119,23.3339,670200.0
2008-12-05 14:00:00,32.54,32.76,32.21,32.49,480200.0,23.3053,23.4628,23.0689,23.2695,480200.0
2008-12-05 14:30:00,32.48,33.65,32.37,33.45,722600.0,23.2623,24.1002,23.1835,23.957,722600.0
2008-12-05 15:00:00,33.48,33.64,33.02,33.17,1036800.0,23.9785,24.0931,23.649,23.7565,1036800.0
2008-12-05 15:30:00,33.15,34.16,33.1,34.0,1758200.0,23.7421,24.4655,23.7063,24.3509,1758200.0
2008-12-08 09:30:00,35.41,36.43,34.96,35.14,1166000.0,25.3608,26.0913,25.0385,25.1674,1166000.0
2008-12-08 10:00:00,35.14,35.93,34.91,35.78,846000.0,25.1674,25.7332,25.0027,25.6258,846000.0
2008-12-08 10:30:00,35.86,36.49,35.72,36.3,778400.0,25.6831,26.1343,25.5828,25.9982,778400.0
2008-12-08 11:00:00,36.26,36.4,35.58,35.65,943800.0,25.9695,26.0698,25.4825,25.5327,943800.0
2008-12-08 11:30:00,35.68,35.85,34.77,34.83,623600.0,25.5541,25.6759,24.9024,24.9454,623600.0
2008-12-08 12:00:00,34.84,35.03,34.34,34.81,637600.0,24.9525,25.0886,24.5944,24.931,637600.0
2008-12-08 12:30:00,34.82,34.85,33.95,34.01,590200.0,24.9382,24.9597,24.3151,24.3581,590200.0
2008-12-08 13:00:00,34.04,34.22,33.85,34.02,719000.0,24.3796,24.5085,24.2435,24.3652,719000.0
2008-12-08 13:30:00,34.01,34.24,33.66,34.16,479200.0,24.3581,24.5228,24.1074,24.4655,479200.0
2008-12-08 14:00:00,34.19,35.02,34.06,34.88,589200.0,24.487,25.0814,24.3939,24.9812,589200.0
2008-12-08 14:30:00,34.88,35.24,34.6,35.24,643000.0,24.9812,25.239,24.7806,25.239,643000.0
2008-12-08 15:00:00,35.22,35.4,35.02,35.24,894400.0,25.2247,25.3536,25.0814,25.239,894400.0
2008-12-08 15:30:00,35.27,35.34,34.11,34.54,1947400.0,25.2605,25.3106,24.4297,24.7377,1947400.0
2008-12-09 09:30:00,34.05,35.37,33.15,35.11,945600.0,24.3867,25.3321,23.7421,25.1459,945600.0
2008-12-09 10:00:00,35.15,36.4,35.14,35.92,1037800.0,25.1746,26.0698,25.1674,25.726,1037800.0
2008-12-09 10:30:00,35.95,36.69,35.88,36.35,859000.0,25.7475,26.2775,25.6974,26.034,859000.0
2008-12-09 11:00:00,36.34,36.5,35.57,35.7,542000.0,26.0268,26.1414,25.4754,25.5685,542000.0
2008-12-09 11:30:00,35.68,36.41,35.68,36.05,422400.0,25.5541,26.077,25.5541,25.8191,422400.0
2008-12-09 12:00:00,36.06,36.4,35.85,36.04,607600.0,25.8263,26.0698,25.6759,25.812,607600.0
2008-12-09 12:30:00,36.07,36.08,35.67,35.78,355000.0,25.8335,25.8406,25.547,25.6258,355000.0
2008-12-09 13:00:00,35.73,36.09,35.66,35.88,357800.0,25.59,25.8478,25.5398,25.6974,357800.0
2008-12-09 13:30:00,35.85,36.13,35.49,35.49,521800.0,25.6759,25.8764,25.4181,25.4181,521800.0
2008-12-09 14:00:00,35.49,35.55,35.04,35.15,520000.0,25.4181,25.461,25.0958,25.1746,520000.0
2008-12-09 14:30:00,35.15,35.91,35.09,35.81,387000.0,25.1746,25.7189,25.1316,25.6472,387000.0
2008-12-09 15:00:00,35.78,35.99,35.29,35.49,540800.0,25.6258,25.7762,25.2748,25.4181,540800.0
2008-12-09 15:30:00,35.46,35.61,35.1,35.2,1274400.0,25.3966,25.504,25.1387,25.2104,1274400.0
2008-12-10 09:30:00,35.94,37.07,35.77,36.17,1192000.0,25.7404,26.5497,25.6186,25.9051,1192000.0
2008-12-10 10:00:00,36.21,37.6,36.16,37.46,1027400.0,25.9337,26.9293,25.8979,26.829,1027400.0
2008-12-10 10:30:00,37.47,37.66,36.36,36.44,1128400.0,26.8361,26.9722,26.0412,26.0985,1128400.0
2008-12-10 11:00:00,36.44,36.88,36.34,36.68,606400.0,26.0985,26.4136,26.0268,26.2703,606400.0
2008-12-10 11:30:00,36.66,37.54,36.62,37.35,401200.0,26.256,26.8863,26.2274,26.7502,401200.0
2008-12-10 12:00:00,37.35,37.96,37.22,37.47,844000.0,26.7502,27.1871,26.6571,26.8361,844000.0
2008-12-10 12:30:00,37.47,37.55,37.01,37.12,887000.0,26.8361,26.8934,26.5067,26.5855,887000.0
2008-12-10 13:00:00,37.12,37.53,37.02,37.23,558800.0,26.5855,26.8791,26.5139,26.6643,558800.0
2008-12-10 13:30:00,37.22,37.26,36.43,36.48,572600.0,26.6571,26.6857,26.0913,26.1271,572600.0
2008-12-10 14:00:00,36.48,36.68,36.08,36.36,498200.0,26.1271,26.2703,25.8406,26.0412,498200.0
2008-12-10 14:30:00,36.34,36.69,36.15,36.54,640600.0,26.0268,26.2775,25.8908,26.1701,640600.0
2008-12-10 15:00:00,36.53,36.98,36.35,36.85,546600.0,26.1629,26.4852,26.034,26.3921,546600.0
2008-12-10 15:30:00,36.87,36.93,36.52,36.81,800000.0,26.4064,26.4494,26.1558,26.3634,800000.0
2008-12-11 09:30:00,37.49,38.31,36.66,38.18,758000.0,26.8505,27.4378,26.256,27.3446,758000.0
2008-12-11 10:00:00,38.22,39.19,38.15,39.07,934000.0,27.3733,28.068,27.3232,27.9821,934000.0
2008-12-11 10:30:00,39.03,39.21,38.08,38.15,1090600.0,27.9534,28.0823,27.273,27.3232,1090600.0
2008-12-11 11:00:00,38.16,38.63,38.05,38.17,428000.0,27.3303,27.6669,27.2515,27.3375,428000.0
2008-12-11 11:30:00,38.16,38.97,38.16,38.79,444600.0,27.3303,27.9104,27.3303,27.7815,444600.0
2008-12-11 12:00:00,38.8,39.11,38.67,38.7,382000.0,27.7887,28.0107,27.6956,27.7171,382000.0
2008-12-11 12:30:00,38.74,38.94,38.43,38.55,335800.0,27.7457,27.889,27.5237,27.6096,335800.0
2008-12-11 13:00:00,38.54,38.58,38.05,38.14,200200.0,27.6025,27.6311,27.2515,27.316,200200.0
2008-12-11 13:30:00,38.16,38.27,37.62,37.65,300000.0,27.3303,27.4091,26.9436,26.9651,300000.0
2008-12-11 14:00:00,37.66,37.85,37.34,37.45,357000.0,26.9722,27.1083,26.743,26.8218,357000.0
2008-12-11 14:30:00,37.46,37.58,36.43,36.49,636200.0,26.829,26.9149,26.0913,26.1343,636200.0
2008-12-11 15:00:00,36.52,36.52,35.93,36.02,779800.0,26.1558,26.1558,25.7332,25.7976,779800.0
2008-12-11 15:30:00,36.05,36.17,35.71,35.97,1274400.0,25.8191,25.9051,25.5756,25.7618,1274400.0
2008-12-12 09:30:00,34.37,34.81,33.59,34.05,1025600.0,24.6159,24.931,24.0573,24.3867,1025600.0
2008-12-12 10:00:00,34.06,34.24,33.62,33.92,549000.0,24.3939,24.5228,24.0788,24.2936,549000.0
2008-12-12 10:30:00,33.93,34.43,33.84,34.41,658800.0,24.3008,24.6589,24.2363,24.6446,658800.0
2008-12-12 11:00:00,34.38,34.88,34.21,34.29,748600.0,24.6231,24.9812,24.5013,24.5586,748600.0
2008-12-12 11:30:00,34.29,34.49,34.02,34.16,312800.0,24.5586,24.7019,24.3652,24.4655,312800.0
2008-12-12 12:00:00,34.17,34.44,34.17,34.33,348200.0,24.4727,24.666,24.4727,24.5873,348200.0
2008-12-12 12:30:00,34.32,34.75,34.24,34.55,687600.0,24.5801,24.8881,24.5228,24.7448,687600.0
2008-12-12 13:00:00,34.57,34.65,33.87,34.02,456200.0,24.7592,24.8165,24.2578,24.3652,456200.0
2008-12-12 13:30:00,34.05,34.16,33.51,33.54,433400.0,24.3867,24.4655,24.0,24.0215,433400.0
2008-12-12 14:00:00,33.52,34.2,33.45,33.56,498400.0,24.0071,24.4942,23.957,24.0358,498400.0
2008-12-12 14:30:00,33.56,34.25,33.38,34.16,496600.0,24.0358,24.53,23.9069,24.4655,496600.0
2008-12-12 15:00:00,34.15,34.55,33.63,33.85,702200.0,24.4583,24.7448,24.0859,24.2435,702200.0
2008-12-12 15:30:00,33.85,34.05,33.54,33.98,942400.0,24.2435,24.3867,24.0215,24.3366,942400.0
2008-12-15 09:30:00,35.02,35.83,35.02,35.38,1119000.0,25.0814,25.6616,25.0814,25.3393,1119000.0
2008-12-15 10:00:00,35.4,35.73,35.21,35.63,828600.0,25.3536,25.59,25.2175,25.5183,828600.0
2008-12-15 10:30:00,35.66,35.75,35.25,35.29,789400.0,25.5398,25.6043,25.2462,25.2748,789400.0
2008-12-15 11:00:00,35.27,35.35,34.95,34.99,441200.0,25.2605,25.3178,25.0313,25.06,441200.0
2008-12-15 11:30:00,34.99,35.22,34.85,35.12,522800.0,25.06,25.2247,24.9597,25.1531,522800.0
2008-12-15 12:00:00,35.11,35.56,35.03,35.47,293200.0,25.1459,25.4682,25.0886,25.4037,293200.0
2008-12-15 12:30:00,35.45,35.47,34.7,34.79,510200.0,25.3894,25.4037,24.8523,24.9167,510200.0
2008-12-15 13:00:00,34.78,34.78,34.24,34.48,484800.0,24.9096,24.9096,24.5228,24.6947,484800.0
2008-12-15 13:30:00,34.49,34.73,34.35,34.49,448200.0,24.7019,24.8737,24.6016,24.7019,448200.0
2008-12-15 14:00:00,34.51,34.74,34.38,34.38,385400.0,24.7162,24.8809,24.6231,24.6231,385400.0
2008-12-15 14:30:00,34.41,34.73,34.09,34.1,397800.0,24.6446,24.8737,24.4154,24.4225,397800.0
2008-12-15 15:00:00,34.1,34.3,33.72,34.12,531600.0,24.4225,24.5658,24.1504,24.4369,531600.0
2008-12-15 15:30:00,34.15,34.85,34.05,34.63,936800.0,24.4583,24.9597,24.3867,24.8021,936800.0
2008-12-16 09:30:00,34.96,35.66,34.52,34.63,764400.0,25.0385,25.5398,24.7233,24.8021,764400.0
2008-12-16 10:00:00,34.63,35.1,34.62,34.97,279800.0,24.8021,25.1387,24.795,25.0456,279800.0
2008-12-16 10:30:00,34.95,35.09,34.38,34.5,321400.0,25.0313,25.1316,24.6231,24.709,321400.0
2008-12-16 11:00:00,34.51,34.85,34.46,34.68,198000.0,24.7162,24.9597,24.6804,24.8379,198000.0
2008-12-16 11:30:00,34.68,34.8,34.55,34.7,191200.0,24.8379,24.9239,24.7448,24.8523,191200.0
2008-12-16 12:00:00,34.65,34.71,34.51,34.56,189000.0,24.8165,24.8594,24.7162,24.752,189000.0
2008-12-16 12:30:00,34.54,34.7,34.45,34.57,180800.0,24.7377,24.8523,24.6732,24.7592,180800.0
2008-12-16 13:00:00,34.57,34.76,34.49,34.75,198800.0,24.7592,24.8952,24.7019,24.8881,198800.0
2008-12-16 13:30:00,34.72,34.81,34.57,34.66,223400.0,24.8666,24.931,24.7592,24.8236,223400.0
2008-12-16 14:00:00,34.68,35.17,34.6,34.94,371200.0,24.8379,25.1889,24.7806,25.0241,371200.0
2008-12-16 14:30:00,34.95,35.22,34.38,34.99,631000.0,25.0313,25.2247,24.6231,25.06,631000.0
2008-12-16 15:00:00,35.0,35.67,34.7,35.42,434800.0,25.0671,25.547,24.8523,25.3679,434800.0
2008-12-16 15:30:00,35.41,35.56,34.99,35.47,1173600.0,25.3608,25.4682,25.06,25.4037,1173600.0
2008-12-17 09:30:00,35.4,36.29,34.83,35.61,468400.0,25.3536,25.991,24.9454,25.504,468400.0
2008-12-17 10:00:00,35.67,35.83,35.47,35.68,438400.0,25.547,25.6616,25.4037,25.5541,438400.0
2008-12-17 10:30:00,35.67,36.22,35.28,36.15,1335200.0,25.547,25.9409,25.2677,25.8908,1335200.0
2008-12-17 11:00:00,36.16,36.34,35.9,35.9,438400.0,25.8979,26.0268,25.7117,25.7117,438400.0
2008-12-17 11:30:00,35.91,35.98,35.34,35.4,642000.0,25.7189,25.769,25.3106,25.3536,642000.0
2008-12-17 12:00:00,35.4,35.63,35.21,35.36,420200.0,25.3536,25.5183,25.2175,25.325,420200.0
2008-12-17 12:30:00,35.35,35.54,35.06,35.38,686800.0,25.3178,25.4539,25.1101,25.3393,686800.0
2008-12-17 13:00:00,35.38,35.79,35.31,35.49,342800.0,25.3393,25.6329,25.2891,25.4181,342800.0
2008-12-17 13:30:00,35.48,35.63,35.29,35.29,345000.0,25.4109,25.5183,25.2748,25.2748,345000.0
2008-12-17 14:00:00,35.28,35.66,35.13,35.16,279600.0,25.2677,25.5398,25.1602,25.1817,279600.0
2008-12-17 14:30:00,35.16,35.35,34.98,35.21,422200.0,25.1817,25.3178,25.0528,25.2175,422200.0
2008-12-17 15:00:00,35.22,35.44,34.83,34.91,450800.0,25.2247,25.3823,24.9454,25.0027,450800.0
2008-12-17 15:30:00,34.9,35.22,34.66,34.74,756200.0,24.9955,25.2247,24.8236,24.8809,756200.0
2008-12-18 09:30:00,34.58,34.93,33.5,33.56,627000.0,24.7663,25.017,23.9928,24.0358,627000.0
2008-12-18 10:00:00,33.57,34.03,33.51,33.9,513400.0,24.043,24.3724,24.0,24.2793,513400.0
2008-12-18 10:30:00,33.93,34.06,33.75,33.82,640400.0,24.3008,24.3939,24.1719,24.222,640400.0
2008-12-18 11:00:00,33.81,33.9,33.26,33.34,380400.0,24.2148,24.2793,23.8209,23.8782,380400.0
2008-12-18 11:30:00,33.34,33.87,33.25,33.87,371800.0,23.8782,24.2578,23.8138,24.2578,371800.0
2008-12-18 12:00:00,33.85,33.96,33.62,33.74,293200.0,24.2435,24.3223,24.0788,24.1647,293200.0
2008-12-18 12:30:00,33.77,34.01,33.74,33.97,302200.0,24.1862,24.3581,24.1647,24.3294,302200.0
2008-12-18 13:00:00,33.99,34.02,33.73,33.74,228400.0,24.3438,24.3652,24.1575,24.1647,228400.0
2008-12-18 13:30:00,33.73,33.82,33.39,33.4,201400.0,24.1575,24.222,23.914,23.9212,201400.0
2008-12-18 14:00:00,33.4,33.48,32.89,33.06,396000.0,23.9212,23.9785,23.5559,23.6777,396000.0
2008-12-18 14:30:00,33.05,33.3,32.89,32.9,504600.0,23.6705,23.8496,23.5559,23.5631,504600.0
2008-12-18 15:00:00,32.9,32.9,32.17,32.21,1024000.0,23.5631,23.5631,23.0403,23.0689,1024000.0
2008-12-18 15:30:00,32.21,32.48,32.13,32.34,1528800.0,23.0689,23.2623,23.0116,23.162,1528800.0
2008-12-19 09:30:00,32.45,33.37,32.45,32.94,1791600.0,23.2408,23.8997,23.2408,23.5917,1791600.0
2008-12-19 10:00:00,32.94,33.25,32.6,32.67,977800.0,23.5917,23.8138,23.3482,23.3984,977800.0
2008-12-19 10:30:00,32.67,33.07,32.43,32.75,689400.0,23.3984,23.6848,23.2265,23.4557,689400.0
2008-12-19 11:00:00,32.77,33.05,32.64,32.71,367800.0,23.47,23.6705,23.3769,23.427,367800.0
2008-12-19 11:30:00,32.71,32.87,32.49,32.67,405000.0,23.427,23.5416,23.2695,23.3984,405000.0
2008-12-19 12:00:00,32.68,32.7,32.38,32.6,506600.0,23.4055,23.4199,23.1907,23.3482,506600.0
2008-12-19 12:30:00,32.62,32.77,32.46,32.62,352600.0,23.3626,23.47,23.248,23.3626,352600.0
2008-12-19 13:00:00,32.6,32.74,32.51,32.6,324400.0,23.3482,23.4485,23.2838,23.3482,324400.0
2008-12-19 13:30:00,32.6,32.66,32.27,32.35,283800.0,23.3482,23.3912,23.1119,23.1692,283800.0
2008-12-19 14:00:00,32.34,32.52,32.02,32.19,413800.0,23.162,23.2909,22.9328,23.0546,413800.0
2008-12-19 14:30:00,32.21,32.6,32.13,32.4,379200.0,23.0689,23.3482,23.0116,23.205,379200.0
2008-12-19 15:00:00,32.4,32.54,32.14,32.3,776600.0,23.205,23.3053,23.0188,23.1334,776600.0
2008-12-19 15:30:00,32.31,32.6,31.99,32.44,1165600.0,23.1405,23.3482,22.9113,23.2336,1165600.0
2008-12-22 09:30:00,32.37,32.45,31.59,31.64,601600.0,23.1835,23.2408,22.6249,22.6607,601600.0
2008-12-22 10:00:00,31.61,31.65,31.21,31.3,395800.0,22.6392,22.6678,22.3527,22.4172,395800.0
2008-12-22 10:30:00,31.28,31.34,30.92,31.01,454200.0,22.4028,22.4458,22.145,22.2095,454200.0
2008-12-22 11:00:00,31.01,31.15,30.64,30.68,368400.0,22.2095,22.3097,21.9445,21.9731,368400.0
2008-12-22 11:30:00,30.67,30.87,30.53,30.83,325200.0,21.966,22.1092,21.8657,22.0806,325200.0
2008-12-22 12:00:00,30.82,30.9,30.65,30.65,264400.0,22.0734,22.1307,21.9516,21.9516,264400.0
2008-12-22 12:30:00,30.66,31.0,30.63,30.91,486400.0,21.9588,22.2023,21.9373,22.1378,486400.0
2008-12-22 13:00:00,30.9,30.95,30.68,30.8,295400.0,22.1307,22.1665,21.9731,22.0591,295400.0
2008-12-22 13:30:00,30.82,30.82,30.48,30.61,288800.0,22.0734,22.0734,21.8299,21.923,288800.0
2008-12-22 14:00:00,30.61,30.74,30.25,30.33,262800.0,21.923,22.0161,21.6652,21.7225,262800.0
2008-12-22 14:30:00,30.35,30.57,30.25,30.34,280600.0,21.7368,21.8943,21.6652,21.7296,280600.0
2008-12-22 15:00:00,30.31,30.41,30.0,30.08,426600.0,21.7081,21.7797,21.4861,21.5434,426600.0
2008-12-22 15:30:00,30.09,30.61,29.95,30.53,1252200.0,21.5506,21.923,21.4503,21.8657,1252200.0
2008-12-23 09:30:00,30.68,31.25,30.67,30.88,499000.0,21.9731,22.3814,21.966,22.1164,499000.0
2008-12-23 10:00:00,30.85,31.0,30.62,30.85,421400.0,22.0949,22.2023,21.9302,22.0949,421400.0
2008-12-23 10:30:00,30.89,31.2,30.88,31.11,310200.0,22.1235,22.3455,22.1164,22.2811,310200.0
2008-12-23 11:00:00,31.1,31.18,30.64,30.68,395600.0,22.2739,22.3312,21.9445,21.9731,395600.0
2008-12-23 11:30:00,30.67,30.96,30.64,30.71,265000.0,21.966,22.1737,21.9445,21.9946,265000.0
2008-12-23 12:00:00,30.72,30.78,30.54,30.71,416000.0,22.0018,22.0447,21.8729,21.9946,416000.0
2008-12-23 12:30:00,30.71,31.0,30.62,30.93,418000.0,21.9946,22.2023,21.9302,22.1522,418000.0
2008-12-23 13:00:00,30.91,31.22,30.73,31.22,509600.0,22.1378,22.3599,22.0089,22.3599,509600.0
2008-12-23 13:30:00,31.21,31.94,31.11,31.89,496800.0,22.3527,22.8755,22.2811,22.8397,496800.0
2008-12-23 14:00:00,31.88,32.3,31.69,32.01,639200.0,22.8326,23.1334,22.6965,22.9257,639200.0
2008-12-23 14:30:00,32.02,32.06,31.44,31.51,454000.0,22.9328,22.9615,22.5174,22.5676,454000.0
2008-12-23 15:00:00,31.5,31.81,31.32,31.72,511400.0,22.5604,22.7824,22.4315,22.718,511400.0
2008-12-23 15:30:00,31.73,31.84,31.59,31.68,847000.0,22.7251,22.8039,22.6249,22.6893,847000.0
2008-12-24 09:30:00,31.47,31.47,30.65,30.97,282600.0,22.5389,22.5389,21.9516,22.1808,282600.0
2008-12-24 10:00:00,30.97,31.13,30.86,30.93,297600.0,22.1808,22.2954,22.102,22.1522,297600.0
2008-12-24 10:30:00,30.92,31.5,30.77,31.39,409400.0,22.145,22.5604,22.0376,22.4816,409400.0
2008-12-24 11:00:00,31.4,31.46,31.27,31.28,291200.0,22.4888,22.5318,22.3957,22.4028,291200.0
2008-12-24 11:30:00,31.27,31.42,31.23,31.39,503000.0,22.3957,22.5031,22.367,22.4816,503000.0
2008-12-24 12:00:00,31.38,31.49,31.36,31.38,259000.0,22.4745,22.5532,22.4601,22.4745,259000.0
2008-12-24 12:30:00,31.37,31.48,31.32,31.37,321800.0,22.4673,22.5461,22.4315,22.4673,321800.0
2008-12-26 09:30:00,31.52,32.3,31.52,32.0,202000.0,22.5747,23.1334,22.5747,22.9185,202000.0
2008-12-26 10:00:00,31.99,32.13,31.57,31.64,208000.0,22.9113,23.0116,22.6105,22.6607,208000.0
2008-12-26 10:30:00,31.66,31.79,31.51,31.79,310600.0,22.675,22.7681,22.5676,22.7681,310600.0
2008-12-26 11:00:00,31.79,31.86,31.68,31.72,103200.0,22.7681,22.8182,22.6893,22.718,103200.0
2008-12-26 11:30:00,31.72,32.05,31.72,31.9,126600.0,22.718,22.9543,22.718,22.8469,126600.0
2008-12-26 12:00:00,31.9,32.02,31.88,31.89,66200.0,22.8469,22.9328,22.8326,22.8397,66200.0
2008-12-26 12:30:00,31.9,31.95,31.71,31.8,500200.0,22.8469,22.8827,22.7108,22.7753,500200.0
2008-12-26 13:00:00,31.8,31.98,31.74,31.98,62600.0,22.7753,22.9042,22.7323,22.9042,62600.0
2008-12-26 13:30:00,31.98,32.08,31.93,31.93,68200.0,22.9042,22.9758,22.8684,22.8684,68200.0
2008-12-26 14:00:00,31.93,32.07,31.91,32.05,70000.0,22.8684,22.9686,22.8541,22.9543,70000.0
2008-12-26 14:30:00,32.05,32.13,32.01,32.08,70800.0,22.9543,23.0116,22.9257,22.9758,70800.0
2008-12-26 15:00:00,32.08,32.25,31.99,32.2,147000.0,22.9758,23.0976,22.9113,23.0618,147000.0
2008-12-26 15:30:00,32.18,32.19,31.96,32.12,358400.0,23.0474,23.0546,22.8899,23.0045,358400.0
2008-12-29 09:30:00,32.85,33.13,32.43,32.7,390400.0,23.5273,23.7278,23.2265,23.4199,390400.0
2008-12-29 10:00:00,32.71,32.88,32.44,32.51,228200.0,23.427,23.5488,23.2336,23.2838,228200.0
2008-12-29 10:30:00,32.5,32.68,32.35,32.52,257200.0,23.2766,23.4055,23.1692,23.2909,257200.0
2008-12-29 11:00:00,32.49,32.55,32.17,32.23,164800.0,23.2695,23.3124,23.0403,23.0832,164800.0
2008-12-29 11:30:00,32.22,32.62,32.18,32.59,512000.0,23.0761,23.3626,23.0474,23.3411,512000.0
2008-12-29 12:00:00,32.6,32.67,32.51,32.6,189000.0,23.3482,23.3984,23.2838,23.3482,189000.0
2008-12-29 12:30:00,32.6,32.63,32.44,32.45,524400.0,23.3482,23.3697,23.2336,23.2408,524400.0
2008-12-29 13:00:00,32.44,32.51,32.31,32.42,226600.0,23.2336,23.2838,23.1405,23.2193,226600.0
2008-12-29 13:30:00,32.42,32.7,32.4,32.69,162600.0,23.2193,23.4199,23.205,23.4127,162600.0
2008-12-29 14:00:00,32.68,32.95,32.52,32.85,160000.0,23.4055,23.5989,23.2909,23.5273,160000.0
2008-12-29 14:30:00,32.88,32.98,32.77,32.93,146400.0,23.5488,23.6204,23.47,23.5846,146400.0
2008-12-29 15:00:00,32.94,33.25,32.92,33.04,315800.0,23.5917,23.8138,23.5774,23.6634,315800.0
2008-12-29 15:30:00,33.06,33.1,32.77,33.02,600800.0,23.6777,23.7063,23.47,23.649,600800.0
2008-12-30 09:30:00,32.93,32.93,31.99,32.11,377800.0,23.5846,23.5846,22.9113,22.9973,377800.0
2008-12-30 10:00:00,32.1,32.63,31.93,32.58,268200.0,22.9901,23.3697,22.8684,23.3339,268200.0
2008-12-30 10:30:00,32.58,32.6,32.29,32.32,228200.0,23.3339,23.3482,23.1262,23.1477,228200.0
2008-12-30 11:00:00,32.3,32.43,32.17,32.37,217800.0,23.1334,23.2265,23.0403,23.1835,217800.0
2008-12-30 11:30:00,32.39,32.52,32.33,32.35,557600.0,23.1978,23.2909,23.1549,23.1692,557600.0
2008-12-30 12:00:00,32.35,32.68,32.33,32.52,179800.0,23.1692,23.4055,23.1549,23.2909,179800.0
2008-12-30 12:30:00,32.5,32.58,32.33,32.48,234400.0,23.2766,23.3339,23.1549,23.2623,234400.0
2008-12-30 13:00:00,32.48,32.58,32.34,32.5,213400.0,23.2623,23.3339,23.162,23.2766,213400.0
2008-12-30 13:30:00,32.5,32.71,32.4,32.57,273600.0,23.2766,23.427,23.205,23.3267,273600.0
2008-12-30 14:00:00,32.57,32.74,32.47,32.67,201600.0,23.3267,23.4485,23.2551,23.3984,201600.0
2008-12-30 14:30:00,32.69,32.73,32.52,32.54,294000.0,23.4127,23.4413,23.2909,23.3053,294000.0
2008-12-30 15:00:00,32.55,32.65,32.33,32.58,391600.0,23.3124,23.384,23.1549,23.3339,391600.0
2008-12-30 15:30:00,32.58,32.99,32.56,32.91,1159200.0,23.3339,23.6276,23.3196,23.5703,1159200.0
2008-12-31 09:30:00,32.79,33.25,32.32,32.93,303600.0,23.4843,23.8138,23.1477,23.5846,303600.0
2008-12-31 10:00:00,32.93,33.41,32.89,33.38,551200.0,23.5846,23.9284,23.5559,23.9069,551200.0
2008-12-31 10:30:00,33.4,33.49,33.18,33.27,265200.0,23.9212,23.9857,23.7636,23.8281,265200.0
2008-12-31 11:00:00,33.24,33.35,33.2,33.28,186600.0,23.8066,23.8854,23.778,23.8353,186600.0
2008-12-31 11:30:00,33.28,33.33,33.05,33.2,199800.0,23.8353,23.8711,23.6705,23.778,199800.0
2008-12-31 12:00:00,33.18,33.19,32.88,32.89,276600.0,23.7636,23.7708,23.5488,23.5559,276600.0
2008-12-31 12:30:00,32.89,33.26,32.76,33.1,278400.0,23.5559,23.8209,23.4628,23.7063,278400.0
2008-12-31 13:00:00,33.12,33.31,33.09,33.24,173800.0,23.7207,23.8567,23.6992,23.8066,173800.0
2008-12-31 13:30:00,33.25,33.58,33.21,33.54,152200.0,23.8138,24.0501,23.7851,24.0215,152200.0
2008-12-31 14:00:00,33.56,33.88,33.55,33.74,270000.0,24.0358,24.265,24.0286,24.1647,270000.0
2008-12-31 14:30:00,33.73,33.79,33.32,33.53,215600.0,24.1575,24.2005,23.8639,24.0143,215600.0
2008-12-31 15:00:00,33.56,33.65,33.28,33.38,306800.0,24.0358,24.1002,23.8353,23.9069,306800.0
2008-12-31 15:30:00,33.42,33.62,33.08,33.24,584800.0,23.9355,24.0788,23.692,23.8066,584800.0
2009-01-02 09:30:00,33.41,34.12,33.41,33.77,402000.0,23.9284,24.4369,23.9284,24.1862,402000.0
2009-01-02 10:00:00,33.76,34.43,33.69,34.4,842600.0,24.179,24.6589,24.1289,24.6374,842600.0
2009-01-02 10:30:00,34.38,34.85,34.24,34.8,287600.0,24.6231,24.9597,24.5228,24.9239,287600.0
2009-01-02 11:00:00,34.83,35.15,34.81,35.12,376000.0,24.9454,25.1746,24.931,25.1531,376000.0
2009-01-02 11:30:00,35.1,35.2,34.59,34.85,430800.0,25.1387,25.2104,24.7735,24.9597,430800.0
2009-01-02 12:00:00,34.9,35.01,34.86,35.0,231600.0,24.9955,25.0743,24.9669,25.0671,231600.0
2009-01-02 12:30:00,35.0,35.11,34.83,34.85,206200.0,25.0671,25.1459,24.9454,24.9597,206200.0
2009-01-02 13:00:00,34.85,35.04,34.82,35.01,122800.0,24.9597,25.0958,24.9382,25.0743,122800.0
2009-01-02 13:30:00,35.02,35.11,34.75,34.78,155400.0,25.0814,25.1459,24.8881,24.9096,155400.0
2009-01-02 14:00:00,34.8,35.09,34.59,35.06,252400.0,24.9239,25.1316,24.7735,25.1101,252400.0
2009-01-02 14:30:00,35.06,35.2,34.88,35.1,272800.0,25.1101,25.2104,24.9812,25.1387,272800.0
2009-01-02 15:00:00,35.1,35.38,35.07,35.31,376400.0,25.1387,25.3393,25.1173,25.2891,376400.0
2009-01-02 15:30:00,35.32,35.45,35.07,35.16,801800.0,25.2963,25.3894,25.1173,25.1817,801800.0
2009-01-05 09:30:00,35.09,35.71,34.52,35.6,467400.0,25.1316,25.5756,24.7233,25.4968,467400.0
2009-01-05 10:00:00,35.6,35.85,35.42,35.78,488000.0,25.4968,25.6759,25.3679,25.6258,488000.0
2009-01-05 10:30:00,35.81,36.42,35.7,36.0,634000.0,25.6472,26.0841,25.5685,25.7833,634000.0
2009-01-05 11:00:00,35.97,36.04,35.41,35.46,589400.0,25.7618,25.812,25.3608,25.3966,589400.0
2009-01-05 11:30:00,35.49,35.98,35.41,35.66,490800.0,25.4181,25.769,25.3608,25.5398,490800.0
2009-01-05 12:00:00,35.63,36.01,35.61,35.86,271600.0,25.5183,25.7905,25.504,25.6831,271600.0
2009-01-05 12:30:00,35.86,35.87,35.57,35.73,974200.0,25.6831,25.6902,25.4754,25.59,974200.0
2009-01-05 13:00:00,35.71,35.83,35.56,35.69,652600.0,25.5756,25.6616,25.4682,25.5613,652600.0
2009-01-05 13:30:00,35.7,35.91,35.49,35.73,596400.0,25.5685,25.7189,25.4181,25.59,596400.0
2009-01-05 14:00:00,35.75,36.01,35.57,35.6,497400.0,25.6043,25.7905,25.4754,25.4968,497400.0
2009-01-05 14:30:00,35.59,35.62,34.99,35.28,378600.0,25.4897,25.5112,25.06,25.2677,378600.0
2009-01-05 15:00:00,35.29,35.58,34.99,35.1,470000.0,25.2748,25.4825,25.06,25.1387,470000.0
2009-01-05 15:30:00,35.09,35.34,34.98,35.34,827800.0,25.1316,25.3106,25.0528,25.3106,827800.0
2009-01-06 09:30:00,35.77,36.2,35.74,35.96,1136000.0,25.6186,25.9266,25.5971,25.7547,1136000.0
2009-01-06 10:00:00,35.96,36.09,35.26,35.47,659400.0,25.7547,25.8478,25.2533,25.4037,659400.0
2009-01-06 10:30:00,35.44,35.76,35.31,35.56,992600.0,25.3823,25.6114,25.2891,25.4682,992600.0
2009-01-06 11:00:00,35.56,35.93,35.47,35.77,856800.0,25.4682,25.7332,25.4037,25.6186,856800.0
2009-01-06 11:30:00,35.81,36.05,35.62,35.69,696000.0,25.6472,25.8191,25.5112,25.5613,696000.0
2009-01-06 12:00:00,35.7,36.03,35.68,35.81,447600.0,25.5685,25.8048,25.5541,25.6472,447600.0
2009-01-06 12:30:00,35.81,36.02,35.77,35.98,543800.0,25.6472,25.7976,25.6186,25.769,543800.0
2009-01-06 13:00:00,35.99,36.08,35.73,35.85,792000.0,25.7762,25.8406,25.59,25.6759,792000.0
2009-01-06 13:30:00,35.85,35.95,35.67,35.77,412800.0,25.6759,25.7475,25.547,25.6186,412800.0
2009-01-06 14:00:00,35.76,36.0,35.62,35.85,629200.0,25.6114,25.7833,25.5112,25.6759,629200.0
2009-01-06 14:30:00,35.85,36.09,35.85,36.09,1613000.0,25.6759,25.8478,25.6759,25.8478,1613000.0
2009-01-06 15:00:00,36.1,36.1,35.57,35.62,839200.0,25.8549,25.8549,25.4754,25.5112,839200.0
2009-01-06 15:30:00,35.63,35.77,35.34,35.52,970400.0,25.5183,25.6186,25.3106,25.4395,970400.0
2009-01-07 09:30:00,35.09,35.35,34.19,34.98,451000.0,25.1316,25.3178,24.487,25.0528,451000.0
2009-01-07 10:00:00,34.96,35.16,34.07,34.13,437000.0,25.0385,25.1817,24.4011,24.444,437000.0
2009-01-07 10:30:00,34.1,34.11,33.27,34.02,742400.0,24.4225,24.4297,23.8281,24.3652,742400.0
2009-01-07 11:00:00,34.0,34.55,33.93,34.28,413200.0,24.3509,24.7448,24.3008,24.5515,413200.0
2009-01-07 11:30:00,34.27,34.76,34.24,34.38,284600.0,24.5443,24.8952,24.5228,24.6231,284600.0
2009-01-07 12:00:00,34.4,34.42,34.17,34.22,264000.0,24.6374,24.6517,24.4727,24.5085,264000.0
2009-01-07 12:30:00,34.22,34.27,33.86,33.86,300600.0,24.5085,24.5443,24.2506,24.2506,300600.0
2009-01-07 13:00:00,33.85,34.22,33.82,34.18,191000.0,24.2435,24.5085,24.222,24.4798,191000.0
2009-01-07 13:30:00,34.2,34.43,33.85,33.95,263200.0,24.4942,24.6589,24.2435,24.3151,263200.0
2009-01-07 14:00:00,33.93,33.95,33.63,33.74,378000.0,24.3008,24.3151,24.0859,24.1647,378000.0
2009-01-07 14:30:00,33.72,33.99,33.51,33.56,479000.0,24.1504,24.3438,24.0,24.0358,479000.0
2009-01-07 15:00:00,33.56,33.97,33.44,33.85,340000.0,24.0358,24.3294,23.9498,24.2435,340000.0
2009-01-07 15:30:00,33.83,34.43,33.59,34.34,1170200.0,24.2292,24.6589,24.0573,24.5944,1170200.0
2009-01-08 09:30:00,34.83,35.17,34.0,34.31,606000.0,24.9454,25.1889,24.3509,24.5729,606000.0
2009-01-08 10:00:00,34.32,34.55,33.87,34.29,644200.0,24.5801,24.7448,24.2578,24.5586,644200.0
2009-01-08 10:30:00,34.27,34.36,33.88,34.22,747000.0,24.5443,24.6088,24.265,24.5085,747000.0
2009-01-08 11:00:00,34.24,34.85,34.21,34.37,449800.0,24.5228,24.9597,24.5013,24.6159,449800.0
2009-01-08 11:30:00,34.34,34.54,34.19,34.31,375000.0,24.5944,24.7377,24.487,24.5729,375000.0
2009-01-08 12:00:00,34.3,34.74,34.27,34.53,193000.0,24.5658,24.8809,24.5443,24.7305,193000.0
2009-01-08 12:30:00,34.56,34.97,34.46,34.67,199400.0,24.752,25.0456,24.6804,24.8308,199400.0
2009-01-08 13:00:00,34.65,34.67,34.19,34.2,321400.0,24.8165,24.8308,24.487,24.4942,321400.0
2009-01-08 13:30:00,34.19,34.26,34.1,34.2,282600.0,24.487,24.5371,24.4225,24.4942,282600.0
2009-01-08 14:00:00,34.21,34.58,34.15,34.29,424200.0,24.5013,24.7663,24.4583,24.5586,424200.0
2009-01-08 14:30:00,34.31,34.81,34.22,34.55,474600.0,24.5729,24.931,24.5085,24.7448,474600.0
2009-01-08 15:00:00,34.56,34.69,34.2,34.28,231800.0,24.752,24.8451,24.4942,24.5515,231800.0
2009-01-08 15:30:00,34.3,34.82,34.17,34.8,757600.0,24.5658,24.9382,24.4727,24.9239,757600.0
2009-01-09 09:30:00,34.77,35.33,34.37,34.41,780000.0,24.9024,25.3035,24.6159,24.6446,780000.0
2009-01-09 10:00:00,34.4,34.48,33.73,33.77,598600.0,24.6374,24.6947,24.1575,24.1862,598600.0
2009-01-09 10:30:00,33.77,33.84,33.58,33.77,692600.0,24.1862,24.2363,24.0501,24.1862,692600.0
2009-01-09 11:00:00,33.76,34.02,33.59,33.8,560200.0,24.179,24.3652,24.0573,24.2077,560200.0
2009-01-09 11:30:00,33.79,33.83,33.42,33.56,382400.0,24.2005,24.2292,23.9355,24.0358,382400.0
2009-01-09 12:00:00,33.56,33.82,33.55,33.62,362600.0,24.0358,24.222,24.0286,24.0788,362600.0
2009-01-09 12:30:00,33.62,33.66,33.37,33.5,340200.0,24.0788,24.1074,23.8997,23.9928,340200.0
2009-01-09 13:00:00,33.49,33.65,33.2,33.26,359000.0,23.9857,24.1002,23.778,23.8209,359000.0
2009-01-09 13:30:00,33.25,33.62,33.13,33.54,275400.0,23.8138,24.0788,23.7278,24.0215,275400.0
2009-01-09 14:00:00,33.54,33.89,33.51,33.8,388200.0,24.0215,24.2721,24.0,24.2077,388200.0
2009-01-09 14:30:00,33.8,34.06,33.65,33.71,310600.0,24.2077,24.3939,24.1002,24.1432,310600.0
2009-01-09 15:00:00,33.69,33.81,33.21,33.41,413000.0,24.1289,24.2148,23.7851,23.9284,413000.0
2009-01-09 15:30:00,33.41,33.7,33.09,33.23,1113800.0,23.9284,24.1361,23.6992,23.7994,1113800.0
2009-01-12 09:30:00,32.73,33.03,32.01,32.18,657000.0,23.4413,23.6562,22.9257,23.0474,657000.0
2009-01-12 10:00:00,32.14,32.21,31.57,31.82,503800.0,23.0188,23.0689,22.6105,22.7896,503800.0
2009-01-12 10:30:00,31.81,32.04,31.65,31.68,439200.0,22.7824,22.9472,22.6678,22.6893,439200.0
2009-01-12 11:00:00,31.68,31.8,31.44,31.45,540400.0,22.6893,22.7753,22.5174,22.5246,540400.0
2009-01-12 11:30:00,31.46,31.48,31.27,31.33,362000.0,22.5318,22.5461,22.3957,22.4387,362000.0
2009-01-12 12:00:00,31.32,31.65,31.31,31.54,264800.0,22.4315,22.6678,22.4243,22.5891,264800.0
2009-01-12 12:30:00,31.53,31.97,31.53,31.81,371800.0,22.5819,22.897,22.5819,22.7824,371800.0
2009-01-12 13:00:00,31.83,32.08,31.8,31.95,238000.0,22.7968,22.9758,22.7753,22.8827,238000.0
2009-01-12 13:30:00,31.96,32.23,31.9,32.04,408200.0,22.8899,23.0832,22.8469,22.9472,408200.0
2009-01-12 14:00:00,32.02,32.02,31.64,31.68,364200.0,22.9328,22.9328,22.6607,22.6893,364200.0
2009-01-12 14:30:00,31.65,31.77,31.54,31.61,403200.0,22.6678,22.7538,22.5891,22.6392,403200.0
2009-01-12 15:00:00,31.61,31.86,31.56,31.77,716800.0,22.6392,22.8182,22.6034,22.7538,716800.0
2009-01-12 15:30:00,31.77,31.94,31.62,31.82,1149400.0,22.7538,22.8755,22.6464,22.7896,1149400.0
2009-01-13 09:30:00,31.78,33.4,31.45,33.01,1132800.0,22.7609,23.9212,22.5246,23.6419,1132800.0
2009-01-13 10:00:00,33.03,33.57,32.89,33.02,846200.0,23.6562,24.043,23.5559,23.649,846200.0
2009-01-13 10:30:00,33.02,33.87,32.78,33.52,925400.0,23.649,24.2578,23.4771,24.0071,925400.0
2009-01-13 11:00:00,33.52,33.6,33.13,33.35,533200.0,24.0071,24.0644,23.7278,23.8854,533200.0
2009-01-13 11:30:00,33.37,33.66,33.31,33.51,546200.0,23.8997,24.1074,23.8567,24.0,546200.0
2009-01-13 12:00:00,33.51,33.54,32.91,33.34,514200.0,24.0,24.0215,23.5703,23.8782,514200.0
2009-01-13 12:30:00,33.35,33.61,33.21,33.44,474800.0,23.8854,24.0716,23.7851,23.9498,474800.0
2009-01-13 13:00:00,33.43,33.54,33.01,33.38,493400.0,23.9427,24.0215,23.6419,23.9069,493400.0
2009-01-13 13:30:00,33.37,33.38,33.1,33.13,512400.0,23.8997,23.9069,23.7063,23.7278,512400.0
2009-01-13 14:00:00,33.12,33.16,32.72,32.88,470800.0,23.7207,23.7493,23.4342,23.5488,470800.0
2009-01-13 14:30:00,32.88,33.6,32.88,33.32,723800.0,23.5488,24.0644,23.5488,23.8639,723800.0
2009-01-13 15:00:00,33.32,33.35,32.95,33.25,508800.0,23.8639,23.8854,23.5989,23.8138,508800.0
2009-01-13 15:30:00,33.23,33.69,32.94,33.48,1154400.0,23.7994,24.1289,23.5917,23.9785,1154400.0
2009-01-14 09:30:00,32.8,33.16,32.24,32.45,888600.0,23.5415,23.7999,23.1396,23.2903,888600.0
2009-01-14 10:00:00,32.41,32.78,32.16,32.22,503000.0,23.2616,23.5271,23.0822,23.1252,503000.0
2009-01-14 10:30:00,32.21,32.21,31.75,32.06,889200.0,23.118,23.118,22.7879,23.0104,889200.0
2009-01-14 11:00:00,32.04,32.43,31.85,32.34,470400.0,22.996,23.2759,22.8597,23.2113,470400.0
2009-01-14 11:30:00,32.34,32.48,32.08,32.38,319800.0,23.2113,23.3118,23.0247,23.2401,319800.0
2009-01-14 12:00:00,32.37,32.49,32.05,32.13,358200.0,23.2329,23.319,23.0032,23.0606,358200.0
2009-01-14 12:30:00,32.1,32.13,31.71,32.1,443000.0,23.0391,23.0606,22.7592,23.0391,443000.0
2009-01-14 13:00:00,32.09,32.1,31.59,31.64,619600.0,23.0319,23.0391,22.6731,22.7089,619600.0
2009-01-14 13:30:00,31.64,31.84,31.55,31.73,386000.0,22.7089,22.8525,22.6443,22.7735,386000.0
2009-01-14 14:00:00,31.72,32.24,31.52,32.06,639400.0,22.7664,23.1396,22.6228,23.0104,639400.0
2009-01-14 14:30:00,32.06,32.27,31.85,31.92,549000.0,23.0104,23.1611,22.8597,22.9099,549000.0
2009-01-14 15:00:00,31.9,31.91,31.61,31.74,562600.0,22.8955,22.9027,22.6874,22.7807,562600.0
2009-01-14 15:30:00,31.74,31.8,31.36,31.74,1673600.0,22.7807,22.8238,22.508,22.7807,1673600.0
2009-01-15 09:30:00,31.63,32.12,31.41,31.88,794000.0,22.7018,23.0534,22.5439,22.8812,794000.0
2009-01-15 10:00:00,31.89,32.02,31.31,31.43,1221000.0,22.8884,22.9817,22.4721,22.5582,1221000.0
2009-01-15 10:30:00,31.4,31.5,31.07,31.31,1073800.0,22.5367,22.6085,22.2998,22.4721,1073800.0
2009-01-15 11:00:00,31.3,31.54,31.25,31.43,543200.0,22.4649,22.6372,22.429,22.5582,543200.0
2009-01-15 11:30:00,31.45,31.45,31.15,31.24,407000.0,22.5726,22.5726,22.3573,22.4218,407000.0
2009-01-15 12:00:00,31.24,31.35,30.83,30.91,477200.0,22.4218,22.5008,22.1276,22.185,477200.0
2009-01-15 12:30:00,30.89,31.04,30.73,31.0,443400.0,22.1706,22.2783,22.0558,22.2496,443400.0
2009-01-15 13:00:00,31.0,31.1,30.88,30.95,576800.0,22.2496,22.3214,22.1635,22.2137,576800.0
2009-01-15 13:30:00,30.93,31.62,30.88,31.61,711200.0,22.1994,22.6946,22.1635,22.6874,711200.0
2009-01-15 14:00:00,31.62,31.75,31.37,31.66,772400.0,22.6946,22.7879,22.5152,22.7233,772400.0
2009-01-15 14:30:00,31.67,32.33,31.63,31.89,664600.0,22.7305,23.2042,22.7018,22.8884,664600.0
2009-01-15 15:00:00,31.9,32.12,31.66,31.75,797800.0,22.8955,23.0534,22.7233,22.7879,797800.0
2009-01-15 15:30:00,31.75,32.13,31.44,32.09,955800.0,22.7879,23.0606,22.5654,23.0319,955800.0
2009-01-16 09:30:00,32.35,32.74,32.16,32.21,998000.0,23.2185,23.4984,23.0822,23.118,998000.0
2009-01-16 10:00:00,32.2,32.46,31.75,32.08,531200.0,23.1109,23.2975,22.7879,23.0247,531200.0
2009-01-16 10:30:00,32.06,32.26,31.65,31.82,698600.0,23.0104,23.1539,22.7161,22.8381,698600.0
2009-01-16 11:00:00,31.79,32.12,31.64,31.78,727600.0,22.8166,23.0534,22.7089,22.8094,727600.0
2009-01-16 11:30:00,31.77,31.83,31.2,31.31,653600.0,22.8022,22.8453,22.3931,22.4721,653600.0
2009-01-16 12:00:00,31.31,31.37,31.03,31.08,701600.0,22.4721,22.5152,22.2711,22.307,701600.0
2009-01-16 12:30:00,31.09,31.48,31.0,31.38,463600.0,22.3142,22.5941,22.2496,22.5223,463600.0
2009-01-16 13:00:00,31.39,31.54,31.16,31.36,437600.0,22.5295,22.6372,22.3644,22.508,437600.0
2009-01-16 13:30:00,31.39,31.82,31.36,31.65,476000.0,22.5295,22.8381,22.508,22.7161,476000.0
2009-01-16 14:00:00,31.64,31.97,31.5,31.77,426600.0,22.7089,22.9458,22.6085,22.8022,426600.0
2009-01-16 14:30:00,31.77,32.09,31.68,32.05,379400.0,22.8022,23.0319,22.7376,23.0032,379400.0
2009-01-16 15:00:00,32.04,32.12,31.71,31.71,284800.0,22.996,23.0534,22.7592,22.7592,284800.0
2009-01-16 15:30:00,31.71,31.97,31.65,31.79,522600.0,22.7592,22.9458,22.7161,22.8166,522600.0
2009-01-20 09:30:00,31.33,32.44,30.43,30.55,1033000.0,22.4864,23.2831,21.8405,21.9266,1033000.0
2009-01-20 10:00:00,30.56,31.51,30.41,31.4,930000.0,21.9338,22.6156,21.8261,22.5367,930000.0
2009-01-20 10:30:00,31.39,31.4,30.85,31.0,474800.0,22.5295,22.5367,22.1419,22.2496,474800.0
2009-01-20 11:00:00,31.01,31.4,30.98,31.36,500200.0,22.2568,22.5367,22.2352,22.508,500200.0
2009-01-20 11:30:00,31.33,31.67,31.32,31.33,400600.0,22.4864,22.7305,22.4793,22.4864,400600.0
2009-01-20 12:00:00,31.33,31.61,31.11,31.18,404000.0,22.4864,22.6874,22.3285,22.3788,404000.0
2009-01-20 12:30:00,31.17,31.46,31.09,31.12,413800.0,22.3716,22.5797,22.3142,22.3357,413800.0
2009-01-20 13:00:00,31.13,31.35,30.92,31.31,401200.0,22.3429,22.5008,22.1922,22.4721,401200.0
2009-01-20 13:30:00,31.29,31.34,30.98,31.09,480400.0,22.4577,22.4936,22.2352,22.3142,480400.0
2009-01-20 14:00:00,31.06,31.2,30.88,31.08,389600.0,22.2927,22.3931,22.1635,22.307,389600.0
2009-01-20 14:30:00,31.08,31.12,30.62,30.72,434000.0,22.307,22.3357,21.9769,22.0486,434000.0
2009-01-20 15:00:00,30.72,30.75,30.23,30.64,629200.0,22.0486,22.0702,21.6969,21.9912,629200.0
2009-01-20 15:30:00,30.63,30.93,30.15,30.33,1206600.0,21.984,22.1994,21.6395,21.7687,1206600.0
2009-01-21 09:30:00,30.56,31.57,30.5,31.39,647400.0,21.9338,22.6587,21.8907,22.5295,647400.0
2009-01-21 10:00:00,31.41,31.59,30.92,30.93,611400.0,22.5439,22.6731,22.1922,22.1994,611400.0
2009-01-21 10:30:00,30.93,31.12,30.46,30.61,512000.0,22.1994,22.3357,21.862,21.9697,512000.0
2009-01-21 11:00:00,30.61,31.22,30.6,31.2,431600.0,21.9697,22.4075,21.9625,22.3931,431600.0
2009-01-21 11:30:00,31.2,31.35,30.97,31.03,416400.0,22.3931,22.5008,22.2281,22.2711,416400.0
2009-01-21 12:00:00,31.05,31.63,30.99,31.36,503800.0,22.2855,22.7018,22.2424,22.508,503800.0
2009-01-21 12:30:00,31.36,31.59,31.28,31.58,332000.0,22.508,22.6731,22.4506,22.6659,332000.0
2009-01-21 13:00:00,31.57,31.72,31.42,31.5,461000.0,22.6587,22.7664,22.551,22.6085,461000.0
2009-01-21 13:30:00,31.5,32.25,31.4,32.24,851800.0,22.6085,23.1468,22.5367,23.1396,851800.0
2009-01-21 14:00:00,32.23,32.63,32.11,32.54,789600.0,23.1324,23.4195,23.0463,23.3549,789600.0
2009-01-21 14:30:00,32.56,32.68,32.33,32.37,519200.0,23.3692,23.4554,23.2042,23.2329,519200.0
2009-01-21 15:00:00,32.37,32.43,32.0,32.17,473400.0,23.2329,23.2759,22.9673,23.0893,473400.0
2009-01-21 15:30:00,32.16,32.8,32.07,32.66,960400.0,23.0822,23.5415,23.0176,23.441,960400.0
2009-01-22 09:30:00,31.44,32.13,31.42,31.9,717600.0,22.5654,23.0606,22.551,22.8955,717600.0
2009-01-22 10:00:00,31.89,32.5,31.79,31.98,591000.0,22.8884,23.3262,22.8166,22.953,591000.0
2009-01-22 10:30:00,31.98,32.1,31.59,31.72,317400.0,22.953,23.0391,22.6731,22.7664,317400.0
2009-01-22 11:00:00,31.72,31.78,31.08,31.27,463400.0,22.7664,22.8094,22.307,22.4434,463400.0
2009-01-22 11:30:00,31.27,31.52,31.06,31.21,368800.0,22.4434,22.6228,22.2927,22.4003,368800.0
2009-01-22 12:00:00,31.2,31.41,31.17,31.33,359400.0,22.3931,22.5439,22.3716,22.4864,359400.0
2009-01-22 12:30:00,31.33,31.68,31.21,31.33,288600.0,22.4864,22.7376,22.4003,22.4864,288600.0
2009-01-22 13:00:00,31.3,31.63,31.0,31.34,419000.0,22.4649,22.7018,22.2496,22.4936,419000.0
2009-01-22 13:30:00,31.32,31.87,31.15,31.86,363000.0,22.4793,22.874,22.3573,22.8668,363000.0
2009-01-22 14:00:00,31.86,32.69,31.74,32.38,742400.0,22.8668,23.4626,22.7807,23.2401,742400.0
2009-01-22 14:30:00,32.38,32.5,31.68,32.09,489400.0,23.2401,23.3262,22.7376,23.0319,489400.0
2009-01-22 15:00:00,32.08,32.1,31.4,31.79,475200.0,23.0247,23.0391,22.5367,22.8166,475200.0
2009-01-22 15:30:00,31.79,32.2,31.54,31.84,772000.0,22.8166,23.1109,22.6372,22.8525,772000.0
2009-01-23 09:30:00,31.22,31.56,30.71,31.16,569600.0,22.4075,22.6515,22.0415,22.3644,569600.0
2009-01-23 10:00:00,31.16,32.13,31.16,31.87,587800.0,22.3644,23.0606,22.3644,22.874,587800.0
2009-01-23 10:30:00,31.87,31.99,31.57,31.83,552400.0,22.874,22.9601,22.6587,22.8453,552400.0
2009-01-23 11:00:00,31.84,32.52,31.83,32.38,588000.0,22.8525,23.3405,22.8453,23.2401,588000.0
2009-01-23 11:30:00,32.4,32.77,32.3,32.5,695200.0,23.2544,23.52,23.1826,23.3262,695200.0
2009-01-23 12:00:00,32.5,33.32,32.46,33.23,563000.0,23.3262,23.9147,23.2975,23.8501,563000.0
2009-01-23 12:30:00,33.24,33.27,32.79,33.02,577000.0,23.8573,23.8788,23.5343,23.6994,577000.0
2009-01-23 13:00:00,33.01,33.82,32.96,33.51,620200.0,23.6922,24.2736,23.6563,24.0511,620200.0
2009-01-23 13:30:00,33.5,33.59,33.18,33.55,600800.0,24.0439,24.1085,23.8142,24.0798,600800.0
2009-01-23 14:00:00,33.55,33.6,32.88,33.19,597600.0,24.0798,24.1157,23.5989,23.8214,597600.0
2009-01-23 14:30:00,33.19,33.25,32.57,32.77,485200.0,23.8214,23.8645,23.3764,23.52,485200.0
2009-01-23 15:00:00,32.77,33.14,32.62,32.93,537400.0,23.52,23.7855,23.4123,23.6348,537400.0
2009-01-23 15:30:00,32.92,33.39,32.85,33.23,994200.0,23.6276,23.965,23.5774,23.8501,994200.0
2009-01-26 09:30:00,33.85,34.5,33.52,34.41,874800.0,24.2951,24.7616,24.0583,24.697,874800.0
2009-01-26 10:00:00,34.41,34.97,34.37,34.51,592400.0,24.697,25.099,24.6683,24.7688,592400.0
2009-01-26 10:30:00,34.54,34.59,34.08,34.54,621600.0,24.7904,24.8262,24.4602,24.7904,621600.0
2009-01-26 11:00:00,34.54,34.76,34.34,34.59,585600.0,24.7904,24.9483,24.6468,24.8262,585600.0
2009-01-26 11:30:00,34.6,34.62,33.99,34.39,480000.0,24.8334,24.8478,24.3956,24.6827,480000.0
2009-01-26 12:00:00,34.4,34.63,34.27,34.47,417600.0,24.6899,24.8549,24.5966,24.7401,417600.0
2009-01-26 12:30:00,34.47,34.54,34.03,34.11,429800.0,24.7401,24.7904,24.4243,24.4817,429800.0
2009-01-26 13:00:00,34.1,34.31,33.9,34.19,418200.0,24.4746,24.6253,24.331,24.5391,418200.0
2009-01-26 13:30:00,34.19,34.28,33.8,34.01,360200.0,24.5391,24.6037,24.2592,24.41,360200.0
2009-01-26 14:00:00,34.0,34.05,33.6,33.94,530600.0,24.4028,24.4387,24.1157,24.3597,530600.0
2009-01-26 14:30:00,33.94,34.38,33.91,34.32,389400.0,24.3597,24.6755,24.3382,24.6325,389400.0
2009-01-26 15:00:00,34.31,34.57,34.11,34.38,548000.0,24.6253,24.8119,24.4817,24.6755,548000.0
2009-01-26 15:30:00,34.38,34.38,33.75,34.05,773800.0,24.6755,24.6755,24.2233,24.4387,773800.0
2009-01-27 09:30:00,33.8,33.94,33.27,33.41,554400.0,24.2592,24.3597,23.8788,23.9793,554400.0
2009-01-27 10:00:00,33.39,33.82,33.02,33.38,855000.0,23.965,24.2736,23.6994,23.9578,855000.0
2009-01-27 10:30:00,33.37,33.65,33.27,33.64,378200.0,23.9506,24.1516,23.8788,24.1444,378200.0
2009-01-27 11:00:00,33.62,33.76,33.34,33.43,417800.0,24.13,24.2305,23.9291,23.9937,417800.0
2009-01-27 11:30:00,33.42,33.46,33.02,33.24,575600.0,23.9865,24.0152,23.6994,23.8573,575600.0
2009-01-27 12:00:00,33.24,33.71,33.19,33.66,497600.0,23.8573,24.1946,23.8214,24.1587,497600.0
2009-01-27 12:30:00,33.66,33.69,33.32,33.46,308800.0,24.1587,24.1803,23.9147,24.0152,308800.0
2009-01-27 13:00:00,33.46,33.72,33.34,33.42,413600.0,24.0152,24.2018,23.9291,23.9865,413600.0
2009-01-27 13:30:00,33.43,33.69,33.39,33.5,383400.0,23.9937,24.1803,23.965,24.0439,383400.0
2009-01-27 14:00:00,33.5,33.54,33.13,33.2,531200.0,24.0439,24.0726,23.7784,23.8286,531200.0
2009-01-27 14:30:00,33.2,33.45,33.11,33.41,412600.0,23.8286,24.008,23.764,23.9793,412600.0
2009-01-27 15:00:00,33.43,33.68,33.2,33.61,465200.0,23.9937,24.1731,23.8286,24.1229,465200.0
2009-01-27 15:30:00,33.6,33.6,33.33,33.34,712200.0,24.1157,24.1157,23.9219,23.9291,712200.0
2009-01-28 09:30:00,34.0,34.0,33.42,33.73,626600.0,24.4028,24.4028,23.9865,24.209,626600.0
2009-01-28 10:00:00,33.74,34.35,33.57,34.35,529600.0,24.2162,24.654,24.0942,24.654,529600.0
2009-01-28 10:30:00,34.35,34.79,34.08,34.7,911000.0,24.654,24.9698,24.4602,24.9052,911000.0
2009-01-28 11:00:00,34.71,34.77,34.31,34.62,547800.0,24.9124,24.9554,24.6253,24.8478,547800.0
2009-01-28 11:30:00,34.65,34.65,34.2,34.3,457000.0,24.8693,24.8693,24.5463,24.6181,457000.0
2009-01-28 12:00:00,34.33,34.54,34.21,34.5,240400.0,24.6396,24.7904,24.5535,24.7616,240400.0
2009-01-28 12:30:00,34.5,34.65,34.37,34.47,272400.0,24.7616,24.8693,24.6683,24.7401,272400.0
2009-01-28 13:00:00,34.48,34.68,34.41,34.67,237400.0,24.7473,24.8908,24.697,24.8837,237400.0
2009-01-28 13:30:00,34.66,35.0,34.63,34.83,326000.0,24.8765,25.1205,24.8549,24.9985,326000.0
2009-01-28 14:00:00,34.84,35.09,34.56,34.68,525600.0,25.0057,25.1851,24.8047,24.8908,525600.0
2009-01-28 14:30:00,34.71,34.91,34.5,34.77,922600.0,24.9124,25.0559,24.7616,24.9554,922600.0
2009-01-28 15:00:00,34.79,34.89,34.52,34.71,700000.0,24.9698,25.0416,24.776,24.9124,700000.0
2009-01-28 15:30:00,34.72,35.05,34.63,34.97,1180000.0,24.9195,25.1564,24.8549,25.099,1180000.0
2009-01-29 09:30:00,34.19,34.93,34.01,34.83,803400.0,24.5391,25.0703,24.41,24.9985,803400.0
2009-01-29 10:00:00,34.81,34.85,34.38,34.74,584600.0,24.9841,25.0128,24.6755,24.9339,584600.0
2009-01-29 10:30:00,34.76,34.93,34.58,34.84,592200.0,24.9483,25.0703,24.8191,25.0057,592200.0
2009-01-29 11:00:00,34.85,34.85,34.43,34.46,652000.0,25.0128,25.0128,24.7114,24.7329,652000.0
2009-01-29 11:30:00,34.43,34.67,34.31,34.6,543000.0,24.7114,24.8837,24.6253,24.8334,543000.0
2009-01-29 12:00:00,34.57,34.8,34.35,34.75,572800.0,24.8119,24.977,24.654,24.9411,572800.0
2009-01-29 12:30:00,34.73,34.84,34.39,34.56,598000.0,24.9267,25.0057,24.6827,24.8047,598000.0
2009-01-29 13:00:00,34.57,34.71,34.48,34.58,465600.0,24.8119,24.9124,24.7473,24.8191,465600.0
2009-01-29 13:30:00,34.59,34.62,34.31,34.51,457600.0,24.8262,24.8478,24.6253,24.7688,457600.0
2009-01-29 14:00:00,34.49,34.73,34.47,34.67,594800.0,24.7545,24.9267,24.7401,24.8837,594800.0
2009-01-29 14:30:00,34.65,34.68,34.25,34.33,585000.0,24.8693,24.8908,24.5822,24.6396,585000.0
2009-01-29 15:00:00,34.34,34.51,34.21,34.32,575400.0,24.6468,24.7688,24.5535,24.6325,575400.0
2009-01-29 15:30:00,34.32,34.43,34.03,34.32,1056600.0,24.6325,24.7114,24.4243,24.6325,1056600.0
2009-01-30 09:30:00,35.0,35.38,34.51,34.82,526000.0,25.1205,25.3932,24.7688,24.9913,526000.0
2009-01-30 10:00:00,34.85,34.89,34.1,34.17,922800.0,25.0128,25.0416,24.4746,24.5248,922800.0
2009-01-30 10:30:00,34.18,34.55,34.01,34.36,665000.0,24.532,24.7975,24.41,24.6612,665000.0
2009-01-30 11:00:00,34.37,34.63,34.13,34.26,655200.0,24.6683,24.8549,24.4961,24.5894,655200.0
2009-01-30 11:30:00,34.25,34.39,34.12,34.23,585400.0,24.5822,24.6827,24.4889,24.5679,585400.0
2009-01-30 12:00:00,34.24,34.31,33.99,34.24,451600.0,24.575,24.6253,24.3956,24.575,451600.0
2009-01-30 12:30:00,34.24,34.48,34.1,34.45,274400.0,24.575,24.7473,24.4746,24.7258,274400.0
2009-01-30 13:00:00,34.45,34.59,34.05,34.19,348200.0,24.7258,24.8262,24.4387,24.5391,348200.0
2009-01-30 13:30:00,34.19,34.19,33.76,33.96,547200.0,24.5391,24.5391,24.2305,24.3741,547200.0
2009-01-30 14:00:00,33.95,34.1,33.8,33.95,495400.0,24.3669,24.4746,24.2592,24.3669,495400.0
2009-01-30 14:30:00,33.93,34.2,33.8,34.13,634200.0,24.3525,24.5463,24.2592,24.4961,634200.0
2009-01-30 15:00:00,34.15,34.31,33.83,33.84,652400.0,24.5104,24.6253,24.2808,24.2879,652400.0
2009-01-30 15:30:00,33.84,34.08,33.65,33.97,1127600.0,24.2879,24.4602,24.1516,24.3812,1127600.0
2009-02-02 09:30:00,33.18,33.75,33.01,33.39,682200.0,23.8142,24.2233,23.6922,23.965,682200.0
2009-02-02 10:00:00,33.41,33.57,33.21,33.35,1293200.0,23.9793,24.0942,23.8358,23.9363,1293200.0
2009-02-02 10:30:00,33.35,33.68,33.2,33.32,1021600.0,23.9363,24.1731,23.8286,23.9147,1021600.0
2009-02-02 11:00:00,33.3,33.38,33.1,33.31,686400.0,23.9004,23.9578,23.7568,23.9075,686400.0
2009-02-02 11:30:00,33.32,33.51,33.25,33.34,611600.0,23.9147,24.0511,23.8645,23.9291,611600.0
2009-02-02 12:00:00,33.35,33.62,33.28,33.58,505000.0,23.9363,24.13,23.886,24.1013,505000.0
2009-02-02 12:30:00,33.58,33.83,33.58,33.72,443800.0,24.1013,24.2808,24.1013,24.2018,443800.0
2009-02-02 13:00:00,33.73,33.9,33.32,33.41,483400.0,24.209,24.331,23.9147,23.9793,483400.0
2009-02-02 13:30:00,33.42,33.83,33.41,33.54,643600.0,23.9865,24.2808,23.9793,24.0726,643600.0
2009-02-02 14:00:00,33.54,33.68,33.34,33.38,596800.0,24.0726,24.1731,23.9291,23.9578,596800.0
2009-02-02 14:30:00,33.38,33.46,33.3,33.41,659400.0,23.9578,24.0152,23.9004,23.9793,659400.0
2009-02-02 15:00:00,33.4,33.66,33.31,33.6,635800.0,23.9721,24.1587,23.9075,24.1157,635800.0
2009-02-02 15:30:00,33.62,33.98,33.48,33.52,1074000.0,24.13,24.3884,24.0296,24.0583,1074000.0
2009-02-03 09:30:00,33.79,33.99,33.24,33.45,527600.0,24.2521,24.3956,23.8573,24.008,527600.0
2009-02-03 10:00:00,33.46,33.83,33.35,33.61,705800.0,24.0152,24.2808,23.9363,24.1229,705800.0
2009-02-03 10:30:00,33.61,33.65,33.31,33.49,588200.0,24.1229,24.1516,23.9075,24.0367,588200.0
2009-02-03 11:00:00,33.51,33.8,33.47,33.63,603600.0,24.0511,24.2592,24.0224,24.1372,603600.0
2009-02-03 11:30:00,33.62,33.79,33.49,33.62,575600.0,24.13,24.2521,24.0367,24.13,575600.0
2009-02-03 12:00:00,33.62,33.7,33.43,33.66,571800.0,24.13,24.1875,23.9937,24.1587,571800.0
2009-02-03 12:30:00,33.65,33.8,33.44,33.45,414000.0,24.1516,24.2592,24.0008,24.008,414000.0
2009-02-03 13:00:00,33.44,33.54,33.34,33.38,381000.0,24.0008,24.0726,23.9291,23.9578,381000.0
2009-02-03 13:30:00,33.38,33.65,33.17,33.24,544800.0,23.9578,24.1516,23.8071,23.8573,544800.0
2009-02-03 14:00:00,33.24,33.6,33.15,33.47,904000.0,23.8573,24.1157,23.7927,24.0224,904000.0
2009-02-03 14:30:00,33.47,33.77,33.46,33.62,781200.0,24.0224,24.2377,24.0152,24.13,781200.0
2009-02-03 15:00:00,33.62,34.15,33.52,34.09,871200.0,24.13,24.5104,24.0583,24.4674,871200.0
2009-02-03 15:30:00,34.1,34.1,33.82,33.89,1002800.0,24.4746,24.4746,24.2736,24.3238,1002800.0
2009-02-04 09:30:00,34.34,34.72,33.99,34.61,631200.0,24.6468,24.9195,24.3956,24.8406,631200.0
2009-02-04 10:00:00,34.61,35.03,34.53,34.55,638200.0,24.8406,25.142,24.7832,24.7975,638200.0
2009-02-04 10:30:00,34.53,34.83,34.26,34.8,939000.0,24.7832,24.9985,24.5894,24.977,939000.0
2009-02-04 11:00:00,34.8,34.95,34.62,34.63,556000.0,24.977,25.0846,24.8478,24.8549,556000.0
2009-02-04 11:30:00,34.66,34.67,34.3,34.36,495200.0,24.8765,24.8837,24.6181,24.6612,495200.0
2009-02-04 12:00:00,34.37,34.57,34.17,34.48,806600.0,24.6683,24.8119,24.5248,24.7473,806600.0
2009-02-04 12:30:00,34.49,34.79,34.49,34.74,230800.0,24.7545,24.9698,24.7545,24.9339,230800.0
2009-02-04 13:00:00,34.74,34.76,34.58,34.68,338000.0,24.9339,24.9483,24.8191,24.8908,338000.0
2009-02-04 13:30:00,34.68,34.74,34.15,34.36,735000.0,24.8908,24.9339,24.5104,24.6612,735000.0
2009-02-04 14:00:00,34.36,34.52,34.0,34.13,903000.0,24.6612,24.776,24.4028,24.4961,903000.0
2009-02-04 14:30:00,34.12,34.49,33.97,34.33,1094600.0,24.4889,24.7545,24.3812,24.6396,1094600.0
2009-02-04 15:00:00,34.34,34.5,34.19,34.4,850600.0,24.6468,24.7616,24.5391,24.6899,850600.0
2009-02-04 15:30:00,34.42,34.56,34.26,34.31,1135600.0,24.7042,24.8047,24.5894,24.6253,1135600.0
2009-02-05 09:30:00,34.01,34.98,33.5,33.68,1063000.0,24.41,25.1062,24.0439,24.1731,1063000.0
2009-02-05 10:00:00,33.69,34.32,33.66,33.97,558200.0,24.1803,24.6325,24.1587,24.3812,558200.0
2009-02-05 10:30:00,34.0,34.68,33.87,34.49,715400.0,24.4028,24.8908,24.3095,24.7545,715400.0
2009-02-05 11:00:00,34.51,34.73,34.35,34.59,805600.0,24.7688,24.9267,24.654,24.8262,805600.0
2009-02-05 11:30:00,34.59,34.84,34.51,34.8,460800.0,24.8262,25.0057,24.7688,24.977,460800.0
2009-02-05 12:00:00,34.77,35.07,34.5,34.52,515800.0,24.9554,25.1707,24.7616,24.776,515800.0
2009-02-05 12:30:00,34.52,34.98,34.48,34.97,400800.0,24.776,25.1062,24.7473,25.099,400800.0
2009-02-05 13:00:00,34.97,35.02,34.58,34.6,630200.0,25.099,25.1349,24.8191,24.8334,630200.0
2009-02-05 13:30:00,34.6,34.76,34.44,34.49,594800.0,24.8334,24.9483,24.7186,24.7545,594800.0
2009-02-05 14:00:00,34.5,34.8,34.46,34.69,710400.0,24.7616,24.977,24.7329,24.898,710400.0
2009-02-05 14:30:00,34.71,34.87,34.33,34.36,953200.0,24.9124,25.0272,24.6396,24.6612,953200.0
2009-02-05 15:00:00,34.37,34.77,34.19,34.68,779800.0,24.6683,24.9554,24.5391,24.8908,779800.0
2009-02-05 15:30:00,34.68,34.74,34.45,34.5,1298400.0,24.8908,24.9339,24.7258,24.7616,1298400.0
2009-02-06 09:30:00,33.81,34.66,33.22,34.48,1172000.0,24.2664,24.8765,23.8429,24.7473,1172000.0
2009-02-06 10:00:00,34.48,34.59,33.66,34.04,645000.0,24.7473,24.8262,24.1587,24.4315,645000.0
2009-02-06 10:30:00,34.04,34.21,33.91,33.92,401600.0,24.4315,24.5535,24.3382,24.3454,401600.0
2009-02-06 11:00:00,33.91,34.12,33.68,33.77,449800.0,24.3382,24.4889,24.1731,24.2377,449800.0
2009-02-06 11:30:00,33.78,33.98,33.68,33.93,413000.0,24.2449,24.3884,24.1731,24.3525,413000.0
2009-02-06 12:00:00,33.93,33.93,33.65,33.7,519000.0,24.3525,24.3525,24.1516,24.1875,519000.0
2009-02-06 12:30:00,33.7,33.9,33.65,33.84,370000.0,24.1875,24.331,24.1516,24.2879,370000.0
2009-02-06 13:00:00,33.85,34.27,33.77,34.2,412200.0,24.2951,24.5966,24.2377,24.5463,412200.0
2009-02-06 13:30:00,34.2,34.58,34.2,34.52,556200.0,24.5463,24.8191,24.5463,24.776,556200.0
2009-02-06 14:00:00,34.52,34.61,34.33,34.43,651000.0,24.776,24.8406,24.6396,24.7114,651000.0
2009-02-06 14:30:00,34.44,34.5,34.13,34.13,395000.0,24.7186,24.7616,24.4961,24.4961,395000.0
2009-02-06 15:00:00,34.13,34.18,33.9,34.08,741200.0,24.4961,24.532,24.331,24.4602,741200.0
2009-02-06 15:30:00,34.08,34.41,34.08,34.22,1265200.0,24.4602,24.697,24.4602,24.5607,1265200.0
2009-02-09 09:30:00,34.63,35.0,34.38,34.77,1000800.0,24.8549,25.1205,24.6755,24.9554,1000800.0
2009-02-09 10:00:00,34.77,34.77,34.13,34.6,872200.0,24.9554,24.9554,24.4961,24.8334,872200.0
2009-02-09 10:30:00,34.6,35.58,34.6,35.46,948600.0,24.8334,25.5368,24.8334,25.4507,948600.0
2009-02-09 11:00:00,35.47,35.49,35.3,35.44,552200.0,25.4578,25.4722,25.3358,25.4363,552200.0
2009-02-09 11:30:00,35.44,35.47,35.05,35.16,621200.0,25.4363,25.4578,25.1564,25.2353,621200.0
2009-02-09 12:00:00,35.18,35.21,34.94,35.17,523200.0,25.2497,25.2712,25.0774,25.2425,523200.0
2009-02-09 12:30:00,35.18,35.26,34.9,35.2,432600.0,25.2497,25.3071,25.0487,25.2641,432600.0
2009-02-09 13:00:00,35.21,35.45,35.19,35.24,328400.0,25.2712,25.4435,25.2569,25.2928,328400.0
2009-02-09 13:30:00,35.24,35.24,34.93,35.18,416000.0,25.2928,25.2928,25.0703,25.2497,416000.0
2009-02-09 14:00:00,35.18,35.32,34.87,34.96,433000.0,25.2497,25.3502,25.0272,25.0918,433000.0
2009-02-09 14:30:00,34.98,35.26,34.95,35.24,451200.0,25.1062,25.3071,25.0846,25.2928,451200.0
2009-02-09 15:00:00,35.24,35.53,35.13,35.49,459800.0,25.2928,25.5009,25.2138,25.4722,459800.0
2009-02-09 15:30:00,35.48,35.55,35.16,35.34,720000.0,25.465,25.5153,25.2353,25.3645,720000.0
2009-02-10 09:30:00,35.48,35.86,35.4,35.59,757600.0,25.465,25.7378,25.4076,25.544,757600.0
2009-02-10 10:00:00,35.6,35.62,35.17,35.34,659200.0,25.5511,25.5655,25.2425,25.3645,659200.0
2009-02-10 10:30:00,35.34,35.55,35.3,35.49,598400.0,25.3645,25.5153,25.3358,25.4722,598400.0
2009-02-10 11:00:00,35.47,35.76,34.69,34.78,1051400.0,25.4578,25.666,24.898,24.9626,1051400.0
2009-02-10 11:30:00,34.77,34.77,34.13,34.58,577400.0,24.9554,24.9554,24.4961,24.8191,577400.0
2009-02-10 12:00:00,34.58,34.7,34.16,34.27,308000.0,24.8191,24.9052,24.5176,24.5966,308000.0
2009-02-10 12:30:00,34.26,34.7,34.16,34.49,306800.0,24.5894,24.9052,24.5176,24.7545,306800.0
2009-02-10 13:00:00,34.49,34.51,33.85,33.99,422800.0,24.7545,24.7688,24.2951,24.3956,422800.0
2009-02-10 13:30:00,33.98,34.25,33.9,34.07,279200.0,24.3884,24.5822,24.331,24.453,279200.0
2009-02-10 14:00:00,34.04,34.16,33.47,33.5,389600.0,24.4315,24.5176,24.0224,24.0439,389600.0
2009-02-10 14:30:00,33.51,33.68,33.22,33.25,529800.0,24.0511,24.1731,23.8429,23.8645,529800.0
2009-02-10 15:00:00,33.24,33.45,32.9,33.17,563000.0,23.8573,24.008,23.6133,23.8071,563000.0
2009-02-10 15:30:00,33.14,33.41,32.93,33.21,1139400.0,23.7855,23.9793,23.6348,23.8358,1139400.0
2009-02-11 09:30:00,33.8,33.85,33.07,33.6,457800.0,24.2592,24.2951,23.7353,24.1157,457800.0
2009-02-11 10:00:00,33.6,33.66,32.93,32.97,390600.0,24.1157,24.1587,23.6348,23.6635,390600.0
2009-02-11 10:30:00,32.94,33.23,32.74,32.82,658400.0,23.642,23.8501,23.4984,23.5559,658400.0
2009-02-11 11:00:00,32.82,32.82,32.49,32.64,527800.0,23.5559,23.5559,23.319,23.4267,527800.0
2009-02-11 11:30:00,32.64,32.77,32.21,32.26,502200.0,23.4267,23.52,23.118,23.1539,502200.0
2009-02-11 12:00:00,32.27,32.38,32.1,32.13,402400.0,23.1611,23.2401,23.0391,23.0606,402400.0
2009-02-11 12:30:00,32.13,32.15,31.82,31.9,478400.0,23.0606,23.075,22.8381,22.8955,478400.0
2009-02-11 13:00:00,31.9,32.1,31.82,32.03,515600.0,22.8955,23.0391,22.8381,22.9889,515600.0
2009-02-11 13:30:00,32.02,32.02,31.68,31.88,546000.0,22.9817,22.9817,22.7376,22.8812,546000.0
2009-02-11 14:00:00,31.88,32.11,31.75,32.08,497000.0,22.8812,23.0463,22.7879,23.0247,497000.0
2009-02-11 14:30:00,32.08,32.77,32.01,32.75,559600.0,23.0247,23.52,22.9745,23.5056,559600.0
2009-02-11 15:00:00,32.76,32.8,32.48,32.57,593000.0,23.5128,23.5415,23.3118,23.3764,593000.0
2009-02-11 15:30:00,32.57,32.69,32.17,32.21,1421200.0,23.3764,23.4626,23.0893,23.118,1421200.0
2009-02-12 09:30:00,31.58,31.96,31.28,31.41,804400.0,22.6659,22.9386,22.4506,22.5439,804400.0
2009-02-12 10:00:00,31.41,32.02,31.23,31.95,573200.0,22.5439,22.9817,22.4147,22.9314,573200.0
2009-02-12 10:30:00,31.92,31.98,31.57,31.69,371400.0,22.9099,22.953,22.6587,22.7448,371400.0
2009-02-12 11:00:00,31.68,31.72,31.37,31.59,282600.0,22.7376,22.7664,22.5152,22.6731,282600.0
2009-02-12 11:30:00,31.59,32.13,31.58,31.98,479200.0,22.6731,23.0606,22.6659,22.953,479200.0
2009-02-12 12:00:00,31.95,32.24,31.9,32.21,246200.0,22.9314,23.1396,22.8955,23.118,246200.0
2009-02-12 12:30:00,32.21,32.33,32.02,32.17,271800.0,23.118,23.2042,22.9817,23.0893,271800.0
2009-02-12 13:00:00,32.16,32.16,31.76,31.82,404000.0,23.0822,23.0822,22.7951,22.8381,404000.0
2009-02-12 13:30:00,31.82,31.96,31.55,31.77,247800.0,22.8381,22.9386,22.6443,22.8022,247800.0
2009-02-12 14:00:00,31.75,31.75,31.52,31.55,394600.0,22.7879,22.7879,22.6228,22.6443,394600.0
2009-02-12 14:30:00,31.55,31.61,31.26,31.36,315200.0,22.6443,22.6874,22.4362,22.508,315200.0
2009-02-12 15:00:00,31.37,31.93,31.18,31.93,586200.0,22.5152,22.9171,22.3788,22.9171,586200.0
2009-02-12 15:30:00,31.92,32.19,31.73,32.07,1533800.0,22.9099,23.1037,22.7735,23.0176,1533800.0
2009-02-13 09:30:00,32.3,32.66,32.09,32.14,569200.0,23.1826,23.441,23.0319,23.0678,569200.0
2009-02-13 10:00:00,32.14,32.19,31.86,32.14,458800.0,23.0678,23.1037,22.8668,23.0678,458800.0
2009-02-13 10:30:00,32.15,32.29,31.98,32.07,393600.0,23.075,23.1755,22.953,23.0176,393600.0
2009-02-13 11:00:00,32.07,32.14,31.9,32.02,383600.0,23.0176,23.0678,22.8955,22.9817,383600.0
2009-02-13 11:30:00,32.02,32.1,31.86,31.88,401600.0,22.9817,23.0391,22.8668,22.8812,401600.0
2009-02-13 12:00:00,31.88,32.02,31.77,31.83,448000.0,22.8812,22.9817,22.8022,22.8453,448000.0
2009-02-13 12:30:00,31.85,31.88,31.66,31.74,436400.0,22.8597,22.8812,22.7233,22.7807,436400.0
2009-02-13 13:00:00,31.73,32.22,31.67,32.2,619600.0,22.7735,23.1252,22.7305,23.1109,619600.0
2009-02-13 13:30:00,32.22,32.48,32.18,32.32,564600.0,23.1252,23.3118,23.0965,23.197,564600.0
2009-02-13 14:00:00,32.33,32.47,32.08,32.13,518600.0,23.2042,23.3047,23.0247,23.0606,518600.0
2009-02-13 14:30:00,32.13,32.21,32.03,32.17,467800.0,23.0606,23.118,22.9889,23.0893,467800.0
2009-02-13 15:00:00,32.18,32.25,32.01,32.13,492800.0,23.0965,23.1468,22.9745,23.0606,492800.0
2009-02-13 15:30:00,32.13,32.25,31.8,31.8,856200.0,23.0606,23.1468,22.8238,22.8238,856200.0
2009-02-17 09:30:00,31.0,31.0,29.79,29.98,959200.0,22.2496,22.2496,21.3811,21.5175,959200.0
2009-02-17 10:00:00,29.96,30.2,29.76,29.96,511800.0,21.5032,21.6754,21.3596,21.5032,511800.0
2009-02-17 10:30:00,29.96,30.0,29.53,29.54,568000.0,21.5032,21.5319,21.1945,21.2017,568000.0
2009-02-17 11:00:00,29.56,29.57,29.39,29.42,847600.0,21.2161,21.2232,21.094,21.1156,847600.0
2009-02-17 11:30:00,29.42,29.45,28.91,28.92,1006000.0,21.1156,21.1371,20.7495,20.7567,1006000.0
2009-02-17 12:00:00,28.93,29.16,28.86,28.99,705600.0,20.7639,20.929,20.7137,20.807,705600.0
2009-02-17 12:30:00,29.0,29.14,28.7,28.75,808800.0,20.8141,20.9146,20.5988,20.6347,808800.0
2009-02-17 13:00:00,28.75,28.8,28.41,28.54,1062000.0,20.6347,20.6706,20.3907,20.484,1062000.0
2009-02-17 13:30:00,28.56,28.89,28.47,28.6,723400.0,20.4983,20.7352,20.4337,20.527,723400.0
2009-02-17 14:00:00,28.6,28.6,28.13,28.16,1034800.0,20.527,20.527,20.1897,20.2112,1034800.0
2009-02-17 14:30:00,28.15,28.29,28.03,28.2,1081400.0,20.2041,20.3045,20.1179,20.24,1081400.0
2009-02-17 15:00:00,28.17,28.39,28.06,28.25,986200.0,20.2184,20.3763,20.1395,20.2758,986200.0
2009-02-17 15:30:00,28.25,28.66,28.07,28.11,2069800.0,20.2758,20.5701,20.1466,20.1754,2069800.0
2009-02-18 09:30:00,28.42,28.47,27.71,27.74,793000.0,20.3979,20.4337,19.8883,19.9098,793000.0
2009-02-18 10:00:00,27.75,27.89,27.59,27.81,774000.0,19.917,20.0175,19.8021,19.96,774000.0
2009-02-18 10:30:00,27.8,28.02,27.5,27.66,814200.0,19.9529,20.1108,19.7375,19.8524,814200.0
2009-02-18 11:00:00,27.66,28.2,27.59,28.11,1449800.0,19.8524,20.24,19.8021,20.1754,1449800.0
2009-02-18 11:30:00,28.1,28.13,27.91,27.92,759200.0,20.1682,20.1897,20.0318,20.039,759200.0
2009-02-18 12:00:00,27.92,28.05,27.81,27.89,498000.0,20.039,20.1323,19.96,20.0175,498000.0
2009-02-18 12:30:00,27.89,28.02,27.77,27.98,537400.0,20.0175,20.1108,19.9313,20.0821,537400.0
2009-02-18 13:00:00,27.97,28.17,27.95,28.16,637400.0,20.0749,20.2184,20.0605,20.2112,637400.0
2009-02-18 13:30:00,28.17,28.24,27.96,28.0,1267400.0,20.2184,20.2687,20.0677,20.0964,1267400.0
2009-02-18 14:00:00,28.0,28.16,27.91,28.08,715200.0,20.0964,20.2112,20.0318,20.1538,715200.0
2009-02-18 14:30:00,28.08,28.34,28.03,28.34,954800.0,20.1538,20.3404,20.1179,20.3404,954800.0
2009-02-18 15:00:00,28.33,28.54,28.15,28.21,1009400.0,20.3333,20.484,20.2041,20.2471,1009400.0
2009-02-18 15:30:00,28.2,28.42,28.11,28.32,1056400.0,20.24,20.3979,20.1754,20.3261,1056400.0
2009-02-19 09:30:00,28.5,28.96,28.32,28.45,1132600.0,20.4553,20.7854,20.3261,20.4194,1132600.0
2009-02-19 10:00:00,28.44,28.44,27.86,28.06,1156000.0,20.4122,20.4122,19.9959,20.1395,1156000.0
2009-02-19 10:30:00,28.08,28.08,27.59,27.83,1396800.0,20.1538,20.1538,19.8021,19.9744,1396800.0
2009-02-19 11:00:00,27.84,28.28,27.83,28.22,812800.0,19.9816,20.2974,19.9744,20.2543,812800.0
2009-02-19 11:30:00,28.23,28.29,27.76,27.83,840600.0,20.2615,20.3045,19.9242,19.9744,840600.0
2009-02-19 12:00:00,27.82,28.02,27.69,27.98,347200.0,19.9672,20.1108,19.8739,20.0821,347200.0
2009-02-19 12:30:00,27.98,28.09,27.92,28.02,278600.0,20.0821,20.161,20.039,20.1108,278600.0
2009-02-19 13:00:00,28.03,28.36,27.96,28.34,455400.0,20.1179,20.3548,20.0677,20.3404,455400.0
2009-02-19 13:30:00,28.33,28.35,27.99,28.08,415800.0,20.3333,20.3476,20.0892,20.1538,415800.0
2009-02-19 14:00:00,28.09,28.28,28.01,28.2,580400.0,20.161,20.2974,20.1036,20.24,580400.0
2009-02-19 14:30:00,28.21,28.25,28.05,28.14,492600.0,20.2471,20.2758,20.1323,20.1969,492600.0
2009-02-19 15:00:00,28.14,28.2,27.9,28.11,984400.0,20.1969,20.24,20.0246,20.1754,984400.0
2009-02-19 15:30:00,28.11,28.14,27.8,27.94,1287800.0,20.1754,20.1969,19.9529,20.0533,1287800.0
2009-02-20 09:30:00,27.31,27.72,27.09,27.38,1446200.0,19.6012,19.8954,19.4433,19.6514,1446200.0
2009-02-20 10:00:00,27.39,27.96,27.32,27.92,898800.0,19.6586,20.0677,19.6083,20.039,898800.0
2009-02-20 10:30:00,27.9,28.11,27.61,27.88,906000.0,20.0246,20.1754,19.8165,20.0103,906000.0
2009-02-20 11:00:00,27.87,27.95,27.49,27.52,544600.0,20.0031,20.0605,19.7304,19.7519,544600.0
2009-02-20 11:30:00,27.52,27.8,27.49,27.66,444200.0,19.7519,19.9529,19.7304,19.8524,444200.0
2009-02-20 12:00:00,27.67,28.0,27.67,27.86,440000.0,19.8596,20.0964,19.8596,19.9959,440000.0
2009-02-20 12:30:00,27.86,27.91,27.36,27.4,307200.0,19.9959,20.0318,19.6371,19.6658,307200.0
2009-02-20 13:00:00,27.39,27.4,27.15,27.3,447400.0,19.6586,19.6658,19.4863,19.594,447400.0
2009-02-20 13:30:00,27.3,27.52,27.22,27.41,325800.0,19.594,19.7519,19.5366,19.6729,325800.0
2009-02-20 14:00:00,27.39,27.84,27.18,27.49,929000.0,19.6586,19.9816,19.5079,19.7304,929000.0
2009-02-20 14:30:00,27.49,28.0,27.49,27.82,683400.0,19.7304,20.0964,19.7304,19.9672,683400.0
2009-02-20 15:00:00,27.8,27.83,27.54,27.59,586800.0,19.9529,19.9744,19.7662,19.8021,586800.0
2009-02-20 15:30:00,27.58,27.75,27.42,27.57,1237400.0,19.795,19.917,19.6801,19.7878,1237400.0
2009-02-23 09:30:00,28.0,28.18,27.27,27.61,932400.0,20.0964,20.2256,19.5725,19.8165,932400.0
2009-02-23 10:00:00,27.61,27.68,27.16,27.23,586400.0,19.8165,19.8667,19.4935,19.5438,586400.0
2009-02-23 10:30:00,27.22,27.24,26.88,27.02,597800.0,19.5366,19.5509,19.2925,19.393,597800.0
2009-02-23 11:00:00,27.02,27.19,26.91,27.03,335200.0,19.393,19.515,19.3141,19.4002,335200.0
2009-02-23 11:30:00,27.02,27.06,26.65,26.68,655800.0,19.393,19.4217,19.1275,19.149,655800.0
2009-02-23 12:00:00,26.69,26.84,26.6,26.74,420400.0,19.1562,19.2638,19.0916,19.1921,420400.0
2009-02-23 12:30:00,26.74,26.74,26.21,26.22,785800.0,19.1921,19.1921,18.8117,18.8188,785800.0
2009-02-23 13:00:00,26.22,26.27,26.0,26.0,863400.0,18.8188,18.8547,18.6609,18.6609,863400.0
2009-02-23 13:30:00,26.02,26.1,25.92,25.93,739000.0,18.6753,18.7327,18.6035,18.6107,739000.0
2009-02-23 14:00:00,25.93,26.2,25.77,26.1,1097200.0,18.6107,18.8045,18.4959,18.7327,1097200.0
2009-02-23 14:30:00,26.1,26.11,25.64,25.64,887400.0,18.7327,18.7399,18.4026,18.4026,887400.0
2009-02-23 15:00:00,25.64,25.88,25.43,25.51,782400.0,18.4026,18.5748,18.2518,18.3093,782400.0
2009-02-23 15:30:00,25.51,25.75,25.45,25.5,1401600.0,18.3093,18.4815,18.2662,18.3021,1401600.0
2009-02-24 09:30:00,25.74,26.19,25.5,26.09,586600.0,18.4743,18.7973,18.3021,18.7255,586600.0
2009-02-24 10:00:00,26.09,26.11,25.48,25.88,722200.0,18.7255,18.7399,18.2877,18.5748,722200.0
2009-02-24 10:30:00,25.87,26.33,25.86,26.14,539400.0,18.5676,18.8978,18.5605,18.7614,539400.0
2009-02-24 11:00:00,26.15,26.43,26.1,26.29,553200.0,18.7686,18.9696,18.7327,18.8691,553200.0
2009-02-24 11:30:00,26.29,26.34,25.89,26.09,491000.0,18.8691,18.905,18.582,18.7255,491000.0
2009-02-24 12:00:00,26.08,26.25,25.89,25.99,423200.0,18.7184,18.8404,18.582,18.6538,423200.0
2009-02-24 12:30:00,25.99,26.17,25.99,26.09,386200.0,18.6538,18.783,18.6538,18.7255,386200.0
2009-02-24 13:00:00,26.1,26.5,25.98,26.5,396000.0,18.7327,19.0198,18.6466,19.0198,396000.0
2009-02-24 13:30:00,26.5,26.59,26.28,26.46,539800.0,19.0198,19.0844,18.8619,18.9911,539800.0
2009-02-24 14:00:00,26.47,26.61,26.31,26.58,497400.0,18.9983,19.0988,18.8834,19.0772,497400.0
2009-02-24 14:30:00,26.58,26.61,26.36,26.52,532000.0,19.0772,19.0988,18.9193,19.0342,532000.0
2009-02-24 15:00:00,26.54,26.68,26.48,26.55,554200.0,19.0485,19.149,19.0055,19.0557,554200.0
2009-02-24 15:30:00,26.56,26.71,26.45,26.63,1424400.0,19.0629,19.1705,18.9839,19.1131,1424400.0
2009-02-25 09:30:00,26.61,26.77,26.27,26.3,613800.0,19.0988,19.2136,18.8547,18.8763,613800.0
2009-02-25 10:00:00,26.27,26.28,25.57,25.94,656000.0,18.8547,18.8619,18.3523,18.6179,656000.0
2009-02-25 10:30:00,25.94,26.32,25.74,25.74,607000.0,18.6179,18.8906,18.4743,18.4743,607000.0
2009-02-25 11:00:00,25.74,26.22,25.72,26.17,314200.0,18.4743,18.8188,18.46,18.783,314200.0
2009-02-25 11:30:00,26.18,26.38,26.09,26.25,610200.0,18.7901,18.9337,18.7255,18.8404,610200.0
2009-02-25 12:00:00,26.28,26.45,26.11,26.12,535400.0,18.8619,18.9839,18.7399,18.7471,535400.0
2009-02-25 12:30:00,26.11,26.2,25.95,26.07,287000.0,18.7399,18.8045,18.6251,18.7112,287000.0
2009-02-25 13:00:00,26.07,26.34,26.04,26.23,424800.0,18.7112,18.905,18.6897,18.826,424800.0
2009-02-25 13:30:00,26.23,26.65,26.22,26.52,1027600.0,18.826,19.1275,18.8188,19.0342,1027600.0
2009-02-25 14:00:00,26.52,26.59,26.12,26.35,1037800.0,19.0342,19.0844,18.7471,18.9122,1037800.0
2009-02-25 14:30:00,26.35,26.53,26.18,26.36,622400.0,18.9122,19.0413,18.7901,18.9193,622400.0
2009-02-25 15:00:00,26.33,26.61,26.25,26.48,630400.0,18.8978,19.0988,18.8404,19.0055,630400.0
2009-02-25 15:30:00,26.47,26.5,25.98,26.06,1034000.0,18.9983,19.0198,18.6466,18.704,1034000.0
2009-02-26 09:30:00,26.43,26.6,26.02,26.45,583400.0,18.9696,19.0916,18.6753,18.9839,583400.0
2009-02-26 10:00:00,26.44,26.6,26.11,26.42,705200.0,18.9767,19.0916,18.7399,18.9624,705200.0
2009-02-26 10:30:00,26.42,26.78,26.25,26.55,836000.0,18.9624,19.2208,18.8404,19.0557,836000.0
2009-02-26 11:00:00,26.55,26.59,26.25,26.35,524600.0,19.0557,19.0844,18.8404,18.9122,524600.0
2009-02-26 11:30:00,26.35,26.36,26.14,26.34,168200.0,18.9122,18.9193,18.7614,18.905,168200.0
2009-02-26 12:00:00,26.32,26.41,25.9,26.01,247000.0,18.8906,18.9552,18.5892,18.6681,247000.0
2009-02-26 12:30:00,26.0,26.34,25.96,26.32,282000.0,18.6609,18.905,18.6322,18.8906,282000.0
2009-02-26 13:00:00,26.32,26.36,26.08,26.29,258200.0,18.8906,18.9193,18.7184,18.8691,258200.0
2009-02-26 13:30:00,26.28,26.51,26.24,26.41,350200.0,18.8619,19.027,18.8332,18.9552,350200.0
2009-02-26 14:00:00,26.41,26.58,26.21,26.5,321400.0,18.9552,19.0772,18.8117,19.0198,321400.0
2009-02-26 14:30:00,26.51,26.52,25.94,26.05,413800.0,19.027,19.0342,18.6179,18.6968,413800.0
2009-02-26 15:00:00,26.05,26.05,25.61,25.72,721400.0,18.6968,18.6968,18.381,18.46,721400.0
2009-02-26 15:30:00,25.72,25.93,25.58,25.68,866400.0,18.46,18.6107,18.3595,18.4313,866400.0
2009-02-27 09:30:00,25.03,25.03,24.43,24.68,652400.0,17.9648,17.9648,17.5341,17.7135,652400.0
2009-02-27 10:00:00,24.68,25.3,24.63,25.1,598600.0,17.7135,18.1585,17.6777,18.015,598600.0
2009-02-27 10:30:00,25.11,25.4,24.97,25.16,343400.0,18.0222,18.2303,17.9217,18.0581,343400.0
2009-02-27 11:00:00,25.16,25.18,24.8,24.93,353600.0,18.0581,18.0724,17.7997,17.893,353600.0
2009-02-27 11:30:00,24.95,25.25,24.82,25.13,485800.0,17.9073,18.1227,17.814,18.0365,485800.0
2009-02-27 12:00:00,25.13,25.67,25.12,25.62,493400.0,18.0365,18.4241,18.0293,18.3882,493400.0
2009-02-27 12:30:00,25.63,25.75,25.52,25.72,331600.0,18.3954,18.4815,18.3164,18.46,331600.0
2009-02-27 13:00:00,25.73,25.82,25.48,25.61,441200.0,18.4672,18.5318,18.2877,18.381,441200.0
2009-02-27 13:30:00,25.61,25.75,25.3,25.54,408600.0,18.381,18.4815,18.1585,18.3308,408600.0
2009-02-27 14:00:00,25.57,25.79,25.52,25.62,803800.0,18.3523,18.5102,18.3164,18.3882,803800.0
2009-02-27 14:30:00,25.63,25.7,25.37,25.55,669200.0,18.3954,18.4456,18.2088,18.338,669200.0
2009-02-27 15:00:00,25.55,25.57,24.99,25.03,544200.0,18.338,18.3523,17.936,17.9648,544200.0
2009-02-27 15:30:00,25.02,25.35,24.93,24.98,891000.0,17.9576,18.1944,17.893,17.9289,891000.0
2009-03-02 09:30:00,24.14,24.85,23.68,24.3,819200.0,17.326,17.8356,16.9958,17.4408,819200.0
2009-03-02 10:00:00,24.29,24.45,23.83,24.06,758000.0,17.4336,17.5485,17.1035,17.2686,758000.0
2009-03-02 10:30:00,24.07,24.14,23.68,23.73,669000.0,17.2757,17.326,16.9958,17.0317,669000.0
2009-03-02 11:00:00,23.73,23.8,23.46,23.55,681000.0,17.0317,17.0819,16.8379,16.9025,681000.0
2009-03-02 11:30:00,23.56,23.58,23.11,23.15,893600.0,16.9097,16.924,16.5867,16.6154,893600.0
2009-03-02 12:00:00,23.14,23.19,22.96,23.04,1057600.0,16.6082,16.6441,16.4791,16.5365,1057600.0
2009-03-02 12:30:00,23.04,23.1,22.77,22.78,649400.0,16.5365,16.5795,16.3427,16.3499,649400.0
2009-03-02 13:00:00,22.78,22.86,22.53,22.59,683400.0,16.3499,16.4073,16.1704,16.2135,683400.0
2009-03-02 13:30:00,22.61,22.95,22.52,22.93,458000.0,16.2278,16.4719,16.1633,16.4575,458000.0
2009-03-02 14:00:00,22.93,23.07,22.86,22.95,570200.0,16.4575,16.558,16.4073,16.4719,570200.0
2009-03-02 14:30:00,22.94,23.14,22.85,22.88,498000.0,16.4647,16.6082,16.4001,16.4216,498000.0
2009-03-02 15:00:00,22.86,22.9,22.61,22.82,985000.0,16.4073,16.436,16.2278,16.3786,985000.0
2009-03-02 15:30:00,22.82,23.02,22.63,22.77,1989800.0,16.3786,16.5221,16.2422,16.3427,1989800.0
2009-03-03 09:30:00,23.25,23.25,22.83,22.97,1000400.0,16.6872,16.6872,16.3857,16.4862,1000400.0
2009-03-03 10:00:00,22.95,23.11,22.77,23.04,773400.0,16.4719,16.5867,16.3427,16.5365,773400.0
2009-03-03 10:30:00,23.04,23.09,22.89,23.01,766600.0,16.5365,16.5724,16.4288,16.5149,766600.0
2009-03-03 11:00:00,23.0,23.29,22.79,23.2,1268800.0,16.5078,16.7159,16.357,16.6513,1268800.0
2009-03-03 11:30:00,23.2,23.32,22.91,23.11,933600.0,16.6513,16.7374,16.4432,16.5867,933600.0
2009-03-03 12:00:00,23.11,23.86,23.11,23.8,932600.0,16.5867,17.125,16.5867,17.0819,932600.0
2009-03-03 12:30:00,23.79,23.98,23.61,23.82,891400.0,17.0748,17.2111,16.9456,17.0963,891400.0
2009-03-03 13:00:00,23.82,24.25,23.69,24.16,880400.0,17.0963,17.4049,17.003,17.3403,880400.0
2009-03-03 13:30:00,24.16,24.43,23.97,24.36,951800.0,17.3403,17.5341,17.204,17.4839,951800.0
2009-03-03 14:00:00,24.35,24.81,24.33,24.7,1451400.0,17.4767,17.8069,17.4623,17.7279,1451400.0
2009-03-03 14:30:00,24.68,24.85,24.44,24.68,1642600.0,17.7135,17.8356,17.5413,17.7135,1642600.0
2009-03-03 15:00:00,24.68,24.71,24.13,24.15,1708200.0,17.7135,17.7351,17.3188,17.3331,1708200.0
2009-03-03 15:30:00,24.14,24.23,23.92,24.06,1767000.0,17.326,17.3906,17.1681,17.2686,1767000.0
2009-03-04 09:30:00,24.73,25.7,24.62,25.32,1450200.0,17.7494,18.4456,17.6705,18.1729,1450200.0
2009-03-04 10:00:00,25.32,25.82,25.32,25.81,1032800.0,18.1729,18.5318,18.1729,18.5246,1032800.0
2009-03-04 10:30:00,25.81,26.1,25.53,25.96,1371200.0,18.5246,18.7327,18.3236,18.6322,1371200.0
2009-03-04 11:00:00,25.98,26.36,25.97,26.32,1378200.0,18.6466,18.9193,18.6394,18.8906,1378200.0
2009-03-04 11:30:00,26.31,26.4,26.03,26.14,1088800.0,18.8834,18.948,18.6825,18.7614,1088800.0
2009-03-04 12:00:00,26.16,26.19,25.71,25.75,1120200.0,18.7758,18.7973,18.4528,18.4815,1120200.0
2009-03-04 12:30:00,25.75,25.91,25.43,25.5,658200.0,18.4815,18.5964,18.2518,18.3021,658200.0
2009-03-04 13:00:00,25.5,25.75,25.35,25.6,670200.0,18.3021,18.4815,18.1944,18.3739,670200.0
2009-03-04 13:30:00,25.6,25.74,25.35,25.35,679200.0,18.3739,18.4743,18.1944,18.1944,679200.0
2009-03-04 14:00:00,25.33,25.76,25.25,25.69,985400.0,18.1801,18.4887,18.1227,18.4385,985400.0
2009-03-04 14:30:00,25.7,26.11,25.62,25.99,1138400.0,18.4456,18.7399,18.3882,18.6538,1138400.0
2009-03-04 15:00:00,25.98,26.12,25.9,26.07,837000.0,18.6466,18.7471,18.5892,18.7112,837000.0
2009-03-04 15:30:00,26.07,26.08,25.45,25.52,2070800.0,18.7112,18.7184,18.2662,18.3164,2070800.0
2009-03-05 09:30:00,25.17,26.03,24.79,25.99,1245000.0,18.0652,18.6825,17.7925,18.6538,1245000.0
2009-03-05 10:00:00,26.0,26.28,25.63,25.84,840800.0,18.6609,18.8619,18.3954,18.5461,840800.0
2009-03-05 10:30:00,25.84,26.42,25.83,26.0,1001200.0,18.5461,18.9624,18.5389,18.6609,1001200.0
2009-03-05 11:00:00,26.0,26.1,25.48,25.68,916000.0,18.6609,18.7327,18.2877,18.4313,916000.0
2009-03-05 11:30:00,25.68,25.98,25.67,25.79,689400.0,18.4313,18.6466,18.4241,18.5102,689400.0
2009-03-05 12:00:00,25.79,25.85,25.61,25.73,1361400.0,18.5102,18.5533,18.381,18.4672,1361400.0
2009-03-05 12:30:00,25.74,25.84,25.59,25.75,717200.0,18.4743,18.5461,18.3667,18.4815,717200.0
2009-03-05 13:00:00,25.75,26.16,25.67,26.0,995800.0,18.4815,18.7758,18.4241,18.6609,995800.0
2009-03-05 13:30:00,26.03,26.09,25.85,26.03,849800.0,18.6825,18.7255,18.5533,18.6825,849800.0
2009-03-05 14:00:00,26.03,26.05,25.63,25.7,1149800.0,18.6825,18.6968,18.3954,18.4456,1149800.0
2009-03-05 14:30:00,25.68,25.99,25.65,25.86,1213800.0,18.4313,18.6538,18.4097,18.5605,1213800.0
2009-03-05 15:00:00,25.85,26.29,25.8,25.93,1665200.0,18.5533,18.8691,18.5174,18.6107,1665200.0
2009-03-05 15:30:00,25.93,26.07,25.69,25.93,2275200.0,18.6107,18.7112,18.4385,18.6107,2275200.0
2009-03-06 09:30:00,26.63,27.18,26.3,26.75,1008200.0,19.1131,19.5079,18.8763,19.1992,1008200.0
2009-03-06 10:00:00,26.77,26.94,26.31,26.48,1315800.0,19.2136,19.3356,18.8834,19.0055,1315800.0
2009-03-06 10:30:00,26.48,26.68,26.13,26.19,902800.0,19.0055,19.149,18.7543,18.7973,902800.0
2009-03-06 11:00:00,26.22,26.45,25.99,26.18,661800.0,18.8188,18.9839,18.6538,18.7901,661800.0
2009-03-06 11:30:00,26.18,26.4,26.03,26.06,590800.0,18.7901,18.948,18.6825,18.704,590800.0
2009-03-06 12:00:00,26.04,26.33,26.03,26.1,606000.0,18.6897,18.8978,18.6825,18.7327,606000.0
2009-03-06 12:30:00,26.1,26.15,25.92,26.1,657000.0,18.7327,18.7686,18.6035,18.7327,657000.0
2009-03-06 13:00:00,26.09,26.1,25.65,25.67,526800.0,18.7255,18.7327,18.4097,18.4241,526800.0
2009-03-06 13:30:00,25.68,25.7,25.35,25.49,620000.0,18.4313,18.4456,18.1944,18.2949,620000.0
2009-03-06 14:00:00,25.5,25.79,25.43,25.7,1061800.0,18.3021,18.5102,18.2518,18.4456,1061800.0
2009-03-06 14:30:00,25.72,25.72,25.25,25.28,779800.0,18.46,18.46,18.1227,18.1442,779800.0
2009-03-06 15:00:00,25.27,25.44,25.11,25.21,595800.0,18.137,18.259,18.0222,18.0939,595800.0
2009-03-06 15:30:00,25.22,26.15,25.22,26.08,1966400.0,18.1011,18.7686,18.1011,18.7184,1966400.0
2009-03-09 09:30:00,25.61,26.26,25.44,25.67,1146200.0,18.381,18.8476,18.259,18.4241,1146200.0
2009-03-09 10:00:00,25.67,26.06,25.6,25.68,841000.0,18.4241,18.704,18.3739,18.4313,841000.0
2009-03-09 10:30:00,25.67,25.78,25.18,25.2,1037600.0,18.4241,18.503,18.0724,18.0868,1037600.0
2009-03-09 11:00:00,25.19,25.63,25.19,25.56,522800.0,18.0796,18.3954,18.0796,18.3451,522800.0
2009-03-09 11:30:00,25.54,26.0,25.54,25.68,424800.0,18.3308,18.6609,18.3308,18.4313,424800.0
2009-03-09 12:00:00,25.66,26.07,25.55,25.83,475400.0,18.4169,18.7112,18.338,18.5389,475400.0
2009-03-09 12:30:00,25.83,25.9,25.66,25.79,260000.0,18.5389,18.5892,18.4169,18.5102,260000.0
2009-03-09 13:00:00,25.78,25.78,25.4,25.45,430200.0,18.503,18.503,18.2303,18.2662,430200.0
2009-03-09 13:30:00,25.43,25.59,25.39,25.46,298600.0,18.2518,18.3667,18.2231,18.2734,298600.0
2009-03-09 14:00:00,25.46,25.68,25.35,25.45,594800.0,18.2734,18.4313,18.1944,18.2662,594800.0
2009-03-09 14:30:00,25.45,25.56,25.23,25.43,385000.0,18.2662,18.3451,18.1083,18.2518,385000.0
2009-03-09 15:00:00,25.43,25.53,24.99,25.08,653600.0,18.2518,18.3236,17.936,18.0006,653600.0
2009-03-09 15:30:00,25.08,25.28,25.02,25.21,1257200.0,18.0006,18.1442,17.9576,18.0939,1257200.0
2009-03-10 09:30:00,25.79,26.56,25.64,26.05,1036200.0,18.5102,19.0629,18.4026,18.6968,1036200.0
2009-03-10 10:00:00,26.05,26.5,26.03,26.28,675400.0,18.6968,19.0198,18.6825,18.8619,675400.0
2009-03-10 10:30:00,26.29,26.55,25.98,26.35,760600.0,18.8691,19.0557,18.6466,18.9122,760600.0
2009-03-10 11:00:00,26.34,26.64,26.25,26.63,687200.0,18.905,19.1203,18.8404,19.1131,687200.0
2009-03-10 11:30:00,26.63,26.91,26.61,26.9,683200.0,19.1131,19.3141,19.0988,19.3069,683200.0
2009-03-10 12:00:00,26.9,26.98,26.76,26.96,499600.0,19.3069,19.3643,19.2064,19.35,499600.0
2009-03-10 12:30:00,26.95,27.0,26.81,26.81,332200.0,19.3428,19.3787,19.2423,19.2423,332200.0
2009-03-10 13:00:00,26.82,26.83,26.58,26.64,494800.0,19.2495,19.2567,19.0772,19.1203,494800.0
2009-03-10 13:30:00,26.64,26.88,26.6,26.66,421000.0,19.1203,19.2925,19.0916,19.1346,421000.0
2009-03-10 14:00:00,26.66,26.67,26.29,26.32,538600.0,19.1346,19.1418,18.8691,18.8906,538600.0
2009-03-10 14:30:00,26.32,26.49,26.03,26.27,568800.0,18.8906,19.0126,18.6825,18.8547,568800.0
2009-03-10 15:00:00,26.27,26.48,26.15,26.4,426600.0,18.8547,19.0055,18.7686,18.948,426600.0
2009-03-10 15:30:00,26.4,26.49,26.23,26.42,863000.0,18.948,19.0126,18.826,18.9624,863000.0
2009-03-11 09:30:00,26.66,27.18,26.25,27.0,750400.0,19.1346,19.5079,18.8404,19.3787,750400.0
2009-03-11 10:00:00,26.98,27.13,26.77,27.11,598600.0,19.3643,19.472,19.2136,19.4576,598600.0
2009-03-11 10:30:00,27.1,27.21,26.78,26.98,544200.0,19.4504,19.5294,19.2208,19.3643,544200.0
2009-03-11 11:00:00,27.0,27.36,26.99,27.18,558600.0,19.3787,19.6371,19.3715,19.5079,558600.0
2009-03-11 11:30:00,27.18,27.28,26.98,27.2,374800.0,19.5079,19.5796,19.3643,19.5222,374800.0
2009-03-11 12:00:00,27.23,27.24,26.89,27.01,301200.0,19.5438,19.5509,19.2997,19.3859,301200.0
2009-03-11 12:30:00,27.03,27.08,26.54,26.54,409600.0,19.4002,19.4361,19.0485,19.0485,409600.0
2009-03-11 13:00:00,26.57,26.93,26.57,26.65,548400.0,19.0701,19.3284,19.0701,19.1275,548400.0
2009-03-11 13:30:00,26.65,26.93,26.64,26.81,417600.0,19.1275,19.3284,19.1203,19.2423,417600.0
2009-03-11 14:00:00,26.8,26.92,26.38,26.5,703000.0,19.2351,19.3213,18.9337,19.0198,703000.0
2009-03-11 14:30:00,26.5,26.96,26.49,26.83,595400.0,19.0198,19.35,19.0126,19.2567,595400.0
2009-03-11 15:00:00,26.82,27.25,26.8,27.13,603800.0,19.2495,19.5581,19.2351,19.472,603800.0
2009-03-11 15:30:00,27.14,27.3,26.97,27.0,1006200.0,19.4792,19.594,19.3571,19.3787,1006200.0
2009-03-12 09:30:00,27.42,27.42,26.83,27.0,529600.0,19.6801,19.6801,19.2567,19.3787,529600.0
2009-03-12 10:00:00,27.0,28.04,27.0,27.83,1197400.0,19.3787,20.1251,19.3787,19.9744,1197400.0
2009-03-12 10:30:00,27.84,28.29,27.78,28.06,1148400.0,19.9816,20.3045,19.9385,20.1395,1148400.0
2009-03-12 11:00:00,28.05,28.1,27.7,27.79,1109000.0,20.1323,20.1682,19.8811,19.9457,1109000.0
2009-03-12 11:30:00,27.78,28.4,27.74,28.22,1071000.0,19.9385,20.3835,19.9098,20.2543,1071000.0
2009-03-12 12:00:00,28.23,28.37,27.81,27.96,1227800.0,20.2615,20.362,19.96,20.0677,1227800.0
2009-03-12 12:30:00,27.96,28.44,27.9,28.44,639400.0,20.0677,20.4122,20.0246,20.4122,639400.0
2009-03-12 13:00:00,28.42,28.85,28.36,28.81,983800.0,20.3979,20.7065,20.3548,20.6778,983800.0
2009-03-12 13:30:00,28.82,29.27,28.73,29.16,954000.0,20.6849,21.0079,20.6203,20.929,954000.0
2009-03-12 14:00:00,29.14,29.4,29.05,29.22,1203000.0,20.9146,21.1012,20.85,20.972,1203000.0
2009-03-12 14:30:00,29.22,29.4,29.1,29.18,849000.0,20.972,21.1012,20.8859,20.9433,849000.0
2009-03-12 15:00:00,29.19,29.53,29.16,29.39,1024600.0,20.9505,21.1945,20.929,21.094,1024600.0
2009-03-12 15:30:00,29.4,29.55,29.29,29.44,1758800.0,21.1012,21.2089,21.0223,21.1299,1758800.0
2009-03-13 09:30:00,29.38,29.72,28.88,29.3,648400.0,21.0869,21.3309,20.728,21.0295,648400.0
2009-03-13 10:00:00,29.31,29.67,29.09,29.43,971400.0,21.0366,21.295,20.8787,21.1228,971400.0
2009-03-13 10:30:00,29.43,29.7,29.22,29.4,902600.0,21.1228,21.3165,20.972,21.1012,902600.0
2009-03-13 11:00:00,29.39,29.49,29.14,29.28,714800.0,21.094,21.1658,20.9146,21.0151,714800.0
2009-03-13 11:30:00,29.28,29.32,29.12,29.27,593200.0,21.0151,21.0438,20.9003,21.0079,593200.0
2009-03-13 12:00:00,29.27,29.43,29.17,29.22,445000.0,21.0079,21.1228,20.9361,20.972,445000.0
2009-03-13 12:30:00,29.2,29.38,29.16,29.3,441600.0,20.9577,21.0869,20.929,21.0295,441600.0
2009-03-13 13:00:00,29.3,29.39,29.13,29.21,412800.0,21.0295,21.094,20.9074,20.9649,412800.0
2009-03-13 13:30:00,29.21,29.46,29.0,29.43,674800.0,20.9649,21.1443,20.8141,21.1228,674800.0
2009-03-13 14:00:00,29.43,29.56,29.36,29.51,691400.0,21.1228,21.2161,21.0725,21.1802,691400.0
2009-03-13 14:30:00,29.51,29.6,29.37,29.38,501000.0,21.1802,21.2448,21.0797,21.0869,501000.0
2009-03-13 15:00:00,29.37,29.5,29.35,29.48,519000.0,21.0797,21.173,21.0653,21.1586,519000.0
2009-03-13 15:30:00,29.47,29.5,29.36,29.46,894000.0,21.1515,21.173,21.0725,21.1443,894000.0
2009-03-16 09:30:00,29.3,29.81,29.3,29.79,540200.0,21.0295,21.3955,21.0295,21.3811,540200.0
2009-03-16 10:00:00,29.79,30.1,29.64,30.0,504800.0,21.3811,21.6036,21.2735,21.5319,504800.0
2009-03-16 10:30:00,30.01,30.41,29.99,30.2,593800.0,21.539,21.8261,21.5247,21.6754,593800.0
2009-03-16 11:00:00,30.22,30.5,30.09,30.46,752800.0,21.6898,21.8907,21.5965,21.862,752800.0
2009-03-16 11:30:00,30.46,30.68,30.46,30.57,584200.0,21.862,22.0199,21.862,21.941,584200.0
2009-03-16 12:00:00,30.57,30.93,30.52,30.91,591200.0,21.941,22.1994,21.9051,22.185,591200.0
2009-03-16 12:30:00,30.92,31.33,30.92,31.3,673000.0,22.1922,22.4864,22.1922,22.4649,673000.0
2009-03-16 13:00:00,31.3,31.33,31.08,31.24,431400.0,22.4649,22.4864,22.307,22.4218,431400.0
2009-03-16 13:30:00,31.23,31.49,31.11,31.14,632800.0,22.4147,22.6013,22.3285,22.3501,632800.0
2009-03-16 14:00:00,31.14,31.27,30.92,31.14,694400.0,22.3501,22.4434,22.1922,22.3501,694400.0
2009-03-16 14:30:00,31.13,31.41,31.02,31.11,842400.0,22.3429,22.5439,22.2639,22.3285,842400.0
2009-03-16 15:00:00,31.11,31.36,30.86,31.1,839000.0,22.3285,22.508,22.1491,22.3214,839000.0
2009-03-16 15:30:00,31.1,31.11,30.69,30.8,1098600.0,22.3214,22.3285,22.0271,22.106,1098600.0
2009-03-17 09:30:00,30.73,30.99,30.18,30.53,1149200.0,22.0558,22.2424,21.6611,21.9123,1149200.0
2009-03-17 10:00:00,30.5,30.95,30.4,30.82,835600.0,21.8907,22.2137,21.819,22.1204,835600.0
2009-03-17 10:30:00,30.82,31.24,30.66,31.0,665800.0,22.1204,22.4218,22.0056,22.2496,665800.0
2009-03-17 11:00:00,30.99,31.09,30.7,30.71,596000.0,22.2424,22.3142,22.0343,22.0415,596000.0
2009-03-17 11:30:00,30.69,30.91,30.63,30.88,447200.0,22.0271,22.185,21.984,22.1635,447200.0
2009-03-17 12:00:00,30.89,30.93,30.66,30.79,738000.0,22.1706,22.1994,22.0056,22.0989,738000.0
2009-03-17 12:30:00,30.79,30.97,30.64,30.91,745600.0,22.0989,22.2281,21.9912,22.185,745600.0
2009-03-17 13:00:00,30.91,31.41,30.91,31.31,434400.0,22.185,22.5439,22.185,22.4721,434400.0
2009-03-17 13:30:00,31.3,31.39,30.85,30.96,708800.0,22.4649,22.5295,22.1419,22.2209,708800.0
2009-03-17 14:00:00,30.97,31.1,30.86,30.91,859000.0,22.2281,22.3214,22.1491,22.185,859000.0
2009-03-17 14:30:00,30.92,31.34,30.9,31.18,806200.0,22.1922,22.4936,22.1778,22.3788,806200.0
2009-03-17 15:00:00,31.18,31.4,31.14,31.25,691000.0,22.3788,22.5367,22.3501,22.429,691000.0
2009-03-17 15:30:00,31.24,31.53,31.12,31.52,1714600.0,22.4218,22.63,22.3357,22.6228,1714600.0
2009-03-18 09:30:00,31.23,31.23,30.32,30.55,1035800.0,22.4147,22.4147,21.7615,21.9266,1035800.0
2009-03-18 10:00:00,30.55,30.57,29.83,29.91,833800.0,21.9266,21.941,21.4098,21.4673,833800.0
2009-03-18 10:30:00,29.91,29.95,29.46,29.69,1212600.0,21.4673,21.496,21.1443,21.3094,1212600.0
2009-03-18 11:00:00,29.69,29.78,29.43,29.46,701400.0,21.3094,21.374,21.1228,21.1443,701400.0
2009-03-18 11:30:00,29.46,29.71,29.25,29.71,788200.0,21.1443,21.3237,20.9936,21.3237,788200.0
2009-03-18 12:00:00,29.71,30.05,29.69,29.95,645400.0,21.3237,21.5677,21.3094,21.496,645400.0
2009-03-18 12:30:00,29.96,30.21,29.76,30.12,582000.0,21.5032,21.6826,21.3596,21.618,582000.0
2009-03-18 13:00:00,30.1,30.18,29.8,29.99,645600.0,21.6036,21.6611,21.3883,21.5247,645600.0
2009-03-18 13:30:00,30.0,30.21,29.97,30.0,559400.0,21.5319,21.6826,21.5103,21.5319,559400.0
2009-03-18 14:00:00,29.98,31.06,29.87,30.66,1105600.0,21.5175,22.2927,21.4386,22.0056,1105600.0
2009-03-18 14:30:00,30.66,31.4,30.34,31.3,1495400.0,22.0056,22.5367,21.7759,22.4649,1495400.0
2009-03-18 15:00:00,31.31,31.35,30.56,30.93,1054200.0,22.4721,22.5008,21.9338,22.1994,1054200.0
2009-03-18 15:30:00,30.96,31.09,30.72,30.96,1513600.0,22.2209,22.3142,22.0486,22.2209,1513600.0
2009-03-19 09:30:00,31.82,32.49,31.69,31.75,1179600.0,22.8381,23.319,22.7448,22.7879,1179600.0
2009-03-19 10:00:00,31.75,32.24,31.74,32.18,939000.0,22.7879,23.1396,22.7807,23.0965,939000.0
2009-03-19 10:30:00,32.18,32.73,32.18,32.56,656400.0,23.0965,23.4913,23.0965,23.3692,656400.0
2009-03-19 11:00:00,32.57,32.72,32.35,32.53,471400.0,23.3764,23.4841,23.2185,23.3477,471400.0
2009-03-19 11:30:00,32.53,32.55,31.75,31.93,598600.0,23.3477,23.3621,22.7879,22.9171,598600.0
2009-03-19 12:00:00,31.92,31.96,31.72,31.95,505800.0,22.9099,22.9386,22.7664,22.9314,505800.0
2009-03-19 12:30:00,31.95,32.15,31.8,31.97,445600.0,22.9314,23.075,22.8238,22.9458,445600.0
2009-03-19 13:00:00,31.97,32.36,31.95,32.24,530800.0,22.9458,23.2257,22.9314,23.1396,530800.0
2009-03-19 13:30:00,32.24,32.45,32.14,32.39,518000.0,23.1396,23.2903,23.0678,23.2472,518000.0
2009-03-19 14:00:00,32.4,32.55,32.13,32.23,522400.0,23.2544,23.3621,23.0606,23.1324,522400.0
2009-03-19 14:30:00,32.22,32.24,31.82,31.96,548000.0,23.1252,23.1396,22.8381,22.9386,548000.0
2009-03-19 15:00:00,31.96,32.13,31.84,31.93,397000.0,22.9386,23.0606,22.8525,22.9171,397000.0
2009-03-19 15:30:00,31.93,32.03,31.55,31.63,1000400.0,22.9171,22.9889,22.6443,22.7018,1000400.0
2009-03-20 09:30:00,32.1,32.5,31.91,31.98,1632800.0,23.0391,23.3262,22.9027,22.953,1632800.0
2009-03-20 10:00:00,32.01,32.07,31.79,32.04,619600.0,22.9745,23.0176,22.8166,22.996,619600.0
2009-03-20 10:30:00,32.04,32.06,31.83,32.0,474200.0,22.996,23.0104,22.8453,22.9673,474200.0
2009-03-20 11:00:00,31.99,32.01,31.73,31.81,427600.0,22.9601,22.9745,22.7735,22.831,427600.0
2009-03-20 11:30:00,31.82,31.95,31.75,31.88,303800.0,22.8381,22.9314,22.7879,22.8812,303800.0
2009-03-20 12:00:00,31.87,32.03,31.8,31.97,426200.0,22.874,22.9889,22.8238,22.9458,426200.0
2009-03-20 12:30:00,31.96,32.05,31.61,31.68,411400.0,22.9386,23.0032,22.6874,22.7376,411400.0
2009-03-20 13:00:00,31.68,31.74,31.42,31.48,394400.0,22.7376,22.7807,22.551,22.5941,394400.0
2009-03-20 13:30:00,31.48,31.52,30.93,30.95,424200.0,22.5941,22.6228,22.1994,22.2137,424200.0
2009-03-20 14:00:00,30.95,31.02,30.66,30.86,520000.0,22.2137,22.2639,22.0056,22.1491,520000.0
2009-03-20 14:30:00,30.85,30.89,30.64,30.85,361400.0,22.1419,22.1706,21.9912,22.1419,361400.0
2009-03-20 15:00:00,30.85,31.23,30.82,31.15,595000.0,22.1419,22.4147,22.1204,22.3573,595000.0
2009-03-20 15:30:00,31.14,31.33,30.86,30.92,1112400.0,22.3501,22.4864,22.1491,22.1922,1112400.0
2009-03-23 09:30:00,31.82,32.68,31.72,32.64,589200.0,22.8381,23.4554,22.7664,23.4267,589200.0
2009-03-23 10:00:00,32.67,33.22,32.62,32.83,567000.0,23.4482,23.8429,23.4123,23.563,567000.0
2009-03-23 10:30:00,32.82,33.33,32.78,33.3,554600.0,23.5559,23.9219,23.5271,23.9004,554600.0
2009-03-23 11:00:00,33.29,33.33,32.86,32.9,378600.0,23.8932,23.9219,23.5846,23.6133,378600.0
2009-03-23 11:30:00,32.9,33.0,32.84,32.95,410600.0,23.6133,23.685,23.5702,23.6492,410600.0
2009-03-23 12:00:00,32.96,32.96,32.84,32.87,278400.0,23.6563,23.6563,23.5702,23.5917,278400.0
2009-03-23 12:30:00,32.87,32.91,32.73,32.87,363200.0,23.5917,23.6205,23.4913,23.5917,363200.0
2009-03-23 13:00:00,32.87,33.05,32.72,32.74,440000.0,23.5917,23.7209,23.4841,23.4984,440000.0
2009-03-23 13:30:00,32.74,32.8,32.55,32.63,243400.0,23.4984,23.5415,23.3621,23.4195,243400.0
2009-03-23 14:00:00,32.62,32.88,32.62,32.85,259400.0,23.4123,23.5989,23.4123,23.5774,259400.0
2009-03-23 14:30:00,32.85,33.01,32.84,32.98,528600.0,23.5774,23.6922,23.5702,23.6707,528600.0
2009-03-23 15:00:00,32.99,33.02,32.84,32.95,492400.0,23.6779,23.6994,23.5702,23.6492,492400.0
2009-03-23 15:30:00,32.95,33.22,32.8,33.02,1624600.0,23.6492,23.8429,23.5415,23.6994,1624600.0
2009-03-24 09:30:00,32.45,32.74,32.0,32.0,513400.0,23.2903,23.4984,22.9673,22.9673,513400.0
2009-03-24 10:00:00,32.01,32.25,31.75,31.75,379400.0,22.9745,23.1468,22.7879,22.7879,379400.0
2009-03-24 10:30:00,31.77,31.96,31.64,31.83,224600.0,22.8022,22.9386,22.7089,22.8453,224600.0
2009-03-24 11:00:00,31.83,32.6,31.78,32.36,478400.0,22.8453,23.398,22.8094,23.2257,478400.0
2009-03-24 11:30:00,32.35,32.52,32.02,32.02,222600.0,23.2185,23.3405,22.9817,22.9817,222600.0
2009-03-24 12:00:00,32.02,32.15,31.93,32.07,215800.0,22.9817,23.075,22.9171,23.0176,215800.0
2009-03-24 12:30:00,32.08,32.29,31.97,32.23,380800.0,23.0247,23.1755,22.9458,23.1324,380800.0
2009-03-24 13:00:00,32.24,32.39,32.13,32.24,249600.0,23.1396,23.2472,23.0606,23.1396,249600.0
2009-03-24 13:30:00,32.23,32.24,31.89,31.99,210600.0,23.1324,23.1396,22.8884,22.9601,210600.0
2009-03-24 14:00:00,31.97,32.3,31.92,32.18,262800.0,22.9458,23.1826,22.9099,23.0965,262800.0
2009-03-24 14:30:00,32.2,32.32,32.08,32.25,219200.0,23.1109,23.197,23.0247,23.1468,219200.0
2009-03-24 15:00:00,32.26,32.33,32.03,32.1,374000.0,23.1539,23.2042,22.9889,23.0391,374000.0
2009-03-24 15:30:00,32.1,32.24,31.74,31.83,724600.0,23.0391,23.1396,22.7807,22.8453,724600.0
2009-03-25 09:30:00,31.9,32.48,31.78,32.42,519600.0,22.8955,23.3118,22.8094,23.2688,519600.0
2009-03-25 10:00:00,32.42,32.87,32.42,32.53,476600.0,23.2688,23.5917,23.2688,23.3477,476600.0
2009-03-25 10:30:00,32.53,32.95,32.43,32.57,567000.0,23.3477,23.6492,23.2759,23.3764,567000.0
2009-03-25 11:00:00,32.57,32.72,32.24,32.31,499400.0,23.3764,23.4841,23.1396,23.1898,499400.0
2009-03-25 11:30:00,32.32,32.4,32.05,32.23,536800.0,23.197,23.2544,23.0032,23.1324,536800.0
2009-03-25 12:00:00,32.22,32.44,31.99,32.12,470400.0,23.1252,23.2831,22.9601,23.0534,470400.0
2009-03-25 12:30:00,32.12,32.27,32.08,32.15,390200.0,23.0534,23.1611,23.0247,23.075,390200.0
2009-03-25 13:00:00,32.16,32.31,31.81,31.85,495600.0,23.0822,23.1898,22.831,22.8597,495600.0
2009-03-25 13:30:00,31.86,31.95,31.6,31.7,677200.0,22.8668,22.9314,22.6802,22.752,677200.0
2009-03-25 14:00:00,31.7,31.71,31.16,31.16,641600.0,22.752,22.7592,22.3644,22.3644,641600.0
2009-03-25 14:30:00,31.16,31.17,30.75,30.86,709000.0,22.3644,22.3716,22.0702,22.1491,709000.0
2009-03-25 15:00:00,30.89,31.25,30.76,31.24,512400.0,22.1706,22.429,22.0773,22.4218,512400.0
2009-03-25 15:30:00,31.25,31.8,31.08,31.7,920000.0,22.429,22.8238,22.307,22.752,920000.0
2009-03-26 09:30:00,32.04,32.6,31.58,31.75,596600.0,22.996,23.398,22.6659,22.7879,596600.0
2009-03-26 10:00:00,31.75,32.1,31.71,31.74,226800.0,22.7879,23.0391,22.7592,22.7807,226800.0
2009-03-26 10:30:00,31.75,31.75,31.09,31.3,638400.0,22.7879,22.7879,22.3142,22.4649,638400.0
2009-03-26 11:00:00,31.31,31.93,31.29,31.61,371000.0,22.4721,22.9171,22.4577,22.6874,371000.0
2009-03-26 11:30:00,31.59,31.89,31.5,31.65,345800.0,22.6731,22.8884,22.6085,22.7161,345800.0
2009-03-26 12:00:00,31.65,31.93,31.63,31.93,225400.0,22.7161,22.9171,22.7018,22.9171,225400.0
2009-03-26 12:30:00,31.92,31.92,31.46,31.56,273400.0,22.9099,22.9099,22.5797,22.6515,273400.0
2009-03-26 13:00:00,31.56,31.99,31.54,31.55,397600.0,22.6515,22.9601,22.6372,22.6443,397600.0
2009-03-26 13:30:00,31.56,31.67,31.32,31.42,361200.0,22.6515,22.7305,22.4793,22.551,361200.0
2009-03-26 14:00:00,31.42,31.64,31.17,31.17,559000.0,22.551,22.7089,22.3716,22.3716,559000.0
2009-03-26 14:30:00,31.17,31.36,30.9,30.91,555200.0,22.3716,22.508,22.1778,22.185,555200.0
2009-03-26 15:00:00,30.9,31.27,30.9,31.14,714200.0,22.1778,22.4434,22.1778,22.3501,714200.0
2009-03-26 15:30:00,31.14,31.25,30.76,30.99,1800600.0,22.3501,22.429,22.0773,22.2424,1800600.0
2009-03-27 09:30:00,30.47,30.54,29.59,29.68,661000.0,21.8692,21.9194,21.2376,21.3022,661000.0
2009-03-27 10:00:00,29.68,29.73,29.42,29.68,446400.0,21.3022,21.3381,21.1156,21.3022,446400.0
2009-03-27 10:30:00,29.7,29.93,29.55,29.76,603800.0,21.3165,21.4816,21.2089,21.3596,603800.0
2009-03-27 11:00:00,29.77,29.96,29.65,29.85,295800.0,21.3668,21.5032,21.2807,21.4242,295800.0
2009-03-27 11:30:00,29.85,30.01,29.78,29.88,304600.0,21.4242,21.539,21.374,21.4457,304600.0
2009-03-27 12:00:00,29.88,29.95,29.61,29.64,291200.0,21.4457,21.496,21.2519,21.2735,291200.0
2009-03-27 12:30:00,29.63,29.79,29.53,29.61,251000.0,21.2663,21.3811,21.1945,21.2519,251000.0
2009-03-27 13:00:00,29.61,29.75,29.58,29.71,305000.0,21.2519,21.3524,21.2304,21.3237,305000.0
2009-03-27 13:30:00,29.71,29.91,29.48,29.6,363000.0,21.3237,21.4673,21.1586,21.2448,363000.0
2009-03-27 14:00:00,29.62,29.96,29.56,29.89,328400.0,21.2591,21.5032,21.2161,21.4529,328400.0
2009-03-27 14:30:00,29.89,29.92,29.59,29.89,388000.0,21.4529,21.4744,21.2376,21.4529,388000.0
2009-03-27 15:00:00,29.89,30.02,29.68,29.77,310400.0,21.4529,21.5462,21.3022,21.3668,310400.0
2009-03-27 15:30:00,29.78,29.85,29.53,29.63,974600.0,21.374,21.4242,21.1945,21.2663,974600.0
2009-03-30 09:30:00,28.84,29.24,28.46,28.51,569400.0,20.6993,20.9864,20.4266,20.4624,569400.0
2009-03-30 10:00:00,28.52,28.66,28.3,28.38,379800.0,20.4696,20.5701,20.3117,20.3691,379800.0
2009-03-30 10:30:00,28.37,28.43,28.21,28.42,372000.0,20.362,20.405,20.2471,20.3979,372000.0
2009-03-30 11:00:00,28.41,28.66,28.28,28.33,458800.0,20.3907,20.5701,20.2974,20.3333,458800.0
2009-03-30 11:30:00,28.3,28.4,28.16,28.31,188400.0,20.3117,20.3835,20.2112,20.3189,188400.0
2009-03-30 12:00:00,28.31,28.36,28.11,28.28,251600.0,20.3189,20.3548,20.1754,20.2974,251600.0
2009-03-30 12:30:00,28.28,28.28,27.96,27.97,392000.0,20.2974,20.2974,20.0677,20.0749,392000.0
2009-03-30 13:00:00,27.97,28.24,27.96,28.16,267200.0,20.0749,20.2687,20.0677,20.2112,267200.0
2009-03-30 13:30:00,28.16,28.23,27.85,27.87,419800.0,20.2112,20.2615,19.9887,20.0031,419800.0
2009-03-30 14:00:00,27.86,28.04,27.75,27.75,484600.0,19.9959,20.1251,19.917,19.917,484600.0
2009-03-30 14:30:00,27.75,27.98,27.68,27.92,483000.0,19.917,20.0821,19.8667,20.039,483000.0
2009-03-30 15:00:00,27.93,28.37,27.87,28.25,468400.0,20.0462,20.362,20.0031,20.2758,468400.0
2009-03-30 15:30:00,28.25,28.47,28.12,28.34,924600.0,20.2758,20.4337,20.1825,20.3404,924600.0
2009-03-31 09:30:00,28.6,29.2,28.1,28.14,943400.0,20.527,20.9577,20.1682,20.1969,943400.0
2009-03-31 10:00:00,28.14,28.5,28.01,28.47,689800.0,20.1969,20.4553,20.1036,20.4337,689800.0
2009-03-31 10:30:00,28.46,28.63,28.24,28.36,340800.0,20.4266,20.5486,20.2687,20.3548,340800.0
2009-03-31 11:00:00,28.37,28.69,28.36,28.65,481600.0,20.362,20.5916,20.3548,20.5629,481600.0
2009-03-31 11:30:00,28.65,28.65,28.39,28.47,387600.0,20.5629,20.5629,20.3763,20.4337,387600.0
2009-03-31 12:00:00,28.47,28.47,28.1,28.13,317800.0,20.4337,20.4337,20.1682,20.1897,317800.0
2009-03-31 12:30:00,28.13,28.25,27.92,28.11,481600.0,20.1897,20.2758,20.039,20.1754,481600.0
2009-03-31 13:00:00,28.11,28.23,28.02,28.09,321000.0,20.1754,20.2615,20.1108,20.161,321000.0
2009-03-31 13:30:00,28.1,28.26,27.98,28.25,436000.0,20.1682,20.283,20.0821,20.2758,436000.0
2009-03-31 14:00:00,28.25,28.5,28.15,28.21,459600.0,20.2758,20.4553,20.2041,20.2471,459600.0
2009-03-31 14:30:00,28.22,28.33,27.93,27.93,478800.0,20.2543,20.3333,20.0462,20.0462,478800.0
2009-03-31 15:00:00,27.93,28.07,27.85,28.0,576800.0,20.0462,20.1466,19.9887,20.0964,576800.0
2009-03-31 15:30:00,28.0,28.03,27.31,27.35,1747400.0,20.0964,20.1179,19.6012,19.6299,1747400.0
2009-04-01 09:30:00,26.88,27.38,26.55,27.3,768800.0,19.2925,19.6514,19.0557,19.594,768800.0
2009-04-01 10:00:00,27.29,27.74,27.25,27.5,537200.0,19.5868,19.9098,19.5581,19.7375,537200.0
2009-04-01 10:30:00,27.52,27.84,27.21,27.67,641200.0,19.7519,19.9816,19.5294,19.8596,641200.0
2009-04-01 11:00:00,27.68,27.9,27.5,27.81,379400.0,19.8667,20.0246,19.7375,19.96,379400.0
2009-04-01 11:30:00,27.84,28.07,27.75,27.99,385000.0,19.9816,20.1466,19.917,20.0892,385000.0
2009-04-01 12:00:00,27.99,28.15,27.89,28.03,358200.0,20.0892,20.2041,20.0175,20.1179,358200.0
2009-04-01 12:30:00,28.02,28.13,27.96,28.11,430000.0,20.1108,20.1897,20.0677,20.1754,430000.0
2009-04-01 13:00:00,28.11,28.23,27.94,28.08,557800.0,20.1754,20.2615,20.0533,20.1538,557800.0
2009-04-01 13:30:00,28.08,28.52,27.97,28.46,363800.0,20.1538,20.4696,20.0749,20.4266,363800.0
2009-04-01 14:00:00,28.47,28.6,28.33,28.39,384200.0,20.4337,20.527,20.3333,20.3763,384200.0
2009-04-01 14:30:00,28.4,28.5,28.18,28.42,401400.0,20.3835,20.4553,20.2256,20.3979,401400.0
2009-04-01 15:00:00,28.41,28.43,28.01,28.39,564400.0,20.3907,20.405,20.1036,20.3763,564400.0
2009-04-01 15:30:00,28.4,28.71,28.36,28.54,1387600.0,20.3835,20.606,20.3548,20.484,1387600.0
2009-04-02 09:30:00,29.34,30.52,29.33,30.43,934800.0,21.0582,21.9051,21.051,21.8405,934800.0
2009-04-02 10:00:00,30.43,30.61,30.25,30.32,793600.0,21.8405,21.9697,21.7113,21.7615,793600.0
2009-04-02 10:30:00,30.32,30.5,30.21,30.34,486000.0,21.7615,21.8907,21.6826,21.7759,486000.0
2009-04-02 11:00:00,30.34,30.57,30.28,30.42,373800.0,21.7759,21.941,21.7328,21.8333,373800.0
2009-04-02 11:30:00,30.42,30.49,30.33,30.39,202800.0,21.8333,21.8835,21.7687,21.8118,202800.0
2009-04-02 12:00:00,30.39,30.68,30.33,30.65,641400.0,21.8118,22.0199,21.7687,21.9984,641400.0
2009-04-02 12:30:00,30.67,30.68,30.38,30.38,332200.0,22.0127,22.0199,21.8046,21.8046,332200.0
2009-04-02 13:00:00,30.39,30.45,30.1,30.13,380200.0,21.8118,21.8548,21.6036,21.6252,380200.0
2009-04-02 13:30:00,30.12,30.41,30.08,30.35,156000.0,21.618,21.8261,21.5893,21.7831,156000.0
2009-04-02 14:00:00,30.35,30.63,30.35,30.63,217800.0,21.7831,21.984,21.7831,21.984,217800.0
2009-04-02 14:30:00,30.63,30.7,30.47,30.5,754600.0,21.984,22.0343,21.8692,21.8907,754600.0
2009-04-02 15:00:00,30.5,30.55,30.22,30.28,580200.0,21.8907,21.9266,21.6898,21.7328,580200.0
2009-04-02 15:30:00,30.28,30.48,29.99,30.08,949800.0,21.7328,21.8764,21.5247,21.5893,949800.0
2009-04-03 09:30:00,30.16,30.96,29.97,30.89,497600.0,21.6467,22.2209,21.5103,22.1706,497600.0
2009-04-03 10:00:00,30.89,30.96,30.43,30.59,345000.0,22.1706,22.2209,21.8405,21.9553,345000.0
2009-04-03 10:30:00,30.59,30.66,30.31,30.54,312200.0,21.9553,22.0056,21.7544,21.9194,312200.0
2009-04-03 11:00:00,30.53,30.59,30.35,30.56,260600.0,21.9123,21.9553,21.7831,21.9338,260600.0
2009-04-03 11:30:00,30.56,31.32,30.56,31.25,622600.0,21.9338,22.4793,21.9338,22.429,622600.0
2009-04-03 12:00:00,31.23,31.68,31.18,31.52,759200.0,22.4147,22.7376,22.3788,22.6228,759200.0
2009-04-03 12:30:00,31.53,31.63,31.34,31.54,404200.0,22.63,22.7018,22.4936,22.6372,404200.0
2009-04-03 13:00:00,31.55,31.68,31.47,31.66,299000.0,22.6443,22.7376,22.5869,22.7233,299000.0
2009-04-03 13:30:00,31.68,31.81,31.54,31.81,375800.0,22.7376,22.831,22.6372,22.831,375800.0
2009-04-03 14:00:00,31.8,32.15,31.61,32.15,489000.0,22.8238,23.075,22.6874,23.075,489000.0
2009-04-03 14:30:00,32.15,32.16,31.66,31.76,401200.0,23.075,23.0822,22.7233,22.7951,401200.0
2009-04-03 15:00:00,31.75,31.78,31.36,31.38,791600.0,22.7879,22.8094,22.508,22.5223,791600.0
2009-04-03 15:30:00,31.37,31.6,31.17,31.57,978000.0,22.5152,22.6802,22.3716,22.6587,978000.0
2009-04-06 09:30:00,31.04,31.04,30.3,30.44,544600.0,22.2783,22.2783,21.7472,21.8477,544600.0
2009-04-06 10:00:00,30.45,30.66,30.02,30.02,478600.0,21.8548,22.0056,21.5462,21.5462,478600.0
2009-04-06 10:30:00,30.02,30.25,29.95,30.11,345200.0,21.5462,21.7113,21.496,21.6108,345200.0
2009-04-06 11:00:00,30.12,30.15,29.82,30.12,334800.0,21.618,21.6395,21.4027,21.618,334800.0
2009-04-06 11:30:00,30.11,30.26,29.95,30.13,353200.0,21.6108,21.7185,21.496,21.6252,353200.0
2009-04-06 12:00:00,30.13,30.22,30.05,30.08,206600.0,21.6252,21.6898,21.5677,21.5893,206600.0
2009-04-06 12:30:00,30.08,30.08,29.97,30.03,239400.0,21.5893,21.5893,21.5103,21.5534,239400.0
2009-04-06 13:00:00,30.02,30.19,29.98,30.0,277600.0,21.5462,21.6682,21.5175,21.5319,277600.0
2009-04-06 13:30:00,29.99,30.22,29.87,30.09,240800.0,21.5247,21.6898,21.4386,21.5965,240800.0
2009-04-06 14:00:00,30.1,30.27,30.02,30.14,322000.0,21.6036,21.7256,21.5462,21.6323,322000.0
2009-04-06 14:30:00,30.15,30.21,29.92,30.06,408200.0,21.6395,21.6826,21.4744,21.5749,408200.0
2009-04-06 15:00:00,30.05,30.36,29.98,30.2,382200.0,21.5677,21.7902,21.5175,21.6754,382200.0
2009-04-06 15:30:00,30.19,30.42,30.09,30.31,664800.0,21.6682,21.8333,21.5965,21.7544,664800.0
2009-04-07 09:30:00,29.67,29.89,29.17,29.2,520400.0,21.295,21.4529,20.9361,20.9577,520400.0
2009-04-07 10:00:00,29.2,29.43,28.95,29.43,318600.0,20.9577,21.1228,20.7782,21.1228,318600.0
2009-04-07 10:30:00,29.43,29.56,29.25,29.26,252000.0,21.1228,21.2161,20.9936,21.0007,252000.0
2009-04-07 11:00:00,29.27,29.51,29.25,29.48,202200.0,21.0079,21.1802,20.9936,21.1586,202200.0
2009-04-07 11:30:00,29.47,29.54,29.19,29.34,238600.0,21.1515,21.2017,20.9505,21.0582,238600.0
2009-04-07 12:00:00,29.35,29.43,29.2,29.26,184400.0,21.0653,21.1228,20.9577,21.0007,184400.0
2009-04-07 12:30:00,29.27,29.31,29.13,29.25,159000.0,21.0079,21.0366,20.9074,20.9936,159000.0
2009-04-07 13:00:00,29.27,29.27,28.97,28.99,190800.0,21.0079,21.0079,20.7926,20.807,190800.0
2009-04-07 13:30:00,28.99,29.02,28.79,28.9,250200.0,20.807,20.8285,20.6634,20.7424,250200.0
2009-04-07 14:00:00,28.91,29.02,28.81,28.97,218000.0,20.7495,20.8285,20.6778,20.7926,218000.0
2009-04-07 14:30:00,28.97,29.05,28.88,29.04,220200.0,20.7926,20.85,20.728,20.8428,220200.0
2009-04-07 15:00:00,29.04,29.28,28.96,29.0,339200.0,20.8428,21.0151,20.7854,20.8141,339200.0
2009-04-07 15:30:00,29.0,29.3,28.97,28.99,622000.0,20.8141,21.0295,20.7926,20.807,622000.0
2009-04-08 09:30:00,28.65,28.7,28.1,28.24,823800.0,20.5629,20.5988,20.1682,20.2687,823800.0
2009-04-08 10:00:00,28.23,28.26,27.89,28.04,578400.0,20.2615,20.283,20.0175,20.1251,578400.0
2009-04-08 10:30:00,28.07,29.07,28.02,29.06,841400.0,20.1466,20.8644,20.1108,20.8572,841400.0
2009-04-08 11:00:00,29.07,29.31,29.04,29.11,414200.0,20.8644,21.0366,20.8428,20.8931,414200.0
2009-04-08 11:30:00,29.09,29.25,29.05,29.09,258400.0,20.8787,20.9936,20.85,20.8787,258400.0
2009-04-08 12:00:00,29.09,29.21,28.84,29.09,275800.0,20.8787,20.9649,20.6993,20.8787,275800.0
2009-04-08 12:30:00,29.09,29.65,29.09,29.6,232400.0,20.8787,21.2807,20.8787,21.2448,232400.0
2009-04-08 13:00:00,29.59,29.69,29.55,29.58,204400.0,21.2376,21.3094,21.2089,21.2304,204400.0
2009-04-08 13:30:00,29.59,29.75,29.59,29.64,195400.0,21.2376,21.3524,21.2376,21.2735,195400.0
2009-04-08 14:00:00,29.65,29.67,29.24,29.42,425000.0,21.2807,21.295,20.9864,21.1156,425000.0
2009-04-08 14:30:00,29.42,29.52,29.18,29.3,431400.0,21.1156,21.1874,20.9433,21.0295,431400.0
2009-04-08 15:00:00,29.29,29.32,29.08,29.19,230400.0,21.0223,21.0438,20.8716,20.9505,230400.0
2009-04-08 15:30:00,29.18,29.54,29.15,29.47,657800.0,20.9433,21.2017,20.9218,21.1515,657800.0
2009-04-09 09:30:00,30.51,31.03,30.49,30.5,737400.0,21.8979,22.2711,21.8835,21.8907,737400.0
2009-04-09 10:00:00,30.5,30.64,30.24,30.4,449400.0,21.8907,21.9912,21.7041,21.819,449400.0
2009-04-09 10:30:00,30.39,30.45,30.04,30.25,574000.0,21.8118,21.8548,21.5606,21.7113,574000.0
2009-04-09 11:00:00,30.24,30.34,29.95,30.01,281000.0,21.7041,21.7759,21.496,21.539,281000.0
2009-04-09 11:30:00,30.0,30.17,29.84,30.13,198800.0,21.5319,21.6539,21.417,21.6252,198800.0
2009-04-09 12:00:00,30.14,30.3,30.05,30.3,167000.0,21.6323,21.7472,21.5677,21.7472,167000.0
2009-04-09 12:30:00,30.3,30.36,30.18,30.2,148200.0,21.7472,21.7902,21.6611,21.6754,148200.0
2009-04-09 13:00:00,30.18,30.29,30.18,30.21,144800.0,21.6611,21.74,21.6611,21.6826,144800.0
2009-04-09 13:30:00,30.21,30.43,30.17,30.43,191400.0,21.6826,21.8405,21.6539,21.8405,191400.0
2009-04-09 14:00:00,30.42,30.49,30.22,30.47,336400.0,21.8333,21.8835,21.6898,21.8692,336400.0
2009-04-09 14:30:00,30.47,30.6,30.43,30.46,374000.0,21.8692,21.9625,21.8405,21.862,374000.0
2009-04-09 15:00:00,30.46,30.6,30.41,30.48,349400.0,21.862,21.9625,21.8261,21.8764,349400.0
2009-04-09 15:30:00,30.48,30.69,30.41,30.61,1034000.0,21.8764,22.0271,21.8261,21.9697,1034000.0
2009-04-13 09:30:00,30.22,30.33,29.38,29.5,784200.0,21.6898,21.7687,21.0869,21.173,784200.0
2009-04-13 10:00:00,29.47,29.98,29.43,29.64,492600.0,21.1515,21.5175,21.1228,21.2735,492600.0
2009-04-13 10:30:00,29.64,30.08,29.56,30.0,456400.0,21.2735,21.5893,21.2161,21.5319,456400.0
2009-04-13 11:00:00,30.02,30.48,29.88,30.38,342800.0,21.5462,21.8764,21.4457,21.8046,342800.0
2009-04-13 11:30:00,30.38,30.56,30.29,30.56,354000.0,21.8046,21.9338,21.74,21.9338,354000.0
2009-04-13 12:00:00,30.56,30.89,30.51,30.88,322400.0,21.9338,22.1706,21.8979,22.1635,322400.0
2009-04-13 12:30:00,30.9,31.0,30.86,30.96,172000.0,22.1778,22.2496,22.1491,22.2209,172000.0
2009-04-13 13:00:00,30.96,31.18,30.79,31.13,293600.0,22.2209,22.3788,22.0989,22.3429,293600.0
2009-04-13 13:30:00,31.14,31.39,31.13,31.3,586200.0,22.3501,22.5295,22.3429,22.4649,586200.0
2009-04-13 14:00:00,31.31,31.36,30.86,30.93,503800.0,22.4721,22.508,22.1491,22.1994,503800.0
2009-04-13 14:30:00,30.93,31.15,30.86,30.99,399600.0,22.1994,22.3573,22.1491,22.2424,399600.0
2009-04-13 15:00:00,31.0,31.3,30.93,31.25,727800.0,22.2496,22.4649,22.1994,22.429,727800.0
2009-04-13 15:30:00,31.25,31.3,30.93,30.97,947000.0,22.429,22.4649,22.1994,22.2281,947000.0
2009-04-14 09:30:00,30.92,30.92,30.13,30.57,542800.0,22.2453,22.2453,21.677,21.9935,542800.0
2009-04-14 10:00:00,30.56,30.91,30.51,30.9,429200.0,21.9863,22.2381,21.9504,22.231,429200.0
2009-04-14 10:30:00,30.9,31.29,30.83,30.91,648600.0,22.231,22.5115,22.1806,22.2381,648600.0
2009-04-14 11:00:00,30.91,30.93,30.59,30.62,454600.0,22.2381,22.2525,22.0079,22.0295,454600.0
2009-04-14 11:30:00,30.62,31.03,30.61,30.82,678000.0,22.0295,22.3245,22.0223,22.1734,678000.0
2009-04-14 12:00:00,30.81,30.85,30.55,30.65,364000.0,22.1662,22.195,21.9791,22.0511,364000.0
2009-04-14 12:30:00,30.65,30.78,30.38,30.52,430000.0,22.0511,22.1446,21.8568,21.9576,430000.0
2009-04-14 13:00:00,30.53,30.59,30.3,30.51,335400.0,21.9648,22.0079,21.7993,21.9504,335400.0
2009-04-14 13:30:00,30.5,30.61,30.43,30.61,412200.0,21.9432,22.0223,21.8928,22.0223,412200.0
2009-04-14 14:00:00,30.61,30.64,30.43,30.54,448200.0,22.0223,22.0439,21.8928,21.972,448200.0
2009-04-14 14:30:00,30.54,30.57,30.24,30.49,352400.0,21.972,21.9935,21.7561,21.936,352400.0
2009-04-14 15:00:00,30.52,30.55,30.33,30.4,515600.0,21.9576,21.9791,21.8209,21.8712,515600.0
2009-04-14 15:30:00,30.41,30.42,30.13,30.24,1276400.0,21.8784,21.8856,21.677,21.7561,1276400.0
2009-04-15 09:30:00,30.0,30.78,29.93,30.08,539800.0,21.5835,22.1446,21.5331,21.641,539800.0
2009-04-15 10:00:00,30.09,30.15,29.83,30.0,436400.0,21.6482,21.6914,21.4611,21.5835,436400.0
2009-04-15 10:30:00,30.0,30.0,29.5,29.71,564000.0,21.5835,21.5835,21.2237,21.3748,564000.0
2009-04-15 11:00:00,29.72,29.92,29.56,29.8,363000.0,21.382,21.5259,21.2669,21.4396,363000.0
2009-04-15 11:30:00,29.79,30.05,29.79,29.96,419000.0,21.4324,21.6194,21.4324,21.5547,419000.0
2009-04-15 12:00:00,29.96,30.02,29.73,29.8,261200.0,21.5547,21.5978,21.3892,21.4396,261200.0
2009-04-15 12:30:00,29.79,29.93,29.77,29.78,217600.0,21.4324,21.5331,21.418,21.4252,217600.0
2009-04-15 13:00:00,29.78,29.86,29.58,29.69,317800.0,21.4252,21.4827,21.2813,21.3604,317800.0
2009-04-15 13:30:00,29.7,29.79,29.46,29.6,327600.0,21.3676,21.4324,21.1949,21.2957,327600.0
2009-04-15 14:00:00,29.6,29.73,29.23,29.26,543200.0,21.2957,21.3892,21.0295,21.0511,543200.0
2009-04-15 14:30:00,29.25,29.43,29.23,29.41,485400.0,21.0439,21.1734,21.0295,21.159,485400.0
2009-04-15 15:00:00,29.41,29.5,29.27,29.33,465800.0,21.159,21.2237,21.0583,21.1014,465800.0
2009-04-15 15:30:00,29.34,29.64,29.3,29.59,1110600.0,21.1086,21.3244,21.0798,21.2885,1110600.0
2009-04-16 09:30:00,30.1,30.15,29.33,29.48,652800.0,21.6554,21.6914,21.1014,21.2093,652800.0
2009-04-16 10:00:00,29.47,29.61,29.21,29.53,607600.0,21.2021,21.3029,21.0151,21.2453,607600.0
2009-04-16 10:30:00,29.52,29.61,29.21,29.29,448200.0,21.2381,21.3029,21.0151,21.0726,448200.0
2009-04-16 11:00:00,29.28,29.38,29.16,29.27,401400.0,21.0654,21.1374,20.9791,21.0583,401400.0
2009-04-16 11:30:00,29.25,29.43,29.16,29.31,285600.0,21.0439,21.1734,20.9791,21.087,285600.0
2009-04-16 12:00:00,29.31,29.31,28.89,28.98,634200.0,21.087,21.087,20.7849,20.8496,634200.0
2009-04-16 12:30:00,28.98,29.21,28.98,29.11,433800.0,20.8496,21.0151,20.8496,20.9431,433800.0
2009-04-16 13:00:00,29.11,29.22,29.03,29.03,362800.0,20.9431,21.0223,20.8856,20.8856,362800.0
2009-04-16 13:30:00,29.04,29.04,28.7,28.92,602800.0,20.8928,20.8928,20.6482,20.8064,602800.0
2009-04-16 14:00:00,28.93,29.1,28.93,29.01,489600.0,20.8136,20.9359,20.8136,20.8712,489600.0
2009-04-16 14:30:00,29.02,29.38,28.98,29.32,389000.0,20.8784,21.1374,20.8496,21.0942,389000.0
2009-04-16 15:00:00,29.32,29.67,29.27,29.55,497800.0,21.0942,21.346,21.0583,21.2597,497800.0
2009-04-16 15:30:00,29.55,29.56,29.18,29.25,1004800.0,21.2597,21.2669,20.9935,21.0439,1004800.0
2009-04-17 09:30:00,28.9,30.1,28.67,30.0,1361200.0,20.7921,21.6554,20.6266,21.5835,1361200.0
2009-04-17 10:00:00,30.0,30.02,29.48,29.51,548800.0,21.5835,21.5978,21.2093,21.2309,548800.0
2009-04-17 10:30:00,29.52,29.72,29.26,29.46,386600.0,21.2381,21.382,21.0511,21.1949,386600.0
2009-04-17 11:00:00,29.47,29.77,29.39,29.76,417200.0,21.2021,21.418,21.1446,21.4108,417200.0
2009-04-17 11:30:00,29.75,29.85,29.67,29.78,208200.0,21.4036,21.4755,21.346,21.4252,208200.0
2009-04-17 12:00:00,29.77,30.17,29.77,30.12,472200.0,21.418,21.7058,21.418,21.6698,472200.0
2009-04-17 12:30:00,30.12,30.15,29.93,30.11,532000.0,21.6698,21.6914,21.5331,21.6626,532000.0
2009-04-17 13:00:00,30.13,30.14,29.93,30.0,357800.0,21.677,21.6842,21.5331,21.5835,357800.0
2009-04-17 13:30:00,30.0,30.14,29.85,30.05,375600.0,21.5835,21.6842,21.4755,21.6194,375600.0
2009-04-17 14:00:00,30.06,30.12,29.92,29.96,445000.0,21.6266,21.6698,21.5259,21.5547,445000.0
2009-04-17 14:30:00,29.96,30.22,29.96,30.16,416600.0,21.5547,21.7417,21.5547,21.6986,416600.0
2009-04-17 15:00:00,30.16,30.34,30.08,30.17,690200.0,21.6986,21.8281,21.641,21.7058,690200.0
2009-04-17 15:30:00,30.18,30.25,29.98,30.1,1745600.0,21.713,21.7633,21.5691,21.6554,1745600.0
2009-04-20 09:30:00,29.26,29.35,28.29,28.43,984200.0,21.0511,21.1158,20.3532,20.4539,984200.0
2009-04-20 10:00:00,28.42,28.46,28.12,28.21,550800.0,20.4467,20.4755,20.2309,20.2956,550800.0
2009-04-20 10:30:00,28.22,28.36,28.03,28.15,641200.0,20.3028,20.4036,20.1661,20.2525,641200.0
2009-04-20 11:00:00,28.15,28.54,28.13,28.45,397200.0,20.2525,20.5331,20.2381,20.4683,397200.0
2009-04-20 11:30:00,28.44,28.56,28.4,28.45,345600.0,20.4611,20.5474,20.4323,20.4683,345600.0
2009-04-20 12:00:00,28.44,28.47,28.09,28.13,397200.0,20.4611,20.4827,20.2093,20.2381,397200.0
2009-04-20 12:30:00,28.13,28.29,28.09,28.27,196200.0,20.2381,20.3532,20.2093,20.3388,196200.0
2009-04-20 13:00:00,28.27,28.27,28.01,28.03,227200.0,20.3388,20.3388,20.1517,20.1661,227200.0
2009-04-20 13:30:00,28.03,28.2,28.0,28.11,276400.0,20.1661,20.2884,20.1446,20.2237,276400.0
2009-04-20 14:00:00,28.11,28.11,27.97,28.11,397800.0,20.2237,20.2237,20.123,20.2237,397800.0
2009-04-20 14:30:00,28.11,28.11,27.93,27.95,389800.0,20.2237,20.2237,20.0942,20.1086,389800.0
2009-04-20 15:00:00,27.96,28.06,27.93,27.98,440000.0,20.1158,20.1877,20.0942,20.1302,440000.0
2009-04-20 15:30:00,28.0,28.13,27.93,28.03,1157200.0,20.1446,20.2381,20.0942,20.1661,1157200.0
2009-04-21 09:30:00,27.8,27.99,27.47,27.7,1061400.0,20.0007,20.1374,19.7632,19.9287,1061400.0
2009-04-21 10:00:00,27.68,27.77,27.43,27.57,579200.0,19.9143,19.9791,19.7345,19.8352,579200.0
2009-04-21 10:30:00,27.58,28.17,27.53,28.13,489600.0,19.8424,20.2669,19.8064,20.2381,489600.0
2009-04-21 11:00:00,28.14,28.24,27.83,27.89,522600.0,20.2453,20.3172,20.0222,20.0654,522600.0
2009-04-21 11:30:00,27.89,28.1,27.75,27.97,310400.0,20.0654,20.2165,19.9647,20.123,310400.0
2009-04-21 12:00:00,27.98,28.33,27.95,28.25,352600.0,20.1302,20.382,20.1086,20.3244,352600.0
2009-04-21 12:30:00,28.25,28.47,28.19,28.25,388800.0,20.3244,20.4827,20.2812,20.3244,388800.0
2009-04-21 13:00:00,28.25,28.49,28.16,28.2,279400.0,20.3244,20.4971,20.2597,20.2884,279400.0
2009-04-21 13:30:00,28.21,28.29,28.08,28.16,314800.0,20.2956,20.3532,20.2021,20.2597,314800.0
2009-04-21 14:00:00,28.17,28.24,28.01,28.2,415000.0,20.2669,20.3172,20.1517,20.2884,415000.0
2009-04-21 14:30:00,28.2,28.38,28.14,28.23,602800.0,20.2884,20.4179,20.2453,20.31,602800.0
2009-04-21 15:00:00,28.23,28.52,28.22,28.34,458800.0,20.31,20.5187,20.3028,20.3892,458800.0
2009-04-21 15:30:00,28.34,28.46,28.22,28.42,920400.0,20.3892,20.4755,20.3028,20.4467,920400.0
2009-04-22 09:30:00,28.37,28.47,27.95,27.98,664000.0,20.4108,20.4827,20.1086,20.1302,664000.0
2009-04-22 10:00:00,28.0,28.66,27.99,28.49,579200.0,20.1446,20.6194,20.1374,20.4971,579200.0
2009-04-22 10:30:00,28.46,28.63,27.87,28.0,871000.0,20.4755,20.5978,20.051,20.1446,871000.0
2009-04-22 11:00:00,28.0,28.33,27.88,28.3,429000.0,20.1446,20.382,20.0582,20.3604,429000.0
2009-04-22 11:30:00,28.3,28.61,28.27,28.6,272600.0,20.3604,20.5834,20.3388,20.5762,272600.0
2009-04-22 12:00:00,28.61,28.61,28.18,28.19,301000.0,20.5834,20.5834,20.2741,20.2812,301000.0
2009-04-22 12:30:00,28.2,28.45,28.17,28.42,464200.0,20.2884,20.4683,20.2669,20.4467,464200.0
2009-04-22 13:00:00,28.4,28.47,28.27,28.45,213400.0,20.4323,20.4827,20.3388,20.4683,213400.0
2009-04-22 13:30:00,28.46,28.68,28.43,28.54,371400.0,20.4755,20.6338,20.4539,20.5331,371400.0
2009-04-22 14:00:00,28.51,28.76,28.49,28.69,296800.0,20.5115,20.6913,20.4971,20.641,296800.0
2009-04-22 14:30:00,28.71,28.9,28.67,28.79,414600.0,20.6554,20.7921,20.6266,20.7129,414600.0
2009-04-22 15:00:00,28.78,28.85,28.47,28.59,625200.0,20.7057,20.7561,20.4827,20.569,625200.0
2009-04-22 15:30:00,28.58,28.68,28.1,28.23,862200.0,20.5618,20.6338,20.2165,20.31,862200.0
2009-04-23 09:30:00,28.5,29.38,28.37,29.19,941000.0,20.5043,21.1374,20.4108,21.0007,941000.0
2009-04-23 10:00:00,29.18,29.53,29.03,29.38,1099200.0,20.9935,21.2453,20.8856,21.1374,1099200.0
2009-04-23 10:30:00,29.39,29.4,28.96,29.04,756200.0,21.1446,21.1518,20.8352,20.8928,756200.0
2009-04-23 11:00:00,29.03,29.11,28.81,28.94,593200.0,20.8856,20.9431,20.7273,20.8208,593200.0
2009-04-23 11:30:00,28.95,29.07,28.83,28.89,650000.0,20.828,20.9144,20.7417,20.7849,650000.0
2009-04-23 12:00:00,28.9,29.15,28.78,29.11,483800.0,20.7921,20.9719,20.7057,20.9431,483800.0
2009-04-23 12:30:00,29.11,29.34,29.03,29.25,293000.0,20.9431,21.1086,20.8856,21.0439,293000.0
2009-04-23 13:00:00,29.25,29.59,29.25,29.53,429600.0,21.0439,21.2885,21.0439,21.2453,429600.0
2009-04-23 13:30:00,29.53,29.66,29.42,29.63,348600.0,21.2453,21.3388,21.1662,21.3173,348600.0
2009-04-23 14:00:00,29.63,29.92,29.53,29.86,706600.0,21.3173,21.5259,21.2453,21.4827,706600.0
2009-04-23 14:30:00,29.86,29.9,29.73,29.8,842200.0,21.4827,21.5115,21.3892,21.4396,842200.0
2009-04-23 15:00:00,29.81,29.81,29.5,29.73,918800.0,21.4468,21.4468,21.2237,21.3892,918800.0
2009-04-23 15:30:00,29.72,30.2,29.63,30.09,1358600.0,21.382,21.7273,21.3173,21.6482,1358600.0
2009-04-24 09:30:00,31.3,31.57,30.84,31.37,1431200.0,22.5187,22.713,22.1878,22.5691,1431200.0
2009-04-24 10:00:00,31.38,31.72,31.3,31.64,1284400.0,22.5763,22.8209,22.5187,22.7633,1284400.0
2009-04-24 10:30:00,31.65,31.99,31.57,31.71,805800.0,22.7705,23.0152,22.713,22.8137,805800.0
2009-04-24 11:00:00,31.71,31.89,31.7,31.77,381200.0,22.8137,22.9432,22.8065,22.8569,381200.0
2009-04-24 11:30:00,31.77,31.92,31.74,31.81,389400.0,22.8569,22.9648,22.8353,22.8857,389400.0
2009-04-24 12:00:00,31.81,31.86,31.7,31.73,345000.0,22.8857,22.9216,22.8065,22.8281,345000.0
2009-04-24 12:30:00,31.73,31.92,31.65,31.82,535200.0,22.8281,22.9648,22.7705,22.8928,535200.0
2009-04-24 13:00:00,31.82,31.95,31.7,31.93,296600.0,22.8928,22.9864,22.8065,22.972,296600.0
2009-04-24 13:30:00,31.95,31.98,31.83,31.93,457600.0,22.9864,23.008,22.9,22.972,457600.0
2009-04-24 14:00:00,31.93,32.08,31.7,31.86,1094400.0,22.972,23.0799,22.8065,22.9216,1094400.0
2009-04-24 14:30:00,31.87,32.04,31.82,31.88,483000.0,22.9288,23.0511,22.8928,22.936,483000.0
2009-04-24 15:00:00,31.88,31.93,31.71,31.75,554800.0,22.936,22.972,22.8137,22.8425,554800.0
2009-04-24 15:30:00,31.75,31.92,31.53,31.63,1592800.0,22.8425,22.9648,22.6842,22.7562,1592800.0
2009-04-27 09:30:00,30.73,30.83,30.23,30.71,563800.0,22.1086,22.1806,21.7489,22.0943,563800.0
2009-04-27 10:00:00,30.73,31.25,30.68,31.17,479800.0,22.1086,22.4828,22.0727,22.4252,479800.0
2009-04-27 10:30:00,31.17,31.24,30.95,31.08,427200.0,22.4252,22.4756,22.2669,22.3605,427200.0
2009-04-27 11:00:00,31.08,31.22,30.89,31.1,233000.0,22.3605,22.4612,22.2238,22.3748,233000.0
2009-04-27 11:30:00,31.14,31.35,30.99,31.32,299400.0,22.4036,22.5547,22.2957,22.5331,299400.0
2009-04-27 12:00:00,31.32,31.5,31.26,31.49,397200.0,22.5331,22.6626,22.49,22.6554,397200.0
2009-04-27 12:30:00,31.5,31.5,31.28,31.48,498400.0,22.6626,22.6626,22.5043,22.6482,498400.0
2009-04-27 13:00:00,31.48,31.5,31.15,31.15,383200.0,22.6482,22.6626,22.4108,22.4108,383200.0
2009-04-27 13:30:00,31.14,31.28,31.03,31.09,263000.0,22.4036,22.5043,22.3245,22.3676,263000.0
2009-04-27 14:00:00,31.08,31.13,30.92,31.1,380000.0,22.3605,22.3964,22.2453,22.3748,380000.0
2009-04-27 14:30:00,31.11,31.25,31.1,31.21,242200.0,22.382,22.4828,22.3748,22.454,242200.0
2009-04-27 15:00:00,31.22,31.32,30.99,31.11,304400.0,22.4612,22.5331,22.2957,22.382,304400.0
2009-04-27 15:30:00,31.1,31.36,31.05,31.23,858000.0,22.3748,22.5619,22.3389,22.4684,858000.0
2009-04-28 09:30:00,30.77,31.38,30.57,31.38,574200.0,22.1374,22.5763,21.9935,22.5763,574200.0
2009-04-28 10:00:00,31.43,31.6,31.21,31.45,477600.0,22.6123,22.7346,22.454,22.6267,477600.0
2009-04-28 10:30:00,31.43,31.56,31.33,31.51,567800.0,22.6123,22.7058,22.5403,22.6698,567800.0
2009-04-28 11:00:00,31.52,31.59,31.38,31.38,558400.0,22.677,22.7274,22.5763,22.5763,558400.0
2009-04-28 11:30:00,31.38,31.65,31.38,31.5,647600.0,22.5763,22.7705,22.5763,22.6626,647600.0
2009-04-28 12:00:00,31.5,31.72,31.46,31.68,467000.0,22.6626,22.8209,22.6338,22.7921,467000.0
2009-04-28 12:30:00,31.68,31.75,31.5,31.52,289400.0,22.7921,22.8425,22.6626,22.677,289400.0
2009-04-28 13:00:00,31.53,31.66,31.42,31.58,363800.0,22.6842,22.7777,22.6051,22.7202,363800.0
2009-04-28 13:30:00,31.56,31.81,31.53,31.75,556800.0,22.7058,22.8857,22.6842,22.8425,556800.0
2009-04-28 14:00:00,31.75,32.0,31.71,31.86,777200.0,22.8425,23.0223,22.8137,22.9216,777200.0
2009-04-28 14:30:00,31.86,31.98,31.73,31.77,548800.0,22.9216,23.008,22.8281,22.8569,548800.0
2009-04-28 15:00:00,31.77,31.91,31.68,31.74,496800.0,22.8569,22.9576,22.7921,22.8353,496800.0
2009-04-28 15:30:00,31.74,31.83,31.59,31.64,824800.0,22.8353,22.9,22.7274,22.7633,824800.0
2009-04-29 09:30:00,31.68,32.75,31.61,32.57,680000.0,22.7921,23.5619,22.7418,23.4324,680000.0
2009-04-29 10:00:00,32.58,32.92,32.53,32.92,584000.0,23.4396,23.6842,23.4037,23.6842,584000.0
2009-04-29 10:30:00,32.92,33.47,32.8,33.18,1075200.0,23.6842,24.0799,23.5979,23.8713,1075200.0
2009-04-29 11:00:00,33.19,33.21,33.0,33.06,362400.0,23.8785,23.8929,23.7418,23.785,362400.0
2009-04-29 11:30:00,33.06,33.07,32.87,32.96,337400.0,23.785,23.7922,23.6483,23.713,337400.0
2009-04-29 12:00:00,32.97,33.02,32.83,32.91,188200.0,23.7202,23.7562,23.6195,23.677,188200.0
2009-04-29 12:30:00,32.92,32.93,32.8,32.86,122600.0,23.6842,23.6914,23.5979,23.6411,122600.0
2009-04-29 13:00:00,32.88,33.1,32.88,33.08,182400.0,23.6555,23.8137,23.6555,23.7994,182400.0
2009-04-29 13:30:00,33.08,33.14,33.07,33.08,220400.0,23.7994,23.8425,23.7922,23.7994,220400.0
2009-04-29 14:00:00,33.08,33.18,32.94,33.07,496000.0,23.7994,23.8713,23.6986,23.7922,496000.0
2009-04-29 14:30:00,33.1,33.25,32.93,33.07,589800.0,23.8137,23.9217,23.6914,23.7922,589800.0
2009-04-29 15:00:00,33.06,33.23,32.8,32.82,806000.0,23.785,23.9073,23.5979,23.6123,806000.0
2009-04-29 15:30:00,32.83,33.02,32.57,32.82,1594600.0,23.6195,23.7562,23.4324,23.6123,1594600.0
2009-04-30 09:30:00,33.04,33.32,32.8,32.87,403200.0,23.7706,23.972,23.5979,23.6483,403200.0
2009-04-30 10:00:00,32.88,33.27,32.85,33.2,637400.0,23.6555,23.936,23.6339,23.8857,637400.0
2009-04-30 10:30:00,33.22,33.24,33.01,33.16,374200.0,23.9001,23.9145,23.749,23.8569,374200.0
2009-04-30 11:00:00,33.14,33.23,33.05,33.08,244000.0,23.8425,23.9073,23.7778,23.7994,244000.0
2009-04-30 11:30:00,33.09,33.1,32.27,32.32,373000.0,23.8065,23.8137,23.2166,23.2526,373000.0
2009-04-30 12:00:00,32.32,32.37,32.0,32.0,422000.0,23.2526,23.2885,23.0223,23.0223,422000.0
2009-04-30 12:30:00,32.0,32.01,31.43,31.64,650800.0,23.0223,23.0295,22.6123,22.7633,650800.0
2009-04-30 13:00:00,31.64,31.78,31.44,31.52,620600.0,22.7633,22.8641,22.6195,22.677,620600.0
2009-04-30 13:30:00,31.51,31.95,31.49,31.89,606600.0,22.6698,22.9864,22.6554,22.9432,606600.0
2009-04-30 14:00:00,31.88,31.92,31.63,31.72,629800.0,22.936,22.9648,22.7562,22.8209,629800.0
2009-04-30 14:30:00,31.72,31.75,31.47,31.63,556000.0,22.8209,22.8425,22.641,22.7562,556000.0
2009-04-30 15:00:00,31.65,31.68,31.24,31.61,865800.0,22.7705,22.7921,22.4756,22.7418,865800.0
2009-04-30 15:30:00,31.6,31.91,31.59,31.73,949400.0,22.7346,22.9576,22.7274,22.8281,949400.0
2009-05-01 09:30:00,31.75,32.67,31.64,32.63,474600.0,22.8425,23.5044,22.7633,23.4756,474600.0
2009-05-01 10:00:00,32.63,32.7,32.15,32.34,417600.0,23.4756,23.526,23.1303,23.267,417600.0
2009-05-01 10:30:00,32.36,32.72,32.3,32.63,425800.0,23.2813,23.5404,23.2382,23.4756,425800.0
2009-05-01 11:00:00,32.66,33.13,32.66,33.08,496200.0,23.4972,23.8353,23.4972,23.7994,496200.0
2009-05-01 11:30:00,33.09,33.33,33.07,33.24,431000.0,23.8065,23.9792,23.7922,23.9145,431000.0
2009-05-01 12:00:00,33.23,33.26,33.02,33.13,641000.0,23.9073,23.9289,23.7562,23.8353,641000.0
2009-05-01 12:30:00,33.12,33.18,33.0,33.13,605000.0,23.8281,23.8713,23.7418,23.8353,605000.0
2009-05-01 13:00:00,33.15,33.2,33.07,33.1,832800.0,23.8497,23.8857,23.7922,23.8137,832800.0
2009-05-01 13:30:00,33.1,33.29,32.93,32.98,514800.0,23.8137,23.9504,23.6914,23.7274,514800.0
2009-05-01 14:00:00,32.98,33.2,32.97,33.1,438400.0,23.7274,23.8857,23.7202,23.8137,438400.0
2009-05-01 14:30:00,33.09,33.12,32.94,32.99,444000.0,23.8065,23.8281,23.6986,23.7346,444000.0
2009-05-01 15:00:00,32.99,33.12,32.61,32.74,575800.0,23.7346,23.8281,23.4612,23.5547,575800.0
2009-05-01 15:30:00,32.74,33.07,32.65,33.02,982200.0,23.5547,23.7922,23.49,23.7562,982200.0
2009-05-04 09:30:00,33.16,34.65,33.14,34.55,861400.0,23.8569,24.9289,23.8425,24.8569,861400.0
2009-05-04 10:00:00,34.56,34.93,34.55,34.84,635400.0,24.8641,25.1303,24.8569,25.0656,635400.0
2009-05-04 10:30:00,34.84,35.15,34.8,34.91,742400.0,25.0656,25.2886,25.0368,25.1159,742400.0
2009-05-04 11:00:00,34.91,35.04,34.82,34.87,575400.0,25.1159,25.2095,25.0512,25.0872,575400.0
2009-05-04 11:30:00,34.87,34.99,34.6,34.71,566400.0,25.0872,25.1735,24.8929,24.9721,566400.0
2009-05-04 12:00:00,34.71,34.95,34.69,34.91,469800.0,24.9721,25.1447,24.9577,25.1159,469800.0
2009-05-04 12:30:00,34.92,35.0,34.87,34.91,519600.0,25.1231,25.1807,25.0872,25.1159,519600.0
2009-05-04 13:00:00,34.93,35.2,34.84,35.17,504800.0,25.1303,25.3246,25.0656,25.303,504800.0
2009-05-04 13:30:00,35.17,35.41,35.16,35.4,602000.0,25.303,25.4757,25.2958,25.4685,602000.0
2009-05-04 14:00:00,35.43,35.6,35.32,35.58,803400.0,25.4901,25.6124,25.4109,25.598,803400.0
2009-05-04 14:30:00,35.58,35.68,35.49,35.58,598800.0,25.598,25.6699,25.5332,25.598,598800.0
2009-05-04 15:00:00,35.58,35.77,35.58,35.62,816200.0,25.598,25.7347,25.598,25.6268,816200.0
2009-05-04 15:30:00,35.62,36.08,35.54,36.0,1300800.0,25.6268,25.9577,25.5692,25.9001,1300800.0
2009-05-05 09:30:00,35.85,36.12,34.88,35.09,1200000.0,25.7922,25.9865,25.0944,25.2454,1200000.0
2009-05-05 10:00:00,35.12,35.31,34.68,34.72,829200.0,25.267,25.4037,24.9505,24.9792,829200.0
2009-05-05 10:30:00,34.7,34.96,34.51,34.95,560200.0,24.9649,25.1519,24.8282,25.1447,560200.0
2009-05-05 11:00:00,34.94,35.22,34.88,34.88,428200.0,25.1375,25.339,25.0944,25.0944,428200.0
2009-05-05 11:30:00,34.88,35.06,34.78,34.85,452600.0,25.0944,25.2239,25.0224,25.0728,452600.0
2009-05-05 12:00:00,34.85,34.99,34.8,34.88,270800.0,25.0728,25.1735,25.0368,25.0944,270800.0
2009-05-05 12:30:00,34.88,34.98,34.82,34.9,322600.0,25.0944,25.1663,25.0512,25.1087,322600.0
2009-05-05 13:00:00,34.9,35.05,34.83,35.01,355600.0,25.1087,25.2167,25.0584,25.1879,355600.0
2009-05-05 13:30:00,35.01,35.14,34.93,35.08,301200.0,25.1879,25.2814,25.1303,25.2382,301200.0
2009-05-05 14:00:00,35.08,35.31,35.04,35.18,427800.0,25.2382,25.4037,25.2095,25.3102,427800.0
2009-05-05 14:30:00,35.19,35.52,35.16,35.45,711800.0,25.3174,25.5548,25.2958,25.5044,711800.0
2009-05-05 15:00:00,35.46,35.65,35.38,35.46,722200.0,25.5116,25.6483,25.4541,25.5116,722200.0
2009-05-05 15:30:00,35.46,35.67,35.45,35.56,787800.0,25.5116,25.6627,25.5044,25.5836,787800.0
2009-05-06 09:30:00,36.43,36.9,36.14,36.76,839200.0,26.2095,26.5476,26.0009,26.4469,839200.0
2009-05-06 10:00:00,36.79,37.2,36.77,36.91,1414000.0,26.4685,26.7635,26.4541,26.5548,1414000.0
2009-05-06 10:30:00,36.88,37.57,36.84,37.56,886000.0,26.5333,27.0297,26.5045,27.0225,886000.0
2009-05-06 11:00:00,37.57,37.69,37.43,37.55,657800.0,27.0297,27.116,26.929,27.0153,657800.0
2009-05-06 11:30:00,37.56,37.96,37.56,37.96,612200.0,27.0225,27.3103,27.0225,27.3103,612200.0
2009-05-06 12:00:00,37.97,38.13,37.88,38.12,647800.0,27.3175,27.4326,27.2527,27.4254,647800.0
2009-05-06 12:30:00,38.12,38.18,37.76,37.81,433200.0,27.4254,27.4685,27.1664,27.2023,433200.0
2009-05-06 13:00:00,37.82,37.85,37.68,37.77,454600.0,27.2095,27.2311,27.1088,27.1736,454600.0
2009-05-06 13:30:00,37.77,38.29,37.74,38.24,1061000.0,27.1736,27.5477,27.152,27.5117,1061000.0
2009-05-06 14:00:00,38.24,38.83,38.24,38.73,1731800.0,27.5117,27.9362,27.5117,27.8642,1731800.0
2009-05-06 14:30:00,38.74,38.77,38.46,38.47,1121200.0,27.8714,27.893,27.67,27.6772,1121200.0
2009-05-06 15:00:00,38.47,38.48,38.21,38.42,1120400.0,27.6772,27.6844,27.4901,27.6412,1120400.0
2009-05-06 15:30:00,38.42,38.77,38.31,38.76,2427000.0,27.6412,27.893,27.5621,27.8858,2427000.0
2009-05-07 09:30:00,38.92,39.56,38.36,38.54,2035400.0,28.0009,28.4614,27.598,27.7275,2035400.0
2009-05-07 10:00:00,38.53,38.56,37.62,37.65,1001600.0,27.7203,27.7419,27.0656,27.0872,1001600.0
2009-05-07 10:30:00,37.65,37.96,37.41,37.75,1517200.0,27.0872,27.3103,26.9146,27.1592,1517200.0
2009-05-07 11:00:00,37.76,37.83,37.03,37.13,895200.0,27.1664,27.2167,26.6412,26.7131,895200.0
2009-05-07 11:30:00,37.13,37.17,36.97,37.11,1030200.0,26.7131,26.7419,26.598,26.6987,1030200.0
2009-05-07 12:00:00,37.11,37.13,36.77,36.96,512600.0,26.6987,26.7131,26.4541,26.5908,512600.0
2009-05-07 12:30:00,36.97,36.99,36.76,36.82,418600.0,26.598,26.6124,26.4469,26.4901,418600.0
2009-05-07 13:00:00,36.82,36.87,36.51,36.51,1275000.0,26.4901,26.5261,26.2671,26.2671,1275000.0
2009-05-07 13:30:00,36.52,36.57,36.23,36.52,1045200.0,26.2743,26.3102,26.0656,26.2743,1045200.0
2009-05-07 14:00:00,36.52,36.88,36.49,36.86,835800.0,26.2743,26.5333,26.2527,26.5189,835800.0
2009-05-07 14:30:00,36.86,36.91,36.3,36.48,733200.0,26.5189,26.5548,26.116,26.2455,733200.0
2009-05-07 15:00:00,36.49,36.67,36.29,36.62,655600.0,26.2527,26.3822,26.1088,26.3462,655600.0
2009-05-07 15:30:00,36.61,36.88,36.4,36.77,1199600.0,26.339,26.5333,26.1879,26.4541,1199600.0
2009-05-08 09:30:00,37.45,38.45,37.17,38.32,794800.0,26.9433,27.6628,26.7419,27.5693,794800.0
2009-05-08 10:00:00,38.3,38.33,37.59,37.66,782200.0,27.5549,27.5765,27.0441,27.0944,782200.0
2009-05-08 10:30:00,37.66,37.77,37.36,37.56,919200.0,27.0944,27.1736,26.8786,27.0225,919200.0
2009-05-08 11:00:00,37.58,37.97,37.58,37.74,415800.0,27.0369,27.3175,27.0369,27.152,415800.0
2009-05-08 11:30:00,37.74,38.07,37.62,38.07,593600.0,27.152,27.3894,27.0656,27.3894,593600.0
2009-05-08 12:00:00,38.07,38.35,38.02,38.24,327800.0,27.3894,27.5908,27.3534,27.5117,327800.0
2009-05-08 12:30:00,38.24,38.61,38.19,38.59,482200.0,27.5117,27.7779,27.4757,27.7635,482200.0
2009-05-08 13:00:00,38.59,38.79,38.52,38.69,424000.0,27.7635,27.9074,27.7132,27.8355,424000.0
2009-05-08 13:30:00,38.68,38.73,38.35,38.4,518200.0,27.8283,27.8642,27.5908,27.6268,518200.0
2009-05-08 14:00:00,38.41,38.61,38.32,38.33,661000.0,27.634,27.7779,27.5693,27.5765,661000.0
2009-05-08 14:30:00,38.33,38.63,38.33,38.59,623600.0,27.5765,27.7923,27.5765,27.7635,623600.0
2009-05-08 15:00:00,38.59,38.7,38.43,38.43,733600.0,27.7635,27.8427,27.6484,27.6484,733600.0
2009-05-08 15:30:00,38.43,38.48,38.14,38.35,1118600.0,27.6484,27.6844,27.4398,27.5908,1118600.0
2009-05-11 09:30:00,37.67,37.74,36.85,36.96,828600.0,27.1016,27.152,26.5117,26.5908,828600.0
2009-05-11 10:00:00,36.98,37.31,36.91,36.97,570400.0,26.6052,26.8426,26.5548,26.598,570400.0
2009-05-11 10:30:00,36.95,37.22,36.92,36.99,454600.0,26.5836,26.7779,26.562,26.6124,454600.0
2009-05-11 11:00:00,36.96,37.05,36.8,36.85,307600.0,26.5908,26.6556,26.4757,26.5117,307600.0
2009-05-11 11:30:00,36.85,36.89,36.59,36.71,382200.0,26.5117,26.5405,26.3246,26.4109,382200.0
2009-05-11 12:00:00,36.7,36.82,36.63,36.68,394200.0,26.4038,26.4901,26.3534,26.3894,394200.0
2009-05-11 12:30:00,36.67,36.77,36.54,36.55,408600.0,26.3822,26.4541,26.2886,26.2958,408600.0
2009-05-11 13:00:00,36.55,36.63,36.44,36.63,475000.0,26.2958,26.3534,26.2167,26.3534,475000.0
2009-05-11 13:30:00,36.62,36.8,36.57,36.62,325000.0,26.3462,26.4757,26.3102,26.3462,325000.0
2009-05-11 14:00:00,36.63,36.89,36.51,36.85,456200.0,26.3534,26.5405,26.2671,26.5117,456200.0
2009-05-11 14:30:00,36.85,36.96,36.77,36.92,552200.0,26.5117,26.5908,26.4541,26.562,552200.0
2009-05-11 15:00:00,36.93,36.99,36.73,36.8,627600.0,26.5692,26.6124,26.4253,26.4757,627600.0
2009-05-11 15:30:00,36.79,37.01,36.67,36.86,925400.0,26.4685,26.6268,26.3822,26.5189,925400.0
2009-05-12 09:30:00,37.48,37.49,35.92,36.27,1433000.0,26.9649,26.9721,25.8426,26.0944,1433000.0
2009-05-12 10:00:00,36.27,36.39,36.12,36.18,719800.0,26.0944,26.1807,25.9865,26.0296,719800.0
2009-05-12 10:30:00,36.18,36.22,35.74,35.82,694000.0,26.0296,26.0584,25.7131,25.7706,694000.0
2009-05-12 11:00:00,35.83,36.1,35.82,36.07,507600.0,25.7778,25.9721,25.7706,25.9505,507600.0
2009-05-12 11:30:00,36.07,36.17,35.79,35.98,550200.0,25.9505,26.0224,25.7491,25.8858,550200.0
2009-05-12 12:00:00,35.98,36.02,35.58,35.62,427400.0,25.8858,25.9145,25.598,25.6268,427400.0
2009-05-12 12:30:00,35.62,35.63,35.48,35.51,432200.0,25.6268,25.6339,25.526,25.5476,432200.0
2009-05-12 13:00:00,35.52,35.96,35.51,35.79,430000.0,25.5548,25.8714,25.5476,25.7491,430000.0
2009-05-12 13:30:00,35.81,35.91,35.64,35.68,427200.0,25.7634,25.8354,25.6411,25.6699,427200.0
2009-05-12 14:00:00,35.67,36.09,35.63,35.97,532400.0,25.6627,25.9649,25.6339,25.8786,532400.0
2009-05-12 14:30:00,35.97,36.52,35.9,36.38,549600.0,25.8786,26.2743,25.8282,26.1735,549600.0
2009-05-12 15:00:00,36.39,36.79,36.28,36.69,723600.0,26.1807,26.4685,26.1016,26.3966,723600.0
2009-05-12 15:30:00,36.68,36.74,36.48,36.58,943600.0,26.3894,26.4325,26.2455,26.3174,943600.0
2009-05-13 09:30:00,35.65,36.18,35.45,35.74,624000.0,25.6483,26.0296,25.5044,25.7131,624000.0
2009-05-13 10:00:00,35.72,36.13,35.51,35.98,487000.0,25.6987,25.9937,25.5476,25.8858,487000.0
2009-05-13 10:30:00,36.01,36.29,35.43,35.45,827000.0,25.9073,26.1088,25.4901,25.5044,827000.0
2009-05-13 11:00:00,35.45,35.58,35.26,35.28,381200.0,25.5044,25.598,25.3677,25.3821,381200.0
2009-05-13 11:30:00,35.27,35.35,35.13,35.29,362600.0,25.3749,25.4325,25.2742,25.3893,362600.0
2009-05-13 12:00:00,35.29,35.46,35.22,35.3,381200.0,25.3893,25.5116,25.339,25.3965,381200.0
2009-05-13 12:30:00,35.3,35.31,34.81,34.82,311000.0,25.3965,25.4037,25.044,25.0512,311000.0
2009-05-13 13:00:00,34.82,34.94,34.59,34.77,471000.0,25.0512,25.1375,24.8857,25.0152,471000.0
2009-05-13 13:30:00,34.77,35.19,34.68,35.15,431200.0,25.0152,25.3174,24.9505,25.2886,431200.0
2009-05-13 14:00:00,35.13,35.24,34.92,35.2,436400.0,25.2742,25.3534,25.1231,25.3246,436400.0
2009-05-13 14:30:00,35.19,35.27,35.07,35.24,328600.0,25.3174,25.3749,25.2311,25.3534,328600.0
2009-05-13 15:00:00,35.25,35.27,34.99,35.15,381200.0,25.3606,25.3749,25.1735,25.2886,381200.0
2009-05-13 15:30:00,35.16,35.41,35.12,35.19,1010000.0,25.2958,25.4757,25.267,25.3174,1010000.0
2009-05-14 09:30:00,35.16,35.31,34.59,34.97,508200.0,25.2958,25.4037,24.8857,25.1591,508200.0
2009-05-14 10:00:00,34.97,35.25,34.86,35.0,413400.0,25.1591,25.3606,25.08,25.1807,413400.0
2009-05-14 10:30:00,35.01,35.38,34.99,35.24,545200.0,25.1879,25.4541,25.1735,25.3534,545200.0
2009-05-14 11:00:00,35.24,35.54,35.24,35.49,231000.0,25.3534,25.5692,25.3534,25.5332,231000.0
2009-05-14 11:30:00,35.49,35.52,35.34,35.41,230400.0,25.5332,25.5548,25.4253,25.4757,230400.0
2009-05-14 12:00:00,35.42,35.79,35.4,35.64,422800.0,25.4829,25.7491,25.4685,25.6411,422800.0
2009-05-14 12:30:00,35.64,35.77,35.35,35.63,399200.0,25.6411,25.7347,25.4325,25.6339,399200.0
2009-05-14 13:00:00,35.63,35.71,35.42,35.46,221800.0,25.6339,25.6915,25.4829,25.5116,221800.0
2009-05-14 13:30:00,35.46,35.73,35.42,35.6,226400.0,25.5116,25.7059,25.4829,25.6124,226400.0
2009-05-14 14:00:00,35.6,35.97,35.59,35.84,245600.0,25.6124,25.8786,25.6052,25.785,245600.0
2009-05-14 14:30:00,35.84,35.96,35.74,35.77,244000.0,25.785,25.8714,25.7131,25.7347,244000.0
2009-05-14 15:00:00,35.79,35.87,35.6,35.77,356400.0,25.7491,25.8066,25.6124,25.7347,356400.0
2009-05-14 15:30:00,35.76,35.88,35.58,35.61,554800.0,25.7275,25.8138,25.598,25.6196,554800.0
2009-05-15 09:30:00,35.46,35.91,34.98,35.01,586800.0,25.5116,25.8354,25.1663,25.1879,586800.0
2009-05-15 10:00:00,35.0,35.07,34.74,35.01,518000.0,25.1807,25.2311,24.9936,25.1879,518000.0
2009-05-15 10:30:00,34.99,35.18,34.79,34.8,560200.0,25.1735,25.3102,25.0296,25.0368,560200.0
2009-05-15 11:00:00,34.79,34.8,34.42,34.61,525600.0,25.0296,25.0368,24.7634,24.9001,525600.0
2009-05-15 11:30:00,34.59,34.63,34.34,34.34,288200.0,24.8857,24.9145,24.7059,24.7059,288200.0
2009-05-15 12:00:00,34.34,34.41,34.2,34.31,299800.0,24.7059,24.7562,24.6051,24.6843,299800.0
2009-05-15 12:30:00,34.3,34.33,33.85,33.94,416000.0,24.6771,24.6987,24.3533,24.4181,416000.0
2009-05-15 13:00:00,33.93,34.1,33.75,34.0,847600.0,24.4109,24.5332,24.2814,24.4612,847600.0
2009-05-15 13:30:00,34.0,34.02,33.82,33.84,429600.0,24.4612,24.4756,24.3317,24.3461,429600.0
2009-05-15 14:00:00,33.84,34.16,33.82,34.03,345600.0,24.3461,24.5764,24.3317,24.4828,345600.0
2009-05-15 14:30:00,34.02,34.02,33.84,34.0,282800.0,24.4756,24.4756,24.3461,24.4612,282800.0
2009-05-15 15:00:00,33.99,34.18,33.85,34.09,530800.0,24.454,24.5907,24.3533,24.526,530800.0
2009-05-15 15:30:00,34.09,34.24,33.91,34.16,1128600.0,24.526,24.6339,24.3965,24.5764,1128600.0
2009-05-18 09:30:00,34.58,35.91,34.58,35.77,1062000.0,24.8785,25.8354,24.8785,25.7347,1062000.0
2009-05-18 10:00:00,35.77,35.81,35.48,35.66,554200.0,25.7347,25.7634,25.526,25.6555,554200.0
2009-05-18 10:30:00,35.68,35.93,35.67,35.82,526600.0,25.6699,25.8498,25.6627,25.7706,526600.0
2009-05-18 11:00:00,35.82,35.87,35.63,35.83,448400.0,25.7706,25.8066,25.6339,25.7778,448400.0
2009-05-18 11:30:00,35.85,35.99,35.7,35.71,248400.0,25.7922,25.8929,25.6843,25.6915,248400.0
2009-05-18 12:00:00,35.71,35.84,35.63,35.82,226000.0,25.6915,25.785,25.6339,25.7706,226000.0
2009-05-18 12:30:00,35.83,35.83,35.57,35.63,312000.0,25.7778,25.7778,25.5908,25.6339,312000.0
2009-05-18 13:00:00,35.63,35.65,35.49,35.55,395600.0,25.6339,25.6483,25.5332,25.5764,395600.0
2009-05-18 13:30:00,35.55,35.56,35.4,35.46,432600.0,25.5764,25.5836,25.4685,25.5116,432600.0
2009-05-18 14:00:00,35.46,35.55,35.21,35.27,363200.0,25.5116,25.5764,25.3318,25.3749,363200.0
2009-05-18 14:30:00,35.26,35.51,35.24,35.34,453800.0,25.3677,25.5476,25.3534,25.4253,453800.0
2009-05-18 15:00:00,35.32,35.46,35.25,35.36,417400.0,25.4109,25.5116,25.3606,25.4397,417400.0
2009-05-18 15:30:00,35.38,35.6,35.31,35.52,865400.0,25.4541,25.6124,25.4037,25.5548,865400.0
2009-05-19 09:30:00,35.6,36.11,35.38,35.67,707200.0,25.6124,25.9793,25.4541,25.6627,707200.0
2009-05-19 10:00:00,35.67,36.39,35.43,36.18,706000.0,25.6627,26.1807,25.4901,26.0296,706000.0
2009-05-19 10:30:00,36.18,36.3,35.92,35.95,404800.0,26.0296,26.116,25.8426,25.8642,404800.0
2009-05-19 11:00:00,35.95,36.11,35.72,35.9,352200.0,25.8642,25.9793,25.6987,25.8282,352200.0
2009-05-19 11:30:00,35.93,36.02,35.8,35.88,302000.0,25.8498,25.9145,25.7563,25.8138,302000.0
2009-05-19 12:00:00,35.89,36.2,35.77,36.13,268400.0,25.821,26.044,25.7347,25.9937,268400.0
2009-05-19 12:30:00,36.13,36.17,35.92,35.96,254600.0,25.9937,26.0224,25.8426,25.8714,254600.0
2009-05-19 13:00:00,35.96,36.52,35.92,36.5,366200.0,25.8714,26.2743,25.8426,26.2599,366200.0
2009-05-19 13:30:00,36.49,36.56,36.3,36.37,319000.0,26.2527,26.303,26.116,26.1663,319000.0
2009-05-19 14:00:00,36.37,36.43,36.19,36.34,253800.0,26.1663,26.2095,26.0368,26.1448,253800.0
2009-05-19 14:30:00,36.35,36.43,36.27,36.35,230800.0,26.1519,26.2095,26.0944,26.1519,230800.0
2009-05-19 15:00:00,36.37,36.48,36.29,36.35,283200.0,26.1663,26.2455,26.1088,26.1519,283200.0
2009-05-19 15:30:00,36.34,36.34,35.96,35.98,711600.0,26.1448,26.1448,25.8714,25.8858,711600.0
2009-05-20 09:30:00,36.38,36.93,36.09,36.91,963200.0,26.1735,26.5692,25.9649,26.5548,963200.0
2009-05-20 10:00:00,36.91,37.3,36.75,37.12,465200.0,26.5548,26.8354,26.4397,26.7059,465200.0
2009-05-20 10:30:00,37.14,37.41,37.09,37.18,594800.0,26.7203,26.9146,26.6843,26.7491,594800.0
2009-05-20 11:00:00,37.17,37.22,36.72,36.98,505800.0,26.7419,26.7779,26.4181,26.6052,505800.0
2009-05-20 11:30:00,36.98,37.15,36.79,36.81,253200.0,26.6052,26.7275,26.4685,26.4829,253200.0
2009-05-20 12:00:00,36.79,36.9,36.68,36.79,228400.0,26.4685,26.5476,26.3894,26.4685,228400.0
2009-05-20 12:30:00,36.8,37.04,36.68,36.73,172000.0,26.4757,26.6484,26.3894,26.4253,172000.0
2009-05-20 13:00:00,36.72,36.93,36.7,36.81,181000.0,26.4181,26.5692,26.4038,26.4829,181000.0
2009-05-20 13:30:00,36.81,36.95,36.77,36.94,143200.0,26.4829,26.5836,26.4541,26.5764,143200.0
2009-05-20 14:00:00,36.94,36.99,36.73,36.9,240800.0,26.5764,26.6124,26.4253,26.5476,240800.0
2009-05-20 14:30:00,36.89,36.99,36.73,36.91,238800.0,26.5405,26.6124,26.4253,26.5548,238800.0
2009-05-20 15:00:00,36.9,36.92,36.49,36.52,434600.0,26.5476,26.562,26.2527,26.2743,434600.0
2009-05-20 15:30:00,36.52,36.56,36.12,36.24,769000.0,26.2743,26.303,25.9865,26.0728,769000.0
2009-05-21 09:30:00,35.52,35.64,35.0,35.08,490800.0,25.5548,25.6411,25.1807,25.2382,490800.0
2009-05-21 10:00:00,35.06,35.26,34.57,34.67,678200.0,25.2239,25.3677,24.8713,24.9433,678200.0
2009-05-21 10:30:00,34.67,34.67,34.42,34.47,582400.0,24.9433,24.9433,24.7634,24.7994,582400.0
2009-05-21 11:00:00,34.47,34.84,34.43,34.82,287400.0,24.7994,25.0656,24.7706,25.0512,287400.0
2009-05-21 11:30:00,34.8,34.96,34.72,34.94,346000.0,25.0368,25.1519,24.9792,25.1375,346000.0
2009-05-21 12:00:00,34.94,34.99,34.77,34.83,289600.0,25.1375,25.1735,25.0152,25.0584,289600.0
2009-05-21 12:30:00,34.83,35.02,34.75,34.88,340800.0,25.0584,25.1951,25.0008,25.0944,340800.0
2009-05-21 13:00:00,34.88,34.97,34.76,34.79,471800.0,25.0944,25.1591,25.008,25.0296,471800.0
2009-05-21 13:30:00,34.8,34.92,34.7,34.81,351200.0,25.0368,25.1231,24.9649,25.044,351200.0
2009-05-21 14:00:00,34.82,34.91,34.52,34.62,405200.0,25.0512,25.1159,24.8354,24.9073,405200.0
2009-05-21 14:30:00,34.62,34.79,34.45,34.56,344400.0,24.9073,25.0296,24.785,24.8641,344400.0
2009-05-21 15:00:00,34.57,34.63,34.45,34.54,401600.0,24.8713,24.9145,24.785,24.8497,401600.0
2009-05-21 15:30:00,34.56,34.98,34.56,34.92,989600.0,24.8641,25.1663,24.8641,25.1231,989600.0
2009-05-22 09:30:00,35.15,35.37,34.48,34.65,752800.0,25.2886,25.4469,24.8066,24.9289,752800.0
2009-05-22 10:00:00,34.63,35.03,34.55,34.91,259000.0,24.9145,25.2023,24.8569,25.1159,259000.0
2009-05-22 10:30:00,34.9,35.13,34.78,35.06,186800.0,25.1087,25.2742,25.0224,25.2239,186800.0
2009-05-22 11:00:00,35.07,35.1,34.82,34.83,359000.0,25.2311,25.2526,25.0512,25.0584,359000.0
2009-05-22 11:30:00,34.85,34.91,34.64,34.72,169400.0,25.0728,25.1159,24.9217,24.9792,169400.0
2009-05-22 12:00:00,34.73,34.95,34.69,34.71,213800.0,24.9864,25.1447,24.9577,24.9721,213800.0
2009-05-22 12:30:00,34.71,34.75,34.53,34.66,214000.0,24.9721,25.0008,24.8426,24.9361,214000.0
2009-05-22 13:00:00,34.65,34.82,34.61,34.77,151600.0,24.9289,25.0512,24.9001,25.0152,151600.0
2009-05-22 13:30:00,34.79,34.79,34.57,34.67,160400.0,25.0296,25.0296,24.8713,24.9433,160400.0
2009-05-22 14:00:00,34.68,34.83,34.63,34.79,148800.0,24.9505,25.0584,24.9145,25.0296,148800.0
2009-05-22 14:30:00,34.77,34.86,34.77,34.86,116600.0,25.0152,25.08,25.0152,25.08,116600.0
2009-05-22 15:00:00,34.84,34.9,34.56,34.66,173000.0,25.0656,25.1087,24.8641,24.9361,173000.0
2009-05-22 15:30:00,34.63,34.85,34.51,34.6,552000.0,24.9145,25.0728,24.8282,24.8929,552000.0
2009-05-26 09:30:00,32.97,33.43,32.74,33.42,1255400.0,23.7202,24.0512,23.5547,24.044,1255400.0
2009-05-26 10:00:00,33.43,33.9,33.27,33.32,1426600.0,24.0512,24.3893,23.936,23.972,1426600.0
2009-05-26 10:30:00,33.33,33.94,33.33,33.71,723200.0,23.9792,24.4181,23.9792,24.2526,723200.0
2009-05-26 11:00:00,33.71,33.83,33.59,33.66,410800.0,24.2526,24.3389,24.1663,24.2166,410800.0
2009-05-26 11:30:00,33.68,33.94,33.67,33.8,270400.0,24.231,24.4181,24.2238,24.3174,270400.0
2009-05-26 12:00:00,33.8,33.87,33.66,33.79,205000.0,24.3174,24.3677,24.2166,24.3102,205000.0
2009-05-26 12:30:00,33.8,34.07,33.73,34.01,296800.0,24.3174,24.5116,24.267,24.4684,296800.0
2009-05-26 13:00:00,33.99,34.15,33.96,34.04,238000.0,24.454,24.5692,24.4325,24.49,238000.0
2009-05-26 13:30:00,34.04,34.22,34.03,34.2,251600.0,24.49,24.6195,24.4828,24.6051,251600.0
2009-05-26 14:00:00,34.22,34.65,34.21,34.58,537600.0,24.6195,24.9289,24.6123,24.8785,537600.0
2009-05-26 14:30:00,34.58,34.74,34.41,34.42,287800.0,24.8785,24.9936,24.7562,24.7634,287800.0
2009-05-26 15:00:00,34.41,34.59,34.35,34.46,351800.0,24.7562,24.8857,24.7131,24.7922,351800.0
2009-05-26 15:30:00,34.47,34.63,34.3,34.63,807800.0,24.7994,24.9145,24.6771,24.9145,807800.0
2009-05-27 09:30:00,34.74,35.18,34.63,34.97,686600.0,24.9936,25.3102,24.9145,25.1591,686600.0
2009-05-27 10:00:00,34.97,35.06,34.66,34.91,1160600.0,25.1591,25.2239,24.9361,25.1159,1160600.0
2009-05-27 10:30:00,34.91,35.02,34.78,34.88,822400.0,25.1159,25.1951,25.0224,25.0944,822400.0
2009-05-27 11:00:00,34.88,34.94,34.64,34.69,641200.0,25.0944,25.1375,24.9217,24.9577,641200.0
2009-05-27 11:30:00,34.7,34.97,34.66,34.96,667000.0,24.9649,25.1591,24.9361,25.1519,667000.0
2009-05-27 12:00:00,34.97,35.0,34.86,34.89,432400.0,25.1591,25.1807,25.08,25.1016,432400.0
2009-05-27 12:30:00,34.9,35.04,34.88,34.94,587600.0,25.1087,25.2095,25.0944,25.1375,587600.0
2009-05-27 13:00:00,34.93,35.12,34.92,35.05,337000.0,25.1303,25.267,25.1231,25.2167,337000.0
2009-05-27 13:30:00,35.05,35.08,34.42,34.59,441800.0,25.2167,25.2382,24.7634,24.8857,441800.0
2009-05-27 14:00:00,34.58,34.58,34.22,34.35,335000.0,24.8785,24.8785,24.6195,24.7131,335000.0
2009-05-27 14:30:00,34.35,34.55,34.24,34.26,383600.0,24.7131,24.8569,24.6339,24.6483,383600.0
2009-05-27 15:00:00,34.27,34.45,33.96,33.99,490200.0,24.6555,24.785,24.4325,24.454,490200.0
2009-05-27 15:30:00,33.99,34.27,33.95,34.12,1054800.0,24.454,24.6555,24.4253,24.5476,1054800.0
2009-05-28 09:30:00,33.99,35.12,33.99,35.05,618000.0,24.454,25.267,24.454,25.2167,618000.0
2009-05-28 10:00:00,35.03,35.03,34.39,34.63,587200.0,25.2023,25.2023,24.7418,24.9145,587200.0
2009-05-28 10:30:00,34.65,35.21,34.65,35.2,467200.0,24.9289,25.3318,24.9289,25.3246,467200.0
2009-05-28 11:00:00,35.21,36.17,35.2,36.12,1129400.0,25.3318,26.0224,25.3246,25.9865,1129400.0
2009-05-28 11:30:00,36.11,36.65,36.03,36.38,1163000.0,25.9793,26.3678,25.9217,26.1735,1163000.0
2009-05-28 12:00:00,36.38,36.52,36.15,36.34,838200.0,26.1735,26.2743,26.0081,26.1448,838200.0
2009-05-28 12:30:00,36.33,36.35,35.91,35.99,438800.0,26.1376,26.1519,25.8354,25.8929,438800.0
2009-05-28 13:00:00,36.01,36.69,35.97,36.53,588600.0,25.9073,26.3966,25.8786,26.2814,588600.0
2009-05-28 13:30:00,36.54,36.63,36.27,36.38,486800.0,26.2886,26.3534,26.0944,26.1735,486800.0
2009-05-28 14:00:00,36.39,36.79,36.35,36.63,443400.0,26.1807,26.4685,26.1519,26.3534,443400.0
2009-05-28 14:30:00,36.63,36.7,36.4,36.48,514400.0,26.3534,26.4038,26.1879,26.2455,514400.0
2009-05-28 15:00:00,36.49,36.58,36.32,36.46,429000.0,26.2527,26.3174,26.1304,26.2311,429000.0
2009-05-28 15:30:00,36.47,36.51,36.16,36.31,1083000.0,26.2383,26.2671,26.0153,26.1232,1083000.0
2009-05-29 09:30:00,36.74,36.95,36.16,36.46,777400.0,26.4325,26.5836,26.0153,26.2311,777400.0
2009-05-29 10:00:00,36.48,36.64,36.33,36.56,558400.0,26.2455,26.3606,26.1376,26.303,558400.0
2009-05-29 10:30:00,36.57,36.58,36.15,36.31,547000.0,26.3102,26.3174,26.0081,26.1232,547000.0
2009-05-29 11:00:00,36.3,36.44,36.2,36.27,459000.0,26.116,26.2167,26.044,26.0944,459000.0
2009-05-29 11:30:00,36.3,36.5,36.22,36.33,355600.0,26.116,26.2599,26.0584,26.1376,355600.0
2009-05-29 12:00:00,36.32,36.7,36.29,36.63,250000.0,26.1304,26.4038,26.1088,26.3534,250000.0
2009-05-29 12:30:00,36.61,36.63,36.4,36.45,307600.0,26.339,26.3534,26.1879,26.2239,307600.0
2009-05-29 13:00:00,36.46,36.51,36.31,36.32,202400.0,26.2311,26.2671,26.1232,26.1304,202400.0
2009-05-29 13:30:00,36.32,36.52,36.27,36.48,218200.0,26.1304,26.2743,26.0944,26.2455,218200.0
2009-05-29 14:00:00,36.48,36.58,36.44,36.47,202000.0,26.2455,26.3174,26.2167,26.2383,202000.0
2009-05-29 14:30:00,36.48,36.49,36.08,36.21,268600.0,26.2455,26.2527,25.9577,26.0512,268600.0
2009-05-29 15:00:00,36.2,36.34,36.11,36.26,312400.0,26.044,26.1448,25.9793,26.0872,312400.0
2009-05-29 15:30:00,36.25,36.66,36.15,36.66,949800.0,26.08,26.375,26.0081,26.375,949800.0
2009-06-01 09:30:00,37.37,38.24,37.37,38.07,848400.0,26.8858,27.5117,26.8858,27.3894,848400.0
2009-06-01 10:00:00,38.08,38.63,38.08,38.31,758800.0,27.3966,27.7923,27.3966,27.5621,758800.0
2009-06-01 10:30:00,38.31,38.55,38.19,38.48,366600.0,27.5621,27.7347,27.4757,27.6844,366600.0
2009-06-01 11:00:00,38.48,38.53,38.27,38.51,364600.0,27.6844,27.7203,27.5333,27.706,364600.0
2009-06-01 11:30:00,38.51,38.63,38.36,38.58,255000.0,27.706,27.7923,27.598,27.7563,255000.0
2009-06-01 12:00:00,38.59,38.62,38.47,38.51,254000.0,27.7635,27.7851,27.6772,27.706,254000.0
2009-06-01 12:30:00,38.51,38.55,38.4,38.47,281600.0,27.706,27.7347,27.6268,27.6772,281600.0
2009-06-01 13:00:00,38.46,38.47,38.24,38.27,258200.0,27.67,27.6772,27.5117,27.5333,258200.0
2009-06-01 13:30:00,38.27,38.58,38.24,38.5,412400.0,27.5333,27.7563,27.5117,27.6988,412400.0
2009-06-01 14:00:00,38.5,38.73,38.49,38.63,371600.0,27.6988,27.8642,27.6916,27.7923,371600.0
2009-06-01 14:30:00,38.62,38.63,38.27,38.27,393600.0,27.7851,27.7923,27.5333,27.5333,393600.0
2009-06-01 15:00:00,38.29,38.3,38.01,38.26,509400.0,27.5477,27.5549,27.3462,27.5261,509400.0
2009-06-01 15:30:00,38.26,38.48,38.21,38.33,1170400.0,27.5261,27.6844,27.4901,27.5765,1170400.0
2009-06-02 09:30:00,38.0,38.0,37.37,37.74,838800.0,27.339,27.339,26.8858,27.152,838800.0
2009-06-02 10:00:00,37.75,37.94,37.27,37.32,1356200.0,27.1592,27.2959,26.8138,26.8498,1356200.0
2009-06-02 10:30:00,37.32,37.78,37.31,37.69,761800.0,26.8498,27.1808,26.8426,27.116,761800.0
2009-06-02 11:00:00,37.69,37.73,37.38,37.4,410600.0,27.116,27.1448,26.893,26.9074,410600.0
2009-06-02 11:30:00,37.4,37.42,37.04,37.3,333400.0,26.9074,26.9218,26.6484,26.8354,333400.0
2009-06-02 12:00:00,37.29,37.54,37.29,37.51,507000.0,26.8282,27.0081,26.8282,26.9865,507000.0
2009-06-02 12:30:00,37.51,37.69,37.44,37.66,332200.0,26.9865,27.116,26.9361,27.0944,332200.0
2009-06-02 13:00:00,37.66,37.85,37.65,37.81,415200.0,27.0944,27.2311,27.0872,27.2023,415200.0
2009-06-02 13:30:00,37.81,38.04,37.81,37.94,369600.0,27.2023,27.3678,27.2023,27.2959,369600.0
2009-06-02 14:00:00,37.93,38.02,37.71,38.01,414800.0,27.2887,27.3534,27.1304,27.3462,414800.0
2009-06-02 14:30:00,38.01,38.18,37.99,38.12,481400.0,27.3462,27.4685,27.3318,27.4254,481400.0
2009-06-02 15:00:00,38.13,38.27,37.99,38.23,712400.0,27.4326,27.5333,27.3318,27.5045,712400.0
2009-06-02 15:30:00,38.24,38.26,38.0,38.16,1146200.0,27.5117,27.5261,27.339,27.4541,1146200.0
2009-06-03 09:30:00,37.42,37.42,36.81,37.13,774400.0,26.9218,26.9218,26.4829,26.7131,774400.0
2009-06-03 10:00:00,37.11,37.2,36.74,37.16,433400.0,26.6987,26.7635,26.4325,26.7347,433400.0
2009-06-03 10:30:00,37.16,37.16,36.63,36.77,667600.0,26.7347,26.7347,26.3534,26.4541,667600.0
2009-06-03 11:00:00,36.76,36.79,36.25,36.27,567800.0,26.4469,26.4685,26.08,26.0944,567800.0
2009-06-03 11:30:00,36.26,36.28,35.87,35.98,730400.0,26.0872,26.1016,25.8066,25.8858,730400.0
2009-06-03 12:00:00,35.98,36.15,35.93,35.99,331400.0,25.8858,26.0081,25.8498,25.8929,331400.0
2009-06-03 12:30:00,35.98,36.03,35.64,35.7,517000.0,25.8858,25.9217,25.6411,25.6843,517000.0
2009-06-03 13:00:00,35.7,35.97,35.66,35.95,316800.0,25.6843,25.8786,25.6555,25.8642,316800.0
2009-06-03 13:30:00,35.95,35.99,35.76,35.85,355800.0,25.8642,25.8929,25.7275,25.7922,355800.0
2009-06-03 14:00:00,35.84,36.04,35.79,36.04,351200.0,25.785,25.9289,25.7491,25.9289,351200.0
2009-06-03 14:30:00,36.05,36.17,35.98,36.1,393200.0,25.9361,26.0224,25.8858,25.9721,393200.0
2009-06-03 15:00:00,36.1,36.15,35.83,35.83,465800.0,25.9721,26.0081,25.7778,25.7778,465800.0
2009-06-03 15:30:00,35.83,36.28,35.81,36.28,1189000.0,25.7778,26.1016,25.7634,26.1016,1189000.0
2009-06-04 09:30:00,36.75,37.12,36.18,36.4,707400.0,26.4397,26.7059,26.0296,26.1879,707400.0
2009-06-04 10:00:00,36.4,36.54,36.07,36.42,620800.0,26.1879,26.2886,25.9505,26.2023,620800.0
2009-06-04 10:30:00,36.4,36.43,35.87,36.37,726000.0,26.1879,26.2095,25.8066,26.1663,726000.0
2009-06-04 11:00:00,36.37,36.84,36.34,36.72,467200.0,26.1663,26.5045,26.1448,26.4181,467200.0
2009-06-04 11:30:00,36.71,36.73,36.53,36.55,218800.0,26.4109,26.4253,26.2814,26.2958,218800.0
2009-06-04 12:00:00,36.54,36.55,36.34,36.45,321400.0,26.2886,26.2958,26.1448,26.2239,321400.0
2009-06-04 12:30:00,36.45,36.55,36.38,36.51,264800.0,26.2239,26.2958,26.1735,26.2671,264800.0
2009-06-04 13:00:00,36.51,36.66,36.47,36.66,316200.0,26.2671,26.375,26.2383,26.375,316200.0
2009-06-04 13:30:00,36.66,36.7,36.6,36.67,378200.0,26.375,26.4038,26.3318,26.3822,378200.0
2009-06-04 14:00:00,36.68,36.7,36.55,36.56,369600.0,26.3894,26.4038,26.2958,26.303,369600.0
2009-06-04 14:30:00,36.55,36.66,36.44,36.58,333400.0,26.2958,26.375,26.2167,26.3174,333400.0
2009-06-04 15:00:00,36.58,36.66,36.5,36.55,320400.0,26.3174,26.375,26.2599,26.2958,320400.0
2009-06-04 15:30:00,36.55,36.75,36.49,36.67,1040400.0,26.2958,26.4397,26.2527,26.3822,1040400.0
2009-06-05 09:30:00,37.24,37.42,36.27,36.6,1167400.0,26.7923,26.9218,26.0944,26.3318,1167400.0
2009-06-05 10:00:00,36.61,36.81,36.13,36.49,918800.0,26.339,26.4829,25.9937,26.2527,918800.0
2009-06-05 10:30:00,36.49,36.74,36.26,36.74,663000.0,26.2527,26.4325,26.0872,26.4325,663000.0
2009-06-05 11:00:00,36.74,36.88,36.62,36.69,613200.0,26.4325,26.5333,26.3462,26.3966,613200.0
2009-06-05 11:30:00,36.69,36.71,36.49,36.58,442400.0,26.3966,26.4109,26.2527,26.3174,442400.0
2009-06-05 12:00:00,36.59,36.6,36.46,36.55,461800.0,26.3246,26.3318,26.2311,26.2958,461800.0
2009-06-05 12:30:00,36.56,36.74,36.51,36.7,290800.0,26.303,26.4325,26.2671,26.4038,290800.0
2009-06-05 13:00:00,36.7,36.8,36.26,36.3,583600.0,26.4038,26.4757,26.0872,26.116,583600.0
2009-06-05 13:30:00,36.3,36.7,36.3,36.55,393800.0,26.116,26.4038,26.116,26.2958,393800.0
2009-06-05 14:00:00,36.55,36.63,36.25,36.38,575000.0,26.2958,26.3534,26.08,26.1735,575000.0
2009-06-05 14:30:00,36.38,36.52,36.32,36.45,361400.0,26.1735,26.2743,26.1304,26.2239,361400.0
2009-06-05 15:00:00,36.43,36.47,36.27,36.4,584600.0,26.2095,26.2383,26.0944,26.1879,584600.0
2009-06-05 15:30:00,36.42,36.78,36.41,36.74,885200.0,26.2023,26.4613,26.1951,26.4325,885200.0
2009-06-08 09:30:00,35.88,36.47,35.88,36.1,1068600.0,25.8138,26.2383,25.8138,25.9721,1068600.0
2009-06-08 10:00:00,36.08,36.39,35.98,36.35,464600.0,25.9577,26.1807,25.8858,26.1519,464600.0
2009-06-08 10:30:00,36.35,36.51,36.06,36.09,512800.0,26.1519,26.2671,25.9433,25.9649,512800.0
2009-06-08 11:00:00,36.08,36.36,36.05,36.23,479000.0,25.9577,26.1591,25.9361,26.0656,479000.0
2009-06-08 11:30:00,36.22,36.29,36.16,36.24,470800.0,26.0584,26.1088,26.0153,26.0728,470800.0
2009-06-08 12:00:00,36.23,36.38,36.17,36.38,263200.0,26.0656,26.1735,26.0224,26.1735,263200.0
2009-06-08 12:30:00,36.38,36.53,36.32,36.39,426600.0,26.1735,26.2814,26.1304,26.1807,426600.0
2009-06-08 13:00:00,36.38,36.58,36.36,36.53,329000.0,26.1735,26.3174,26.1591,26.2814,329000.0
2009-06-08 13:30:00,36.54,36.63,36.42,36.56,249600.0,26.2886,26.3534,26.2023,26.303,249600.0
2009-06-08 14:00:00,36.57,36.63,36.37,36.4,260200.0,26.3102,26.3534,26.1663,26.1879,260200.0
2009-06-08 14:30:00,36.4,36.61,36.4,36.51,245200.0,26.1879,26.339,26.1879,26.2671,245200.0
2009-06-08 15:00:00,36.51,36.94,36.43,36.8,438200.0,26.2671,26.5764,26.2095,26.4757,438200.0
2009-06-08 15:30:00,36.8,37.05,36.74,36.81,1169600.0,26.4757,26.6556,26.4325,26.4829,1169600.0
2009-06-09 09:30:00,37.07,37.58,36.74,36.96,992200.0,26.67,27.0369,26.4325,26.5908,992200.0
2009-06-09 10:00:00,36.97,37.18,36.96,37.15,547400.0,26.598,26.7491,26.5908,26.7275,547400.0
2009-06-09 10:30:00,37.14,37.28,37.06,37.13,479600.0,26.7203,26.821,26.6628,26.7131,479600.0
2009-06-09 11:00:00,37.13,37.14,36.83,36.98,595000.0,26.7131,26.7203,26.4973,26.6052,595000.0
2009-06-09 11:30:00,36.98,37.12,36.92,36.94,335200.0,26.6052,26.7059,26.562,26.5764,335200.0
2009-06-09 12:00:00,36.94,37.26,36.91,37.22,264400.0,26.5764,26.8066,26.5548,26.7779,264400.0
2009-06-09 12:30:00,37.23,37.27,37.1,37.21,219600.0,26.7851,26.8138,26.6915,26.7707,219600.0
2009-06-09 13:00:00,37.2,37.35,37.08,37.22,249200.0,26.7635,26.8714,26.6771,26.7779,249200.0
2009-06-09 13:30:00,37.21,37.47,37.13,37.46,239400.0,26.7707,26.9577,26.7131,26.9505,239400.0
2009-06-09 14:00:00,37.45,37.73,37.35,37.7,508800.0,26.9433,27.1448,26.8714,27.1232,508800.0
2009-06-09 14:30:00,37.7,37.77,37.59,37.68,363800.0,27.1232,27.1736,27.0441,27.1088,363800.0
2009-06-09 15:00:00,37.68,37.75,37.44,37.44,570000.0,27.1088,27.1592,26.9361,26.9361,570000.0
2009-06-09 15:30:00,37.44,37.58,37.26,37.29,1024400.0,26.9361,27.0369,26.8066,26.8282,1024400.0
2009-06-10 09:30:00,37.78,37.85,37.39,37.57,693600.0,27.1808,27.2311,26.9002,27.0297,693600.0
2009-06-10 10:00:00,37.55,37.57,36.85,37.34,568600.0,27.0153,27.0297,26.5117,26.8642,568600.0
2009-06-10 10:30:00,37.33,37.6,37.1,37.2,779600.0,26.857,27.0513,26.6915,26.7635,779600.0
2009-06-10 11:00:00,37.2,37.21,36.8,37.13,376200.0,26.7635,26.7707,26.4757,26.7131,376200.0
2009-06-10 11:30:00,37.13,37.16,36.96,37.01,270800.0,26.7131,26.7347,26.5908,26.6268,270800.0
2009-06-10 12:00:00,37.01,37.14,36.96,37.05,273800.0,26.6268,26.7203,26.5908,26.6556,273800.0
2009-06-10 12:30:00,37.06,37.08,36.95,37.07,174200.0,26.6628,26.6771,26.5836,26.67,174200.0
2009-06-10 13:00:00,37.06,37.09,36.79,36.93,316800.0,26.6628,26.6843,26.4685,26.5692,316800.0
2009-06-10 13:30:00,36.93,36.98,36.78,36.93,489600.0,26.5692,26.6052,26.4613,26.5692,489600.0
2009-06-10 14:00:00,36.92,37.26,36.88,37.19,785600.0,26.562,26.8066,26.5333,26.7563,785600.0
2009-06-10 14:30:00,37.19,37.41,37.12,37.38,568600.0,26.7563,26.9146,26.7059,26.893,568600.0
2009-06-10 15:00:00,37.38,37.42,37.21,37.36,694000.0,26.893,26.9218,26.7707,26.8786,694000.0
2009-06-10 15:30:00,37.36,37.63,37.36,37.63,1102200.0,26.8786,27.0728,26.8786,27.0728,1102200.0
2009-06-11 09:30:00,37.74,38.0,37.58,37.87,481000.0,27.152,27.339,27.0369,27.2455,481000.0
2009-06-11 10:00:00,37.9,37.99,37.72,37.91,549400.0,27.2671,27.3318,27.1376,27.2743,549400.0
2009-06-11 10:30:00,37.91,38.19,37.91,38.08,518200.0,27.2743,27.4757,27.2743,27.3966,518200.0
2009-06-11 11:00:00,38.08,38.28,37.99,38.26,448200.0,27.3966,27.5405,27.3318,27.5261,448200.0
2009-06-11 11:30:00,38.27,38.44,38.26,38.35,435200.0,27.5333,27.6556,27.5261,27.5908,435200.0
2009-06-11 12:00:00,38.35,38.62,38.32,38.44,513400.0,27.5908,27.7851,27.5693,27.6556,513400.0
2009-06-11 12:30:00,38.44,38.92,38.44,38.88,455600.0,27.6556,28.0009,27.6556,27.9722,455600.0
2009-06-11 13:00:00,38.88,39.19,38.84,39.19,605400.0,27.9722,28.1952,27.9434,28.1952,605400.0
2009-06-11 13:30:00,39.18,39.26,38.75,38.99,505400.0,28.188,28.2455,27.8786,28.0513,505400.0
2009-06-11 14:00:00,38.99,39.21,38.94,39.19,498800.0,28.0513,28.2096,28.0153,28.1952,498800.0
2009-06-11 14:30:00,39.19,39.26,38.94,39.03,676400.0,28.1952,28.2455,28.0153,28.0801,676400.0
2009-06-11 15:00:00,39.03,39.04,38.77,38.77,591200.0,28.0801,28.0873,27.893,27.893,591200.0
2009-06-11 15:30:00,38.76,38.93,38.52,38.55,1554800.0,27.8858,28.0081,27.7132,27.7347,1554800.0
2009-06-12 09:30:00,38.27,38.38,37.8,38.36,811000.0,27.5333,27.6124,27.1951,27.598,811000.0
2009-06-12 10:00:00,38.36,38.74,38.12,38.65,528200.0,27.598,27.8714,27.4254,27.8067,528200.0
2009-06-12 10:30:00,38.64,38.88,38.49,38.49,624400.0,27.7995,27.9722,27.6916,27.6916,624400.0
2009-06-12 11:00:00,38.5,38.5,38.1,38.4,607000.0,27.6988,27.6988,27.411,27.6268,607000.0
2009-06-12 11:30:00,38.42,38.55,38.33,38.42,212800.0,27.6412,27.7347,27.5765,27.6412,212800.0
2009-06-12 12:00:00,38.42,38.66,38.42,38.45,187800.0,27.6412,27.8139,27.6412,27.6628,187800.0
2009-06-12 12:30:00,38.45,38.67,38.34,38.57,306000.0,27.6628,27.8211,27.5837,27.7491,306000.0
2009-06-12 13:00:00,38.57,38.69,38.44,38.45,266000.0,27.7491,27.8355,27.6556,27.6628,266000.0
2009-06-12 13:30:00,38.44,38.55,38.4,38.52,203000.0,27.6556,27.7347,27.6268,27.7132,203000.0
2009-06-12 14:00:00,38.51,38.59,38.37,38.49,274400.0,27.706,27.7635,27.6052,27.6916,274400.0
2009-06-12 14:30:00,38.49,38.76,38.48,38.59,313800.0,27.6916,27.8858,27.6844,27.7635,313800.0
2009-06-12 15:00:00,38.57,38.66,38.54,38.61,311000.0,27.7491,27.8139,27.7275,27.7779,311000.0
2009-06-12 15:30:00,38.62,38.88,38.58,38.87,1086600.0,27.7851,27.9722,27.7563,27.965,1086600.0
2009-06-15 09:30:00,38.12,38.72,38.03,38.35,888400.0,27.4254,27.857,27.3606,27.5908,888400.0
2009-06-15 10:00:00,38.35,38.42,38.17,38.21,433800.0,27.5908,27.6412,27.4613,27.4901,433800.0
2009-06-15 10:30:00,38.23,38.23,37.74,37.77,820800.0,27.5045,27.5045,27.152,27.1736,820800.0
2009-06-15 11:00:00,37.79,37.87,37.63,37.71,482600.0,27.188,27.2455,27.0728,27.1304,482600.0
2009-06-15 11:30:00,37.71,37.77,37.53,37.6,514000.0,27.1304,27.1736,27.0009,27.0513,514000.0
2009-06-15 12:00:00,37.6,37.65,37.24,37.31,594600.0,27.0513,27.0872,26.7923,26.8426,594600.0
2009-06-15 12:30:00,37.3,37.51,37.3,37.49,346800.0,26.8354,26.9865,26.8354,26.9721,346800.0
2009-06-15 13:00:00,37.48,37.54,37.33,37.38,343000.0,26.9649,27.0081,26.857,26.893,343000.0
2009-06-15 13:30:00,37.38,37.54,37.31,37.52,346800.0,26.893,27.0081,26.8426,26.9937,346800.0
2009-06-15 14:00:00,37.52,37.63,37.45,37.6,502800.0,26.9937,27.0728,26.9433,27.0513,502800.0
2009-06-15 14:30:00,37.59,37.83,37.55,37.8,822400.0,27.0441,27.2167,27.0153,27.1951,822400.0
2009-06-15 15:00:00,37.8,37.9,37.66,37.86,638600.0,27.1951,27.2671,27.0944,27.2383,638600.0
2009-06-15 15:30:00,37.87,38.2,37.82,38.13,1403000.0,27.2455,27.4829,27.2095,27.4326,1403000.0
2009-06-16 09:30:00,38.41,38.5,37.72,37.83,902400.0,27.634,27.6988,27.1376,27.2167,902400.0
2009-06-16 10:00:00,37.83,37.88,37.49,37.68,405000.0,27.2167,27.2527,26.9721,27.1088,405000.0
2009-06-16 10:30:00,37.68,37.97,37.66,37.77,460600.0,27.1088,27.3175,27.0944,27.1736,460600.0
2009-06-16 11:00:00,37.79,37.95,37.54,37.6,319000.0,27.188,27.3031,27.0081,27.0513,319000.0
2009-06-16 11:30:00,37.62,37.62,37.37,37.37,258000.0,27.0656,27.0656,26.8858,26.8858,258000.0
2009-06-16 12:00:00,37.36,37.47,37.31,37.35,345000.0,26.8786,26.9577,26.8426,26.8714,345000.0
2009-06-16 12:30:00,37.35,37.35,36.91,37.1,280200.0,26.8714,26.8714,26.5548,26.6915,280200.0
2009-06-16 13:00:00,37.12,37.12,36.88,37.01,319600.0,26.7059,26.7059,26.5333,26.6268,319600.0
2009-06-16 13:30:00,37.02,37.1,36.94,36.99,201400.0,26.634,26.6915,26.5764,26.6124,201400.0
2009-06-16 14:00:00,36.97,36.97,36.63,36.69,643200.0,26.598,26.598,26.3534,26.3966,643200.0
2009-06-16 14:30:00,36.69,36.83,36.62,36.83,534200.0,26.3966,26.4973,26.3462,26.4973,534200.0
2009-06-16 15:00:00,36.82,36.93,36.7,36.76,448600.0,26.4901,26.5692,26.4038,26.4469,448600.0
2009-06-16 15:30:00,36.76,36.99,36.74,36.9,1308400.0,26.4469,26.6124,26.4325,26.5476,1308400.0
2009-06-17 09:30:00,37.04,37.27,36.14,36.2,815800.0,26.6484,26.8138,26.0009,26.044,815800.0
2009-06-17 10:00:00,36.2,36.55,36.13,36.37,443600.0,26.044,26.2958,25.9937,26.1663,443600.0
2009-06-17 10:30:00,36.37,36.47,35.85,36.13,511200.0,26.1663,26.2383,25.7922,25.9937,511200.0
2009-06-17 11:00:00,36.13,36.47,36.12,36.34,474400.0,25.9937,26.2383,25.9865,26.1448,474400.0
2009-06-17 11:30:00,36.34,36.4,36.13,36.35,315200.0,26.1448,26.1879,25.9937,26.1519,315200.0
2009-06-17 12:00:00,36.35,36.63,36.35,36.52,204400.0,26.1519,26.3534,26.1519,26.2743,204400.0
2009-06-17 12:30:00,36.51,36.58,36.33,36.47,180000.0,26.2671,26.3174,26.1376,26.2383,180000.0
2009-06-17 13:00:00,36.46,36.47,36.21,36.3,269600.0,26.2311,26.2383,26.0512,26.116,269600.0
2009-06-17 13:30:00,36.29,36.56,36.29,36.49,228400.0,26.1088,26.303,26.1088,26.2527,228400.0
2009-06-17 14:00:00,36.49,36.96,36.47,36.96,358200.0,26.2527,26.5908,26.2383,26.5908,358200.0
2009-06-17 14:30:00,36.97,36.99,36.43,36.6,254600.0,26.598,26.6124,26.2095,26.3318,254600.0
2009-06-17 15:00:00,36.6,36.66,36.48,36.54,464000.0,26.3318,26.375,26.2455,26.2886,464000.0
2009-06-17 15:30:00,36.53,36.72,36.37,36.67,860800.0,26.2814,26.4181,26.1663,26.3822,860800.0
2009-06-18 09:30:00,36.61,36.82,36.16,36.72,365400.0,26.339,26.4901,26.0153,26.4181,365400.0
2009-06-18 10:00:00,36.77,37.05,36.6,36.7,552800.0,26.4541,26.6556,26.3318,26.4038,552800.0
2009-06-18 10:30:00,36.68,36.7,36.09,36.26,479800.0,26.3894,26.4038,25.9649,26.0872,479800.0
2009-06-18 11:00:00,36.26,36.45,36.18,36.37,372400.0,26.0872,26.2239,26.0296,26.1663,372400.0
2009-06-18 11:30:00,36.37,36.38,36.1,36.21,262400.0,26.1663,26.1735,25.9721,26.0512,262400.0
2009-06-18 12:00:00,36.23,36.23,36.04,36.17,191200.0,26.0656,26.0656,25.9289,26.0224,191200.0
2009-06-18 12:30:00,36.18,36.25,36.06,36.13,170800.0,26.0296,26.08,25.9433,25.9937,170800.0
2009-06-18 13:00:00,36.12,36.3,36.08,36.2,360200.0,25.9865,26.116,25.9577,26.044,360200.0
2009-06-18 13:30:00,36.2,36.27,35.97,35.98,303000.0,26.044,26.0944,25.8786,25.8858,303000.0
2009-06-18 14:00:00,35.98,36.01,35.81,35.94,327200.0,25.8858,25.9073,25.7634,25.857,327200.0
2009-06-18 14:30:00,35.94,36.07,35.88,36.06,257400.0,25.857,25.9505,25.8138,25.9433,257400.0
2009-06-18 15:00:00,36.06,36.09,35.9,35.93,395800.0,25.9433,25.9649,25.8282,25.8498,395800.0
2009-06-18 15:30:00,35.96,36.09,35.85,36.02,956600.0,25.8714,25.9649,25.7922,25.9145,956600.0
2009-06-19 09:30:00,36.44,36.44,35.32,35.43,2368600.0,26.2167,26.2167,25.4109,25.4901,2368600.0
2009-06-19 10:00:00,35.44,35.63,35.33,35.33,828600.0,25.4972,25.6339,25.4181,25.4181,828600.0
2009-06-19 10:30:00,35.33,35.36,35.07,35.11,1228400.0,25.4181,25.4397,25.2311,25.2598,1228400.0
2009-06-19 11:00:00,35.1,35.13,35.0,35.11,806600.0,25.2526,25.2742,25.1807,25.2598,806600.0
2009-06-19 11:30:00,35.11,35.16,35.05,35.15,438400.0,25.2598,25.2958,25.2167,25.2886,438400.0
2009-06-19 12:00:00,35.15,35.16,34.66,34.69,1058400.0,25.2886,25.2958,24.9361,24.9577,1058400.0
2009-06-19 12:30:00,34.69,34.97,34.63,34.79,653600.0,24.9577,25.1591,24.9145,25.0296,653600.0
2009-06-19 13:00:00,34.78,34.83,34.74,34.76,381600.0,25.0224,25.0584,24.9936,25.008,381600.0
2009-06-19 13:30:00,34.76,34.85,34.72,34.74,402600.0,25.008,25.0728,24.9792,24.9936,402600.0
2009-06-19 14:00:00,34.74,34.77,34.6,34.68,546600.0,24.9936,25.0152,24.8929,24.9505,546600.0
2009-06-19 14:30:00,34.68,34.8,34.66,34.77,580600.0,24.9505,25.0368,24.9361,25.0152,580600.0
2009-06-19 15:00:00,34.77,35.07,34.75,35.07,1109200.0,25.0152,25.2311,25.0008,25.2311,1109200.0
2009-06-19 15:30:00,35.08,35.09,34.85,35.01,2152000.0,25.2382,25.2454,25.0728,25.1879,2152000.0
2009-06-22 09:30:00,34.43,34.43,33.41,33.41,1722800.0,24.7706,24.7706,24.0368,24.0368,1722800.0
2009-06-22 10:00:00,33.42,33.74,33.32,33.35,1085000.0,24.044,24.2742,23.972,23.9936,1085000.0
2009-06-22 10:30:00,33.35,33.68,33.26,33.67,748800.0,23.9936,24.231,23.9289,24.2238,748800.0
2009-06-22 11:00:00,33.68,33.94,33.62,33.81,1091200.0,24.231,24.4181,24.1879,24.3245,1091200.0
2009-06-22 11:30:00,33.79,33.82,33.62,33.66,803400.0,24.3102,24.3317,24.1879,24.2166,803400.0
2009-06-22 12:00:00,33.67,33.88,33.64,33.68,491400.0,24.2238,24.3749,24.2022,24.231,491400.0
2009-06-22 12:30:00,33.68,33.88,33.68,33.85,526000.0,24.231,24.3749,24.231,24.3533,526000.0
2009-06-22 13:00:00,33.85,33.86,33.51,33.59,357200.0,24.3533,24.3605,24.1087,24.1663,357200.0
2009-06-22 13:30:00,33.6,33.88,33.6,33.84,399600.0,24.1735,24.3749,24.1735,24.3461,399600.0
2009-06-22 14:00:00,33.83,33.92,33.66,33.81,406200.0,24.3389,24.4037,24.2166,24.3245,406200.0
2009-06-22 14:30:00,33.8,33.96,33.69,33.9,502800.0,24.3174,24.4325,24.2382,24.3893,502800.0
2009-06-22 15:00:00,33.91,33.99,33.85,33.93,479000.0,24.3965,24.454,24.3533,24.4109,479000.0
2009-06-22 15:30:00,33.94,33.99,33.77,33.77,1412400.0,24.4181,24.454,24.2958,24.2958,1412400.0
2009-06-23 09:30:00,33.88,33.88,33.3,33.38,1352600.0,24.3749,24.3749,23.9576,24.0152,1352600.0
2009-06-23 10:00:00,33.35,33.44,33.02,33.09,1462200.0,23.9936,24.0584,23.7562,23.8065,1462200.0
2009-06-23 10:30:00,33.09,33.17,32.85,33.15,1112200.0,23.8065,23.8641,23.6339,23.8497,1112200.0
2009-06-23 11:00:00,33.13,33.44,32.92,33.38,430800.0,23.8353,24.0584,23.6842,24.0152,430800.0
2009-06-23 11:30:00,33.38,33.54,33.27,33.29,398000.0,24.0152,24.1303,23.936,23.9504,398000.0
2009-06-23 12:00:00,33.29,33.33,33.13,33.21,472600.0,23.9504,23.9792,23.8353,23.8929,472600.0
2009-06-23 12:30:00,33.21,33.43,33.2,33.31,483600.0,23.8929,24.0512,23.8857,23.9648,483600.0
2009-06-23 13:00:00,33.31,33.59,33.24,33.27,454400.0,23.9648,24.1663,23.9145,23.936,454400.0
2009-06-23 13:30:00,33.28,33.46,33.24,33.37,465600.0,23.9432,24.0727,23.9145,24.008,465600.0
2009-06-23 14:00:00,33.37,33.83,33.35,33.71,514600.0,24.008,24.3389,23.9936,24.2526,514600.0
2009-06-23 14:30:00,33.7,33.85,33.63,33.65,608800.0,24.2454,24.3533,24.195,24.2094,608800.0
2009-06-23 15:00:00,33.65,33.71,33.53,33.68,353000.0,24.2094,24.2526,24.1231,24.231,353000.0
2009-06-23 15:30:00,33.7,33.76,33.57,33.61,1041200.0,24.2454,24.2886,24.1519,24.1807,1041200.0
2009-06-24 09:30:00,33.76,33.82,33.35,33.45,780800.0,24.2886,24.3317,23.9936,24.0655,780800.0
2009-06-24 10:00:00,33.45,33.73,33.37,33.67,646600.0,24.0655,24.267,24.008,24.2238,646600.0
2009-06-24 10:30:00,33.69,33.77,33.45,33.67,1372000.0,24.2382,24.2958,24.0655,24.2238,1372000.0
2009-06-24 11:00:00,33.69,34.08,33.66,33.97,884800.0,24.2382,24.5188,24.2166,24.4397,884800.0
2009-06-24 11:30:00,33.95,33.99,33.86,33.97,357200.0,24.4253,24.454,24.3605,24.4397,357200.0
2009-06-24 12:00:00,33.97,34.05,33.9,33.95,382800.0,24.4397,24.4972,24.3893,24.4253,382800.0
2009-06-24 12:30:00,33.95,33.99,33.88,33.94,486400.0,24.4253,24.454,24.3749,24.4181,486400.0
2009-06-24 13:00:00,33.93,34.03,33.93,33.99,148000.0,24.4109,24.4828,24.4109,24.454,148000.0
2009-06-24 13:30:00,33.99,34.02,33.94,34.0,215400.0,24.454,24.4756,24.4181,24.4612,215400.0
2009-06-24 14:00:00,34.0,34.13,33.76,33.91,720000.0,24.4612,24.5548,24.2886,24.3965,720000.0
2009-06-24 14:30:00,33.91,33.95,33.48,33.77,762000.0,24.3965,24.4253,24.0871,24.2958,762000.0
2009-06-24 15:00:00,33.77,33.8,33.42,33.57,556800.0,24.2958,24.3174,24.044,24.1519,556800.0
2009-06-24 15:30:00,33.57,33.74,33.51,33.66,749000.0,24.1519,24.2742,24.1087,24.2166,749000.0
2009-06-25 09:30:00,33.81,34.01,33.68,33.96,787400.0,24.3245,24.4684,24.231,24.4325,787400.0
2009-06-25 10:00:00,33.96,34.19,33.89,34.16,573000.0,24.4325,24.5979,24.3821,24.5764,573000.0
2009-06-25 10:30:00,34.16,34.27,33.92,33.98,805000.0,24.5764,24.6555,24.4037,24.4469,805000.0
2009-06-25 11:00:00,33.98,34.33,33.98,34.33,533000.0,24.4469,24.6987,24.4469,24.6987,533000.0
2009-06-25 11:30:00,34.32,34.42,34.23,34.37,419800.0,24.6915,24.7634,24.6267,24.7274,419800.0
2009-06-25 12:00:00,34.38,34.5,34.32,34.35,403800.0,24.7346,24.821,24.6915,24.7131,403800.0
2009-06-25 12:30:00,34.35,34.41,34.13,34.16,253000.0,24.7131,24.7562,24.5548,24.5764,253000.0
2009-06-25 13:00:00,34.15,34.46,34.12,34.38,575200.0,24.5692,24.7922,24.5476,24.7346,575200.0
2009-06-25 13:30:00,34.38,34.45,34.3,34.34,189000.0,24.7346,24.785,24.6771,24.7059,189000.0
2009-06-25 14:00:00,34.35,34.37,34.06,34.28,326400.0,24.7131,24.7274,24.5044,24.6627,326400.0
2009-06-25 14:30:00,34.28,34.37,34.17,34.24,464800.0,24.6627,24.7274,24.5836,24.6339,464800.0
2009-06-25 15:00:00,34.23,34.4,34.2,34.33,601200.0,24.6267,24.749,24.6051,24.6987,601200.0
2009-06-25 15:30:00,34.33,34.36,34.06,34.3,1018600.0,24.6987,24.7202,24.5044,24.6771,1018600.0
2009-06-26 09:30:00,34.16,34.6,34.0,34.43,981600.0,24.5764,24.8929,24.4612,24.7706,981600.0
2009-06-26 10:00:00,34.44,34.55,34.21,34.48,426200.0,24.7778,24.8569,24.6123,24.8066,426200.0
2009-06-26 10:30:00,34.49,34.58,34.13,34.16,527400.0,24.8138,24.8785,24.5548,24.5764,527400.0
2009-06-26 11:00:00,34.17,34.21,34.05,34.1,415200.0,24.5836,24.6123,24.4972,24.5332,415200.0
2009-06-26 11:30:00,34.1,34.13,33.93,33.94,418600.0,24.5332,24.5548,24.4109,24.4181,418600.0
2009-06-26 12:00:00,33.95,34.06,33.93,34.0,379000.0,24.4253,24.5044,24.4109,24.4612,379000.0
2009-06-26 12:30:00,34.0,34.06,33.97,33.98,348400.0,24.4612,24.5044,24.4397,24.4469,348400.0
2009-06-26 13:00:00,33.99,34.02,33.88,33.95,196800.0,24.454,24.4756,24.3749,24.4253,196800.0
2009-06-26 13:30:00,33.95,33.96,33.82,33.84,305400.0,24.4253,24.4325,24.3317,24.3461,305400.0
2009-06-26 14:00:00,33.84,33.91,33.75,33.82,364400.0,24.3461,24.3965,24.2814,24.3317,364400.0
2009-06-26 14:30:00,33.82,33.93,33.77,33.9,354000.0,24.3317,24.4109,24.2958,24.3893,354000.0
2009-06-26 15:00:00,33.9,33.98,33.85,33.96,611600.0,24.3893,24.4469,24.3533,24.4325,611600.0
2009-06-26 15:30:00,33.96,34.02,33.78,33.79,1429800.0,24.4325,24.4756,24.303,24.3102,1429800.0
2009-06-29 09:30:00,33.96,34.2,33.94,33.99,1042400.0,24.4325,24.6051,24.4181,24.454,1042400.0
2009-06-29 10:00:00,33.99,34.28,33.95,34.25,665600.0,24.454,24.6627,24.4253,24.6411,665600.0
2009-06-29 10:30:00,34.24,34.38,33.95,34.0,1233200.0,24.6339,24.7346,24.4253,24.4612,1233200.0
2009-06-29 11:00:00,34.0,34.04,33.7,33.76,850400.0,24.4612,24.49,24.2454,24.2886,850400.0
2009-06-29 11:30:00,33.76,33.88,33.72,33.87,268800.0,24.2886,24.3749,24.2598,24.3677,268800.0
2009-06-29 12:00:00,33.88,33.88,33.63,33.65,335600.0,24.3749,24.3749,24.195,24.2094,335600.0
2009-06-29 12:30:00,33.66,33.67,33.53,33.57,468200.0,24.2166,24.2238,24.1231,24.1519,468200.0
2009-06-29 13:00:00,33.57,33.71,33.45,33.63,471000.0,24.1519,24.2526,24.0655,24.195,471000.0
2009-06-29 13:30:00,33.63,33.79,33.63,33.76,156800.0,24.195,24.3102,24.195,24.2886,156800.0
2009-06-29 14:00:00,33.76,33.76,33.57,33.6,265800.0,24.2886,24.2886,24.1519,24.1735,265800.0
2009-06-29 14:30:00,33.6,33.67,33.58,33.63,362200.0,24.1735,24.2238,24.1591,24.195,362200.0
2009-06-29 15:00:00,33.63,33.64,33.57,33.57,557800.0,24.195,24.2022,24.1519,24.1519,557800.0
2009-06-29 15:30:00,33.57,33.59,33.37,33.48,1371200.0,24.1519,24.1663,24.008,24.0871,1371200.0
2009-06-30 09:30:00,33.38,34.25,33.35,34.22,552200.0,24.0152,24.6411,23.9936,24.6195,552200.0
2009-06-30 10:00:00,34.21,34.22,33.77,33.92,1001400.0,24.6123,24.6195,24.2958,24.4037,1001400.0
2009-06-30 10:30:00,33.92,33.93,33.64,33.77,913800.0,24.4037,24.4109,24.2022,24.2958,913800.0
2009-06-30 11:00:00,33.76,33.79,33.4,33.45,617000.0,24.2886,24.3102,24.0296,24.0655,617000.0
2009-06-30 11:30:00,33.44,33.45,33.23,33.32,388200.0,24.0584,24.0655,23.9073,23.972,388200.0
2009-06-30 12:00:00,33.33,33.52,33.31,33.51,412200.0,23.9792,24.1159,23.9648,24.1087,412200.0
2009-06-30 12:30:00,33.51,33.68,33.49,33.6,294800.0,24.1087,24.231,24.0943,24.1735,294800.0
2009-06-30 13:00:00,33.6,33.6,33.48,33.52,837000.0,24.1735,24.1735,24.0871,24.1159,837000.0
2009-06-30 13:30:00,33.52,33.64,33.48,33.52,229600.0,24.1159,24.2022,24.0871,24.1159,229600.0
2009-06-30 14:00:00,33.51,33.72,33.45,33.67,281400.0,24.1087,24.2598,24.0655,24.2238,281400.0
2009-06-30 14:30:00,33.67,33.85,33.59,33.76,278600.0,24.2238,24.3533,24.1663,24.2886,278600.0
2009-06-30 15:00:00,33.76,33.8,33.55,33.74,578600.0,24.2886,24.3174,24.1375,24.2742,578600.0
2009-06-30 15:30:00,33.74,34.01,33.74,34.0,2181800.0,24.2742,24.4684,24.2742,24.4612,2181800.0
2009-07-01 09:30:00,34.37,34.88,34.2,34.24,769200.0,24.7274,25.0944,24.6051,24.6339,769200.0
2009-07-01 10:00:00,34.25,34.44,34.09,34.22,695600.0,24.6411,24.7778,24.526,24.6195,695600.0
2009-07-01 10:30:00,34.21,34.28,33.93,33.97,538200.0,24.6123,24.6627,24.4109,24.4397,538200.0
2009-07-01 11:00:00,33.98,34.13,33.91,33.91,326600.0,24.4469,24.5548,24.3965,24.3965,326600.0
2009-07-01 11:30:00,33.9,33.99,33.6,33.66,336400.0,24.3893,24.454,24.1735,24.2166,336400.0
2009-07-01 12:00:00,33.68,33.95,33.66,33.76,327000.0,24.231,24.4253,24.2166,24.2886,327000.0
2009-07-01 12:30:00,33.76,33.83,33.7,33.75,222800.0,24.2886,24.3389,24.2454,24.2814,222800.0
2009-07-01 13:00:00,33.76,33.87,33.74,33.85,237800.0,24.2886,24.3677,24.2742,24.3533,237800.0
2009-07-01 13:30:00,33.85,33.89,33.79,33.84,295200.0,24.3533,24.3821,24.3102,24.3461,295200.0
2009-07-01 14:00:00,33.83,33.9,33.68,33.88,772000.0,24.3389,24.3893,24.231,24.3749,772000.0
2009-07-01 14:30:00,33.89,33.93,33.74,33.79,478800.0,24.3821,24.4109,24.2742,24.3102,478800.0
2009-07-01 15:00:00,33.8,33.88,33.7,33.76,649600.0,24.3174,24.3749,24.2454,24.2886,649600.0
2009-07-01 15:30:00,33.75,33.75,33.48,33.49,1259400.0,24.2814,24.2814,24.0871,24.0943,1259400.0
2009-07-02 09:30:00,32.83,32.89,32.27,32.28,692000.0,23.6195,23.6627,23.2166,23.2238,692000.0
2009-07-02 10:00:00,32.28,32.33,32.08,32.31,519200.0,23.2238,23.2598,23.0799,23.2454,519200.0
2009-07-02 10:30:00,32.31,32.49,32.26,32.37,788400.0,23.2454,23.3749,23.2094,23.2885,788400.0
2009-07-02 11:00:00,32.37,32.45,32.31,32.35,531000.0,23.2885,23.3461,23.2454,23.2742,531000.0
2009-07-02 11:30:00,32.35,32.39,32.15,32.18,482000.0,23.2742,23.3029,23.1303,23.1518,482000.0
2009-07-02 12:00:00,32.18,32.23,32.01,32.06,328400.0,23.1518,23.1878,23.0295,23.0655,328400.0
2009-07-02 12:30:00,32.06,32.11,32.0,32.05,210400.0,23.0655,23.1015,23.0223,23.0583,210400.0
2009-07-02 13:00:00,32.05,32.29,32.05,32.27,423600.0,23.0583,23.231,23.0583,23.2166,423600.0
2009-07-02 13:30:00,32.26,32.34,32.17,32.18,450800.0,23.2094,23.267,23.1447,23.1518,450800.0
2009-07-02 14:00:00,32.18,32.2,32.01,32.06,348600.0,23.1518,23.1662,23.0295,23.0655,348600.0
2009-07-02 14:30:00,32.05,32.17,31.99,32.16,315400.0,23.0583,23.1447,23.0152,23.1375,315400.0
2009-07-02 15:00:00,32.17,32.2,31.97,32.0,502600.0,23.1447,23.1662,23.0008,23.0223,502600.0
2009-07-02 15:30:00,32.01,32.13,31.92,31.96,1157600.0,23.0295,23.1159,22.9648,22.9936,1157600.0
2009-07-06 09:30:00,31.05,31.39,30.95,31.35,913000.0,22.3389,22.5835,22.2669,22.5547,913000.0
2009-07-06 10:00:00,31.36,31.46,30.9,31.03,803800.0,22.5619,22.6338,22.231,22.3245,803800.0
2009-07-06 10:30:00,31.01,31.06,30.74,30.93,587400.0,22.3101,22.3461,22.1158,22.2525,587400.0
2009-07-06 11:00:00,30.93,31.04,30.88,30.92,300600.0,22.2525,22.3317,22.2166,22.2453,300600.0
2009-07-06 11:30:00,30.92,31.05,30.87,30.98,713200.0,22.2453,22.3389,22.2094,22.2885,713200.0
2009-07-06 12:00:00,30.98,31.15,30.96,30.96,489600.0,22.2885,22.4108,22.2741,22.2741,489600.0
2009-07-06 12:30:00,30.96,31.04,30.91,31.02,686000.0,22.2741,22.3317,22.2381,22.3173,686000.0
2009-07-06 13:00:00,31.02,31.22,31.02,31.15,472200.0,22.3173,22.4612,22.3173,22.4108,472200.0
2009-07-06 13:30:00,31.15,31.15,30.9,31.0,480000.0,22.4108,22.4108,22.231,22.3029,480000.0
2009-07-06 14:00:00,31.0,31.13,30.98,31.07,310200.0,22.3029,22.3964,22.2885,22.3533,310200.0
2009-07-06 14:30:00,31.08,31.09,30.95,31.01,553000.0,22.3605,22.3676,22.2669,22.3101,553000.0
2009-07-06 15:00:00,31.02,31.17,30.95,31.02,872200.0,22.3173,22.4252,22.2669,22.3173,872200.0
2009-07-06 15:30:00,31.03,31.34,30.92,31.3,1224000.0,22.3245,22.5475,22.2453,22.5187,1224000.0
2009-07-07 09:30:00,31.4,31.4,30.68,30.75,980800.0,22.5907,22.5907,22.0727,22.123,980800.0
2009-07-07 10:00:00,30.75,30.75,30.41,30.55,967600.0,22.123,22.123,21.8784,21.9791,967600.0
2009-07-07 10:30:00,30.55,30.6,30.41,30.56,591000.0,21.9791,22.0151,21.8784,21.9863,591000.0
2009-07-07 11:00:00,30.55,30.61,30.5,30.53,417600.0,21.9791,22.0223,21.9432,21.9648,417600.0
2009-07-07 11:30:00,30.53,30.54,30.36,30.51,360800.0,21.9648,21.972,21.8425,21.9504,360800.0
2009-07-07 12:00:00,30.51,30.7,30.49,30.56,338800.0,21.9504,22.0871,21.936,21.9863,338800.0
2009-07-07 12:30:00,30.57,30.72,30.5,30.68,269000.0,21.9935,22.1015,21.9432,22.0727,269000.0
2009-07-07 13:00:00,30.68,31.0,30.67,31.0,628200.0,22.0727,22.3029,22.0655,22.3029,628200.0
2009-07-07 13:30:00,31.0,31.13,30.79,30.86,388000.0,22.3029,22.3964,22.1518,22.2022,388000.0
2009-07-07 14:00:00,30.86,30.94,30.74,30.84,339800.0,22.2022,22.2597,22.1158,22.1878,339800.0
2009-07-07 14:30:00,30.83,30.85,30.55,30.6,398000.0,22.1806,22.195,21.9791,22.0151,398000.0
2009-07-07 15:00:00,30.6,30.6,30.43,30.57,595600.0,22.0151,22.0151,21.8928,21.9935,595600.0
2009-07-07 15:30:00,30.57,30.58,30.23,30.29,1942800.0,21.9935,22.0007,21.7489,21.7921,1942800.0
2009-07-08 09:30:00,30.32,31.14,30.29,30.82,1093000.0,21.8137,22.4036,21.7921,22.1734,1093000.0
2009-07-08 10:00:00,30.82,31.16,30.8,30.99,712400.0,22.1734,22.418,22.159,22.2957,712400.0
2009-07-08 10:30:00,30.99,30.99,30.62,30.73,888200.0,22.2957,22.2957,22.0295,22.1086,888200.0
2009-07-08 11:00:00,30.73,30.73,30.23,30.27,868200.0,22.1086,22.1086,21.7489,21.7777,868200.0
2009-07-08 11:30:00,30.27,30.46,30.26,30.36,517200.0,21.7777,21.9144,21.7705,21.8425,517200.0
2009-07-08 12:00:00,30.38,30.4,30.15,30.22,367400.0,21.8568,21.8712,21.6914,21.7417,367400.0
2009-07-08 12:30:00,30.22,30.34,30.2,30.23,278800.0,21.7417,21.8281,21.7273,21.7489,278800.0
2009-07-08 13:00:00,30.22,30.78,30.2,30.75,731800.0,21.7417,22.1446,21.7273,22.123,731800.0
2009-07-08 13:30:00,30.74,30.75,30.59,30.71,428200.0,22.1158,22.123,22.0079,22.0943,428200.0
2009-07-08 14:00:00,30.72,30.72,30.46,30.52,582200.0,22.1015,22.1015,21.9144,21.9576,582200.0
2009-07-08 14:30:00,30.52,30.79,30.42,30.79,650800.0,21.9576,22.1518,21.8856,22.1518,650800.0
2009-07-08 15:00:00,30.77,30.85,30.64,30.72,957400.0,22.1374,22.195,22.0439,22.1015,957400.0
2009-07-08 15:30:00,30.72,30.99,30.71,30.89,1807600.0,22.1015,22.2957,22.0943,22.2238,1807600.0
2009-07-09 09:30:00,31.15,31.2,30.7,30.81,887600.0,22.4108,22.4468,22.0871,22.1662,887600.0
2009-07-09 10:00:00,30.81,31.18,30.75,30.95,788200.0,22.1662,22.4324,22.123,22.2669,788200.0
2009-07-09 10:30:00,30.98,31.36,30.91,31.25,775200.0,22.2885,22.5619,22.2381,22.4828,775200.0
2009-07-09 11:00:00,31.25,31.25,30.96,31.05,746000.0,22.4828,22.4828,22.2741,22.3389,746000.0
2009-07-09 11:30:00,31.04,31.48,31.02,31.14,466000.0,22.3317,22.6482,22.3173,22.4036,466000.0
2009-07-09 12:00:00,31.13,31.48,31.08,31.43,322000.0,22.3964,22.6482,22.3605,22.6123,322000.0
2009-07-09 12:30:00,31.42,31.5,31.25,31.4,262400.0,22.6051,22.6626,22.4828,22.5907,262400.0
2009-07-09 13:00:00,31.4,31.48,31.2,31.3,632400.0,22.5907,22.6482,22.4468,22.5187,632400.0
2009-07-09 13:30:00,31.3,31.38,31.25,31.33,355000.0,22.5187,22.5763,22.4828,22.5403,355000.0
2009-07-09 14:00:00,31.33,31.49,31.3,31.38,523600.0,22.5403,22.6554,22.5187,22.5763,523600.0
2009-07-09 14:30:00,31.38,31.49,31.37,31.4,471800.0,22.5763,22.6554,22.5691,22.5907,471800.0
2009-07-09 15:00:00,31.4,31.48,31.32,31.37,608200.0,22.5907,22.6482,22.5331,22.5691,608200.0
2009-07-09 15:30:00,31.36,31.46,31.24,31.36,1072200.0,22.5619,22.6338,22.4756,22.5619,1072200.0
2009-07-10 09:30:00,30.77,31.38,30.49,31.04,890200.0,22.1374,22.5763,21.936,22.3317,890200.0
2009-07-10 10:00:00,31.04,31.46,30.86,31.4,632400.0,22.3317,22.6338,22.2022,22.5907,632400.0
2009-07-10 10:30:00,31.41,31.48,31.15,31.15,454000.0,22.5979,22.6482,22.4108,22.4108,454000.0
2009-07-10 11:00:00,31.15,31.18,30.86,30.99,425000.0,22.4108,22.4324,22.2022,22.2957,425000.0
2009-07-10 11:30:00,31.0,31.2,30.95,31.1,356000.0,22.3029,22.4468,22.2669,22.3748,356000.0
2009-07-10 12:00:00,31.1,31.23,31.06,31.14,233600.0,22.3748,22.4684,22.3461,22.4036,233600.0
2009-07-10 12:30:00,31.14,31.35,31.1,31.15,282000.0,22.4036,22.5547,22.3748,22.4108,282000.0
2009-07-10 13:00:00,31.15,31.25,31.12,31.15,228600.0,22.4108,22.4828,22.3892,22.4108,228600.0
2009-07-10 13:30:00,31.14,31.45,31.11,31.41,227000.0,22.4036,22.6267,22.382,22.5979,227000.0
2009-07-10 14:00:00,31.42,31.42,31.13,31.21,299000.0,22.6051,22.6051,22.3964,22.454,299000.0
2009-07-10 14:30:00,31.22,31.28,31.14,31.15,319000.0,22.4612,22.5043,22.4036,22.4108,319000.0
2009-07-10 15:00:00,31.17,31.28,31.1,31.21,572600.0,22.4252,22.5043,22.3748,22.454,572600.0
2009-07-10 15:30:00,31.22,31.32,31.13,31.23,941400.0,22.4612,22.5331,22.3964,22.4684,941400.0
2009-07-13 09:30:00,31.23,31.25,30.88,30.95,718400.0,22.4684,22.4828,22.2166,22.2669,718400.0
2009-07-13 10:00:00,30.93,31.17,30.68,31.17,502400.0,22.2525,22.4252,22.0727,22.4252,502400.0
2009-07-13 10:30:00,31.18,31.26,31.0,31.26,563000.0,22.4324,22.49,22.3029,22.49,563000.0
2009-07-13 11:00:00,31.27,31.4,31.11,31.18,453800.0,22.4972,22.5907,22.382,22.4324,453800.0
2009-07-13 11:30:00,31.19,31.53,31.18,31.45,430200.0,22.4396,22.6842,22.4324,22.6267,430200.0
2009-07-13 12:00:00,31.45,31.53,31.29,31.39,163400.0,22.6267,22.6842,22.5115,22.5835,163400.0
2009-07-13 12:30:00,31.39,31.42,31.25,31.3,190600.0,22.5835,22.6051,22.4828,22.5187,190600.0
2009-07-13 13:00:00,31.3,31.5,31.3,31.48,314600.0,22.5187,22.6626,22.5187,22.6482,314600.0
2009-07-13 13:30:00,31.47,31.58,31.46,31.51,356000.0,22.641,22.7202,22.6338,22.6698,356000.0
2009-07-13 14:00:00,31.53,31.61,31.46,31.53,490600.0,22.6842,22.7418,22.6338,22.6842,490600.0
2009-07-13 14:30:00,31.53,31.59,31.49,31.53,223400.0,22.6842,22.7274,22.6554,22.6842,223400.0
2009-07-13 15:00:00,31.53,31.67,31.53,31.59,365600.0,22.6842,22.7849,22.6842,22.7274,365600.0
2009-07-13 15:30:00,31.6,31.92,31.57,31.89,922000.0,22.7346,22.9648,22.713,22.9432,922000.0
2009-07-14 09:30:00,32.27,32.54,32.07,32.26,1139600.0,23.2166,23.4108,23.0727,23.2094,1139600.0
2009-07-14 10:00:00,32.26,32.49,32.13,32.24,313600.0,23.2094,23.3749,23.1159,23.195,313600.0
2009-07-14 10:30:00,32.26,32.27,31.81,32.18,555800.0,23.2094,23.2166,22.8857,23.1518,555800.0
2009-07-14 11:00:00,32.18,32.38,32.1,32.35,314800.0,23.1518,23.2957,23.0943,23.2742,314800.0
2009-07-14 11:30:00,32.38,32.47,32.23,32.25,271800.0,23.2957,23.3605,23.1878,23.2022,271800.0
2009-07-14 12:00:00,32.24,32.31,31.99,32.07,238400.0,23.195,23.2454,23.0152,23.0727,238400.0
2009-07-14 12:30:00,32.09,32.13,31.89,32.0,227000.0,23.0871,23.1159,22.9432,23.0223,227000.0
2009-07-14 13:00:00,31.99,32.09,31.95,32.04,178800.0,23.0152,23.0871,22.9864,23.0511,178800.0
2009-07-14 13:30:00,32.04,32.24,32.02,32.15,287000.0,23.0511,23.195,23.0367,23.1303,287000.0
2009-07-14 14:00:00,32.15,32.27,32.07,32.16,260000.0,23.1303,23.2166,23.0727,23.1375,260000.0
2009-07-14 14:30:00,32.15,32.27,32.1,32.19,237600.0,23.1303,23.2166,23.0943,23.159,237600.0
2009-07-14 15:00:00,32.19,32.33,32.16,32.33,316600.0,23.159,23.2598,23.1375,23.2598,316600.0
2009-07-14 15:30:00,32.32,32.35,32.17,32.34,894800.0,23.2526,23.2742,23.1447,23.267,894800.0
2009-07-15 09:30:00,32.69,32.9,32.53,32.73,1606000.0,23.5701,23.7215,23.4547,23.5989,1606000.0
2009-07-15 10:00:00,32.73,32.82,32.63,32.66,613600.0,23.5989,23.6638,23.5268,23.5484,613600.0
2009-07-15 10:30:00,32.68,32.76,32.59,32.65,595600.0,23.5629,23.6205,23.498,23.5412,595600.0
2009-07-15 11:00:00,32.63,32.76,32.63,32.7,261800.0,23.5268,23.6205,23.5268,23.5773,261800.0
2009-07-15 11:30:00,32.7,32.81,32.67,32.72,352600.0,23.5773,23.6566,23.5556,23.5917,352600.0
2009-07-15 12:00:00,32.71,32.76,32.59,32.73,376600.0,23.5845,23.6205,23.498,23.5989,376600.0
2009-07-15 12:30:00,32.73,32.93,32.72,32.88,276400.0,23.5989,23.7431,23.5917,23.7071,276400.0
2009-07-15 13:00:00,32.88,32.97,32.87,32.92,257000.0,23.7071,23.7719,23.6998,23.7359,257000.0
2009-07-15 13:30:00,32.91,32.99,32.9,32.95,248400.0,23.7287,23.7864,23.7215,23.7575,248400.0
2009-07-15 14:00:00,32.95,33.13,32.87,33.13,431600.0,23.7575,23.8873,23.6998,23.8873,431600.0
2009-07-15 14:30:00,33.12,33.31,33.1,33.27,545400.0,23.8801,24.0171,23.8657,23.9883,545400.0
2009-07-15 15:00:00,33.29,33.4,33.1,33.1,680200.0,24.0027,24.082,23.8657,23.8657,680200.0
2009-07-15 15:30:00,33.12,33.27,33.09,33.22,1220400.0,23.8801,23.9883,23.8585,23.9522,1220400.0
2009-07-16 09:30:00,32.94,33.74,32.9,33.57,777600.0,23.7503,24.3271,23.7215,24.2046,777600.0
2009-07-16 10:00:00,33.56,33.66,33.13,33.64,648000.0,24.1973,24.2695,23.8873,24.255,648000.0
2009-07-16 10:30:00,33.65,34.0,33.62,33.76,610400.0,24.2622,24.5146,24.2406,24.3416,610400.0
2009-07-16 11:00:00,33.75,33.99,33.75,33.87,373800.0,24.3343,24.5074,24.3343,24.4209,373800.0
2009-07-16 11:30:00,33.85,34.16,33.77,34.13,429800.0,24.4064,24.63,24.3488,24.6083,429800.0
2009-07-16 12:00:00,34.13,34.17,34.0,34.16,289400.0,24.6083,24.6372,24.5146,24.63,289400.0
2009-07-16 12:30:00,34.15,34.22,34.1,34.12,184800.0,24.6227,24.6732,24.5867,24.6011,184800.0
2009-07-16 13:00:00,34.13,34.17,33.87,33.88,291800.0,24.6083,24.6372,24.4209,24.4281,291800.0
2009-07-16 13:30:00,33.88,34.02,33.87,33.95,246000.0,24.4281,24.529,24.4209,24.4785,246000.0
2009-07-16 14:00:00,33.96,34.12,33.95,34.1,227600.0,24.4858,24.6011,24.4785,24.5867,227600.0
2009-07-16 14:30:00,34.1,34.31,34.06,34.21,329200.0,24.5867,24.7381,24.5579,24.666,329200.0
2009-07-16 15:00:00,34.21,34.52,34.19,34.52,623800.0,24.666,24.8895,24.6516,24.8895,623800.0
2009-07-16 15:30:00,34.52,34.86,34.44,34.58,1689600.0,24.8895,25.1347,24.8318,24.9328,1689600.0
2009-07-17 09:30:00,34.32,34.79,34.18,34.49,825400.0,24.7453,25.0842,24.6444,24.8679,825400.0
2009-07-17 10:00:00,34.48,35.08,34.44,35.08,576600.0,24.8607,25.2933,24.8318,25.2933,576600.0
2009-07-17 10:30:00,35.06,35.07,34.67,34.77,306600.0,25.2789,25.2861,24.9977,25.0698,306600.0
2009-07-17 11:00:00,34.77,34.94,34.74,34.88,230200.0,25.0698,25.1924,25.0481,25.1491,230200.0
2009-07-17 11:30:00,34.88,34.99,34.85,34.99,214800.0,25.1491,25.2284,25.1275,25.2284,214800.0
2009-07-17 12:00:00,34.99,35.22,34.95,35.02,376600.0,25.2284,25.3942,25.1996,25.25,376600.0
2009-07-17 12:30:00,35.02,35.12,34.94,35.03,349000.0,25.25,25.3221,25.1924,25.2572,349000.0
2009-07-17 13:00:00,35.03,35.08,34.91,35.04,358800.0,25.2572,25.2933,25.1707,25.2645,358800.0
2009-07-17 13:30:00,35.05,35.18,34.95,34.99,321200.0,25.2717,25.3654,25.1996,25.2284,321200.0
2009-07-17 14:00:00,34.98,35.04,34.87,34.91,369200.0,25.2212,25.2645,25.1419,25.1707,369200.0
2009-07-17 14:30:00,34.9,34.93,34.75,34.8,319200.0,25.1635,25.1851,25.0554,25.0914,319200.0
2009-07-17 15:00:00,34.8,34.82,34.63,34.65,395800.0,25.0914,25.1058,24.9688,24.9833,395800.0
2009-07-17 15:30:00,34.64,34.87,34.62,34.8,947400.0,24.976,25.1419,24.9616,25.0914,947400.0
2009-07-20 09:30:00,35.23,35.88,35.23,35.64,625400.0,25.4014,25.8701,25.4014,25.6971,625400.0
2009-07-20 10:00:00,35.67,35.98,35.65,35.83,732800.0,25.7187,25.9422,25.7043,25.8341,732800.0
2009-07-20 10:30:00,35.86,35.91,35.42,35.56,947800.0,25.8557,25.8917,25.5384,25.6394,947800.0
2009-07-20 11:00:00,35.56,35.82,35.55,35.77,302800.0,25.6394,25.8268,25.6322,25.7908,302800.0
2009-07-20 11:30:00,35.79,35.93,35.77,35.81,200600.0,25.8052,25.9062,25.7908,25.8196,200600.0
2009-07-20 12:00:00,35.81,35.97,35.8,35.86,159200.0,25.8196,25.935,25.8124,25.8557,159200.0
2009-07-20 12:30:00,35.88,35.97,35.81,35.83,200400.0,25.8701,25.935,25.8196,25.8341,200400.0
2009-07-20 13:00:00,35.83,35.9,35.7,35.79,227000.0,25.8341,25.8845,25.7403,25.8052,227000.0
2009-07-20 13:30:00,35.8,36.04,35.77,36.01,488000.0,25.8124,25.9855,25.7908,25.9638,488000.0
2009-07-20 14:00:00,36.01,36.05,35.85,35.88,350400.0,25.9638,25.9927,25.8485,25.8701,350400.0
2009-07-20 14:30:00,35.88,36.05,35.88,35.98,435600.0,25.8701,25.9927,25.8701,25.9422,435600.0
2009-07-20 15:00:00,35.98,36.23,35.88,36.12,493800.0,25.9422,26.1225,25.8701,26.0432,493800.0
2009-07-20 15:30:00,36.11,36.21,36.02,36.13,852200.0,26.0359,26.108,25.9711,26.0504,852200.0
2009-07-21 09:30:00,36.57,36.69,36.3,36.47,474600.0,26.3676,26.4541,26.1729,26.2955,474600.0
2009-07-21 10:00:00,36.47,36.55,36.06,36.26,465200.0,26.2955,26.3532,25.9999,26.1441,465200.0
2009-07-21 10:30:00,36.27,36.54,36.19,36.34,273600.0,26.1513,26.346,26.0936,26.2018,273600.0
2009-07-21 11:00:00,36.34,36.37,36.1,36.3,245800.0,26.2018,26.2234,26.0287,26.1729,245800.0
2009-07-21 11:30:00,36.31,36.32,35.73,35.73,323400.0,26.1801,26.1874,25.762,25.762,323400.0
2009-07-21 12:00:00,35.73,35.88,35.71,35.84,200800.0,25.762,25.8701,25.7475,25.8413,200800.0
2009-07-21 12:30:00,35.84,35.86,35.64,35.74,315800.0,25.8413,25.8557,25.6971,25.7692,315800.0
2009-07-21 13:00:00,35.69,35.74,35.54,35.74,155000.0,25.7331,25.7692,25.625,25.7692,155000.0
2009-07-21 13:30:00,35.74,35.85,35.68,35.85,122800.0,25.7692,25.8485,25.7259,25.8485,122800.0
2009-07-21 14:00:00,35.85,36.1,35.84,36.07,195800.0,25.8485,26.0287,25.8413,26.0071,195800.0
2009-07-21 14:30:00,36.06,36.16,35.93,36.09,297000.0,25.9999,26.072,25.9062,26.0215,297000.0
2009-07-21 15:00:00,36.12,36.18,36.06,36.1,300200.0,26.0432,26.0864,25.9999,26.0287,300200.0
2009-07-21 15:30:00,36.1,36.31,36.08,36.27,724400.0,26.0287,26.1801,26.0143,26.1513,724400.0
2009-07-22 09:30:00,36.1,36.14,35.58,36.09,586200.0,26.0287,26.0576,25.6538,26.0215,586200.0
2009-07-22 10:00:00,36.1,36.25,35.69,35.74,559600.0,26.0287,26.1369,25.7331,25.7692,559600.0
2009-07-22 10:30:00,35.73,35.89,35.63,35.84,472000.0,25.762,25.8773,25.6899,25.8413,472000.0
2009-07-22 11:00:00,35.84,35.97,35.7,35.75,711400.0,25.8413,25.935,25.7403,25.7764,711400.0
2009-07-22 11:30:00,35.73,35.81,35.57,35.75,163600.0,25.762,25.8196,25.6466,25.7764,163600.0
2009-07-22 12:00:00,35.76,35.92,35.6,35.86,189200.0,25.7836,25.899,25.6682,25.8557,189200.0
2009-07-22 12:30:00,35.87,36.04,35.78,35.99,191800.0,25.8629,25.9855,25.798,25.9494,191800.0
2009-07-22 13:00:00,35.99,36.06,35.79,35.86,259600.0,25.9494,25.9999,25.8052,25.8557,259600.0
2009-07-22 13:30:00,35.84,36.01,35.77,36.01,181200.0,25.8413,25.9638,25.7908,25.9638,181200.0
2009-07-22 14:00:00,36.02,36.07,35.79,35.9,187400.0,25.9711,26.0071,25.8052,25.8845,187400.0
2009-07-22 14:30:00,35.9,36.0,35.87,35.9,198000.0,25.8845,25.9566,25.8629,25.8845,198000.0
2009-07-22 15:00:00,35.9,35.94,35.6,35.63,357400.0,25.8845,25.9134,25.6682,25.6899,357400.0
2009-07-22 15:30:00,35.63,35.71,35.52,35.69,660200.0,25.6899,25.7475,25.6105,25.7331,660200.0
2009-07-23 09:30:00,35.7,36.37,35.6,36.35,566400.0,25.7403,26.2234,25.6682,26.209,566400.0
2009-07-23 10:00:00,36.35,36.8,36.26,36.56,649600.0,26.209,26.5334,26.1441,26.3604,649600.0
2009-07-23 10:30:00,36.56,36.68,36.43,36.47,433800.0,26.3604,26.4469,26.2667,26.2955,433800.0
2009-07-23 11:00:00,36.48,36.77,36.41,36.73,647400.0,26.3027,26.5118,26.2522,26.483,647400.0
2009-07-23 11:30:00,36.72,36.74,36.6,36.63,232400.0,26.4758,26.4902,26.3892,26.4109,232400.0
2009-07-23 12:00:00,36.63,36.68,36.57,36.62,211400.0,26.4109,26.4469,26.3676,26.4037,211400.0
2009-07-23 12:30:00,36.63,36.71,36.56,36.71,291000.0,26.4109,26.4686,26.3604,26.4686,291000.0
2009-07-23 13:00:00,36.72,36.72,36.57,36.67,277200.0,26.4758,26.4758,26.3676,26.4397,277200.0
2009-07-23 13:30:00,36.67,36.79,36.61,36.65,289400.0,26.4397,26.5262,26.3965,26.4253,289400.0
2009-07-23 14:00:00,36.65,36.74,36.6,36.71,207800.0,26.4253,26.4902,26.3892,26.4686,207800.0
2009-07-23 14:30:00,36.71,36.81,36.67,36.74,206200.0,26.4686,26.5407,26.4397,26.4902,206200.0
2009-07-23 15:00:00,36.76,36.91,36.74,36.89,424200.0,26.5046,26.6128,26.4902,26.5983,424200.0
2009-07-23 15:30:00,36.88,36.99,36.8,36.88,933000.0,26.5911,26.6704,26.5334,26.5911,933000.0
2009-07-24 09:30:00,36.76,37.38,36.66,36.88,766400.0,26.5046,26.9516,26.4325,26.5911,766400.0
2009-07-24 10:00:00,36.88,37.01,36.69,36.92,521000.0,26.5911,26.6849,26.4541,26.62,521000.0
2009-07-24 10:30:00,36.92,37.01,36.68,36.8,304400.0,26.62,26.6849,26.4469,26.5334,304400.0
2009-07-24 11:00:00,36.79,37.08,36.72,37.03,180800.0,26.5262,26.7353,26.4758,26.6993,180800.0
2009-07-24 11:30:00,37.05,37.09,36.87,36.99,213800.0,26.7137,26.7425,26.5839,26.6704,213800.0
2009-07-24 12:00:00,36.99,37.06,36.92,37.06,130800.0,26.6704,26.7209,26.62,26.7209,130800.0
2009-07-24 12:30:00,37.05,37.19,37.05,37.08,157600.0,26.7137,26.8146,26.7137,26.7353,157600.0
2009-07-24 13:00:00,37.09,37.24,37.06,37.21,132200.0,26.7425,26.8507,26.7209,26.8291,132200.0
2009-07-24 13:30:00,37.21,37.38,37.21,37.28,141400.0,26.8291,26.9516,26.8291,26.8795,141400.0
2009-07-24 14:00:00,37.29,37.33,37.2,37.25,197000.0,26.8867,26.9156,26.8219,26.8579,197000.0
2009-07-24 14:30:00,37.25,37.31,37.21,37.24,173400.0,26.8579,26.9012,26.8291,26.8507,173400.0
2009-07-24 15:00:00,37.24,37.32,37.17,37.26,351400.0,26.8507,26.9084,26.8002,26.8651,351400.0
2009-07-24 15:30:00,37.26,37.37,37.17,37.33,884200.0,26.8651,26.9444,26.8002,26.9156,884200.0
2009-07-27 09:30:00,37.43,37.43,37.0,37.12,570200.0,26.9877,26.9877,26.6776,26.7642,570200.0
2009-07-27 10:00:00,37.13,37.35,37.02,37.03,654000.0,26.7714,26.93,26.6921,26.6993,654000.0
2009-07-27 10:30:00,37.02,37.22,37.0,37.12,661800.0,26.6921,26.8363,26.6776,26.7642,661800.0
2009-07-27 11:00:00,37.13,37.41,37.13,37.29,227200.0,26.7714,26.9733,26.7714,26.8867,227200.0
2009-07-27 11:30:00,37.3,37.38,37.21,37.26,211000.0,26.894,26.9516,26.8291,26.8651,211000.0
2009-07-27 12:00:00,37.26,37.32,37.17,37.27,124200.0,26.8651,26.9084,26.8002,26.8723,124200.0
2009-07-27 12:30:00,37.29,37.35,37.17,37.3,133400.0,26.8867,26.93,26.8002,26.894,133400.0
2009-07-27 13:00:00,37.32,37.38,37.2,37.22,175200.0,26.9084,26.9516,26.8219,26.8363,175200.0
2009-07-27 13:30:00,37.2,37.48,37.19,37.34,303600.0,26.8219,27.0237,26.8146,26.9228,303600.0
2009-07-27 14:00:00,37.35,37.37,37.15,37.19,319800.0,26.93,26.9444,26.7858,26.8146,319800.0
2009-07-27 14:30:00,37.19,37.24,37.1,37.12,322200.0,26.8146,26.8507,26.7498,26.7642,322200.0
2009-07-27 15:00:00,37.12,37.22,37.1,37.12,373400.0,26.7642,26.8363,26.7498,26.7642,373400.0
2009-07-27 15:30:00,37.12,37.2,37.01,37.17,830200.0,26.7642,26.8219,26.6849,26.8002,830200.0
2009-07-28 09:30:00,36.67,37.08,36.41,37.07,527600.0,26.4397,26.7353,26.2522,26.7281,527600.0
2009-07-28 10:00:00,37.05,37.05,36.32,36.35,781200.0,26.7137,26.7137,26.1874,26.209,781200.0
2009-07-28 10:30:00,36.33,36.42,36.17,36.35,285400.0,26.1946,26.2595,26.0792,26.209,285400.0
2009-07-28 11:00:00,36.35,36.35,35.92,35.94,198800.0,26.209,26.209,25.899,25.9134,198800.0
2009-07-28 11:30:00,35.93,36.13,35.76,36.07,349400.0,25.9062,26.0504,25.7836,26.0071,349400.0
2009-07-28 12:00:00,36.07,36.22,35.98,36.1,131800.0,26.0071,26.1153,25.9422,26.0287,131800.0
2009-07-28 12:30:00,36.09,36.21,36.09,36.19,87200.0,26.0215,26.108,26.0215,26.0936,87200.0
2009-07-28 13:00:00,36.19,36.31,36.02,36.27,131200.0,26.0936,26.1801,25.9711,26.1513,131200.0
2009-07-28 13:30:00,36.28,36.44,36.23,36.39,136000.0,26.1585,26.2739,26.1225,26.2378,136000.0
2009-07-28 14:00:00,36.39,36.58,36.32,36.55,192200.0,26.2378,26.3748,26.1874,26.3532,192200.0
2009-07-28 14:30:00,36.53,36.73,36.46,36.54,218400.0,26.3388,26.483,26.2883,26.346,218400.0
2009-07-28 15:00:00,36.55,36.63,36.44,36.52,284000.0,26.3532,26.4109,26.2739,26.3316,284000.0
2009-07-28 15:30:00,36.53,36.81,36.49,36.73,655400.0,26.3388,26.5407,26.3099,26.483,655400.0
2009-07-29 09:30:00,36.16,36.16,35.34,35.52,524800.0,26.072,26.072,25.4808,25.6105,524800.0
2009-07-29 10:00:00,35.54,35.79,35.4,35.59,478600.0,25.625,25.8052,25.524,25.661,478600.0
2009-07-29 10:30:00,35.58,35.6,35.06,35.24,458200.0,25.6538,25.6682,25.2789,25.4087,458200.0
2009-07-29 11:00:00,35.25,35.31,35.11,35.23,215600.0,25.4159,25.4591,25.3149,25.4014,215600.0
2009-07-29 11:30:00,35.23,35.35,35.09,35.35,286400.0,25.4014,25.488,25.3005,25.488,286400.0
2009-07-29 12:00:00,35.35,35.44,35.27,35.29,108600.0,25.488,25.5529,25.4303,25.4447,108600.0
2009-07-29 12:30:00,35.27,35.47,35.27,35.39,101200.0,25.4303,25.5745,25.4303,25.5168,101200.0
2009-07-29 13:00:00,35.38,35.41,35.1,35.15,190200.0,25.5096,25.5312,25.3077,25.3438,190200.0
2009-07-29 13:30:00,35.13,35.23,35.08,35.23,206600.0,25.3293,25.4014,25.2933,25.4014,206600.0
2009-07-29 14:00:00,35.22,35.38,35.15,35.36,173600.0,25.3942,25.5096,25.3438,25.4952,173600.0
2009-07-29 14:30:00,35.36,35.39,35.14,35.19,277600.0,25.4952,25.5168,25.3366,25.3726,277600.0
2009-07-29 15:00:00,35.19,35.31,35.19,35.28,334200.0,25.3726,25.4591,25.3726,25.4375,334200.0
2009-07-29 15:30:00,35.29,35.6,35.29,35.45,845800.0,25.4447,25.6682,25.4447,25.5601,845800.0
2009-07-30 09:30:00,36.23,36.25,35.45,35.81,1375600.0,26.1225,26.1369,25.5601,25.8196,1375600.0
2009-07-30 10:00:00,35.81,36.15,35.8,35.95,744800.0,25.8196,26.0648,25.8124,25.9206,744800.0
2009-07-30 10:30:00,35.96,36.33,35.94,36.28,690600.0,25.9278,26.1946,25.9134,26.1585,690600.0
2009-07-30 11:00:00,36.29,36.37,36.2,36.37,481400.0,26.1657,26.2234,26.1008,26.2234,481400.0
2009-07-30 11:30:00,36.37,36.48,36.31,36.39,296000.0,26.2234,26.3027,26.1801,26.2378,296000.0
2009-07-30 12:00:00,36.4,36.63,36.38,36.44,140200.0,26.245,26.4109,26.2306,26.2739,140200.0
2009-07-30 12:30:00,36.44,36.56,36.4,36.43,388000.0,26.2739,26.3604,26.245,26.2667,388000.0
2009-07-30 13:00:00,36.44,36.7,36.42,36.68,217200.0,26.2739,26.4613,26.2595,26.4469,217200.0
2009-07-30 13:30:00,36.68,36.83,36.66,36.66,148000.0,26.4469,26.5551,26.4325,26.4325,148000.0
2009-07-30 14:00:00,36.65,36.74,36.64,36.71,157200.0,26.4253,26.4902,26.4181,26.4686,157200.0
2009-07-30 14:30:00,36.72,36.75,36.63,36.66,132800.0,26.4758,26.4974,26.4109,26.4325,132800.0
2009-07-30 15:00:00,36.67,36.83,36.65,36.82,203000.0,26.4397,26.5551,26.4253,26.5479,203000.0
2009-07-30 15:30:00,36.82,36.82,36.35,36.41,679400.0,26.5479,26.5479,26.209,26.2522,679400.0
2009-07-31 09:30:00,36.23,36.77,35.93,36.1,629200.0,26.1225,26.5118,25.9062,26.0287,629200.0
2009-07-31 10:00:00,36.12,36.43,36.01,36.27,374600.0,26.0432,26.2667,25.9638,26.1513,374600.0
2009-07-31 10:30:00,36.27,36.63,36.24,36.6,307800.0,26.1513,26.4109,26.1297,26.3892,307800.0
2009-07-31 11:00:00,36.62,36.78,36.6,36.74,344000.0,26.4037,26.519,26.3892,26.4902,344000.0
2009-07-31 11:30:00,36.74,36.87,36.6,36.85,361600.0,26.4902,26.5839,26.3892,26.5695,361600.0
2009-07-31 12:00:00,36.85,37.16,36.78,37.15,190800.0,26.5695,26.793,26.519,26.7858,190800.0
2009-07-31 12:30:00,37.16,37.19,37.01,37.17,265800.0,26.793,26.8146,26.6849,26.8002,265800.0
2009-07-31 13:00:00,37.15,37.16,37.0,37.1,167800.0,26.7858,26.793,26.6776,26.7498,167800.0
2009-07-31 13:30:00,37.1,37.26,37.04,37.24,197800.0,26.7498,26.8651,26.7065,26.8507,197800.0
2009-07-31 14:00:00,37.24,37.45,37.24,37.37,292800.0,26.8507,27.0021,26.8507,26.9444,292800.0
2009-07-31 14:30:00,37.37,37.38,37.04,37.15,262400.0,26.9444,26.9516,26.7065,26.7858,262400.0
2009-07-31 15:00:00,37.14,37.48,37.13,37.33,315000.0,26.7786,27.0237,26.7714,26.9156,315000.0
2009-07-31 15:30:00,37.33,37.34,36.99,37.02,844400.0,26.9156,26.9228,26.6704,26.6921,844400.0
2009-08-03 09:30:00,37.6,38.42,37.6,38.42,796600.0,27.1103,27.7015,27.1103,27.7015,796600.0
2009-08-03 10:00:00,38.45,38.74,38.3,38.73,588600.0,27.7231,27.9322,27.615,27.925,588600.0
2009-08-03 10:30:00,38.74,38.85,38.51,38.56,564200.0,27.9322,28.0115,27.7664,27.8024,564200.0
2009-08-03 11:00:00,38.56,38.64,38.4,38.6,279800.0,27.8024,27.8601,27.6871,27.8313,279800.0
2009-08-03 11:30:00,38.61,38.64,38.5,38.63,257800.0,27.8385,27.8601,27.7592,27.8529,257800.0
2009-08-03 12:00:00,38.63,38.79,38.59,38.78,177200.0,27.8529,27.9683,27.8241,27.9611,177200.0
2009-08-03 12:30:00,38.77,38.8,38.63,38.72,230400.0,27.9539,27.9755,27.8529,27.9178,230400.0
2009-08-03 13:00:00,38.73,38.75,38.58,38.58,236200.0,27.925,27.9394,27.8169,27.8169,236200.0
2009-08-03 13:30:00,38.6,38.68,38.48,38.49,174800.0,27.8313,27.889,27.7448,27.752,174800.0
2009-08-03 14:00:00,38.5,38.65,38.48,38.48,301800.0,27.7592,27.8673,27.7448,27.7448,301800.0
2009-08-03 14:30:00,38.47,38.53,38.35,38.36,286800.0,27.7375,27.7808,27.651,27.6582,286800.0
2009-08-03 15:00:00,38.35,38.47,38.3,38.46,363600.0,27.651,27.7375,27.615,27.7303,363600.0
2009-08-03 15:30:00,38.46,38.46,38.25,38.28,868400.0,27.7303,27.7303,27.5789,27.6006,868400.0
2009-08-04 09:30:00,38.04,38.23,37.8,38.23,544200.0,27.4275,27.5645,27.2545,27.5645,544200.0
2009-08-04 10:00:00,38.23,38.32,37.62,37.74,530600.0,27.5645,27.6294,27.1247,27.2112,530600.0
2009-08-04 10:30:00,37.74,37.99,37.71,37.87,210800.0,27.2112,27.3915,27.1896,27.3049,210800.0
2009-08-04 11:00:00,37.86,38.14,37.85,38.07,318000.0,27.2977,27.4996,27.2905,27.4491,318000.0
2009-08-04 11:30:00,38.08,38.1,37.83,37.91,182400.0,27.4563,27.4708,27.2761,27.3338,182400.0
2009-08-04 12:00:00,37.91,38.24,37.83,38.21,206200.0,27.3338,27.5717,27.2761,27.5501,206200.0
2009-08-04 12:30:00,38.21,38.49,38.19,38.49,286400.0,27.5501,27.752,27.5357,27.752,286400.0
2009-08-04 13:00:00,38.49,38.5,38.29,38.36,228000.0,27.752,27.7592,27.6078,27.6582,228000.0
2009-08-04 13:30:00,38.36,38.38,38.13,38.17,199400.0,27.6582,27.6727,27.4924,27.5212,199400.0
2009-08-04 14:00:00,38.17,38.38,38.13,38.38,266000.0,27.5212,27.6727,27.4924,27.6727,266000.0
2009-08-04 14:30:00,38.38,38.52,38.31,38.38,267800.0,27.6727,27.7736,27.6222,27.6727,267800.0
2009-08-04 15:00:00,38.38,38.51,38.35,38.45,497600.0,27.6727,27.7664,27.651,27.7231,497600.0
2009-08-04 15:30:00,38.46,38.76,38.43,38.72,1130000.0,27.7303,27.9466,27.7087,27.9178,1130000.0
2009-08-05 09:30:00,38.77,38.92,38.6,38.61,773800.0,27.9539,28.062,27.8313,27.8385,773800.0
2009-08-05 10:00:00,38.62,38.65,38.42,38.56,549400.0,27.8457,27.8673,27.7015,27.8024,549400.0
2009-08-05 10:30:00,38.58,38.6,38.32,38.52,459400.0,27.8169,27.8313,27.6294,27.7736,459400.0
2009-08-05 11:00:00,38.52,38.54,38.27,38.46,333600.0,27.7736,27.788,27.5933,27.7303,333600.0
2009-08-05 11:30:00,38.46,38.46,38.15,38.18,216400.0,27.7303,27.7303,27.5068,27.5285,216400.0
2009-08-05 12:00:00,38.19,38.32,38.07,38.22,155200.0,27.5357,27.6294,27.4491,27.5573,155200.0
2009-08-05 12:30:00,38.24,38.3,38.17,38.18,167400.0,27.5717,27.615,27.5212,27.5285,167400.0
2009-08-05 13:00:00,38.18,38.31,38.07,38.27,181400.0,27.5285,27.6222,27.4491,27.5933,181400.0
2009-08-05 13:30:00,38.29,38.55,38.25,38.42,235600.0,27.6078,27.7952,27.5789,27.7015,235600.0
2009-08-05 14:00:00,38.42,38.74,38.41,38.73,362200.0,27.7015,27.9322,27.6943,27.925,362200.0
2009-08-05 14:30:00,38.73,39.07,38.67,38.95,539000.0,27.925,28.1702,27.8817,28.0836,539000.0
2009-08-05 15:00:00,38.95,38.96,38.82,38.93,545600.0,28.0836,28.0908,27.9899,28.0692,545600.0
2009-08-05 15:30:00,38.92,39.06,38.79,39.05,1290400.0,28.062,28.1629,27.9683,28.1557,1290400.0
2009-08-06 09:30:00,39.4,39.81,39.16,39.23,804400.0,28.4081,28.7037,28.235,28.2855,804400.0
2009-08-06 10:00:00,39.23,39.27,38.87,39.0,639200.0,28.2855,28.3144,28.026,28.1197,639200.0
2009-08-06 10:30:00,38.97,39.04,38.68,38.87,697400.0,28.0981,28.1485,27.889,28.026,697400.0
2009-08-06 11:00:00,38.88,38.95,38.71,38.75,305400.0,28.0332,28.0836,27.9106,27.9394,305400.0
2009-08-06 11:30:00,38.76,38.85,38.6,38.82,232800.0,27.9466,28.0115,27.8313,27.9899,232800.0
2009-08-06 12:00:00,38.82,38.85,38.51,38.52,189600.0,27.9899,28.0115,27.7664,27.7736,189600.0
2009-08-06 12:30:00,38.52,38.71,38.49,38.68,163400.0,27.7736,27.9106,27.752,27.889,163400.0
2009-08-06 13:00:00,38.66,38.79,38.65,38.78,243200.0,27.8745,27.9683,27.8673,27.9611,243200.0
2009-08-06 13:30:00,38.78,38.91,38.71,38.78,188000.0,27.9611,28.0548,27.9106,27.9611,188000.0
2009-08-06 14:00:00,38.77,38.78,38.56,38.77,234200.0,27.9539,27.9611,27.8024,27.9539,234200.0
2009-08-06 14:30:00,38.76,38.98,38.7,38.9,500200.0,27.9466,28.1053,27.9034,28.0476,500200.0
2009-08-06 15:00:00,38.91,39.12,38.84,39.08,614600.0,28.0548,28.2062,28.0043,28.1774,614600.0
2009-08-06 15:30:00,39.07,39.2,39.0,39.17,809200.0,28.1702,28.2639,28.1197,28.2423,809200.0
2009-08-07 09:30:00,39.3,39.83,37.93,38.04,1755400.0,28.336,28.7181,27.3482,27.4275,1755400.0
2009-08-07 10:00:00,38.02,38.2,37.5,37.72,917200.0,27.4131,27.5429,27.0382,27.1968,917200.0
2009-08-07 10:30:00,37.71,37.99,37.63,37.73,960400.0,27.1896,27.3915,27.1319,27.204,960400.0
2009-08-07 11:00:00,37.73,37.77,37.5,37.71,522600.0,27.204,27.2328,27.0382,27.1896,522600.0
2009-08-07 11:30:00,37.71,38.19,37.68,38.18,489600.0,27.1896,27.5357,27.1679,27.5285,489600.0
2009-08-07 12:00:00,38.18,38.21,37.77,37.8,539400.0,27.5285,27.5501,27.2328,27.2545,539400.0
2009-08-07 12:30:00,37.8,37.9,37.75,37.77,285800.0,27.2545,27.3266,27.2184,27.2328,285800.0
2009-08-07 13:00:00,37.79,38.01,37.78,37.92,318400.0,27.2473,27.4059,27.24,27.341,318400.0
2009-08-07 13:30:00,37.9,37.95,37.77,37.83,368600.0,27.3266,27.3626,27.2328,27.2761,368600.0
2009-08-07 14:00:00,37.83,37.89,37.6,37.69,425800.0,27.2761,27.3194,27.1103,27.1752,425800.0
2009-08-07 14:30:00,37.68,37.79,37.61,37.61,313000.0,27.1679,27.2473,27.1175,27.1175,313000.0
2009-08-07 15:00:00,37.61,37.63,37.33,37.42,630400.0,27.1175,27.1319,26.9156,26.9805,630400.0
2009-08-07 15:30:00,37.42,37.52,37.26,37.38,1019200.0,26.9805,27.0526,26.8651,26.9516,1019200.0
2009-08-10 09:30:00,37.31,37.85,37.31,37.65,677600.0,26.9012,27.2905,26.9012,27.1463,677600.0
2009-08-10 10:00:00,37.65,37.91,37.62,37.88,584800.0,27.1463,27.3338,27.1247,27.3121,584800.0
2009-08-10 10:30:00,37.88,38.26,37.87,38.22,295800.0,27.3121,27.5861,27.3049,27.5573,295800.0
2009-08-10 11:00:00,38.24,38.35,38.17,38.19,314400.0,27.5717,27.651,27.5212,27.5357,314400.0
2009-08-10 11:30:00,38.2,38.42,38.18,38.38,245800.0,27.5429,27.7015,27.5285,27.6727,245800.0
2009-08-10 12:00:00,38.38,38.49,38.33,38.34,284800.0,27.6727,27.752,27.6366,27.6438,284800.0
2009-08-10 12:30:00,38.35,38.35,38.22,38.32,364400.0,27.651,27.651,27.5573,27.6294,364400.0
2009-08-10 13:00:00,38.32,38.35,38.23,38.29,588800.0,27.6294,27.651,27.5645,27.6078,588800.0
2009-08-10 13:30:00,38.29,38.31,38.18,38.2,321800.0,27.6078,27.6222,27.5285,27.5429,321800.0
2009-08-10 14:00:00,38.2,38.24,38.09,38.14,348600.0,27.5429,27.5717,27.4636,27.4996,348600.0
2009-08-10 14:30:00,38.14,38.15,37.94,37.98,351400.0,27.4996,27.5068,27.3554,27.3842,351400.0
2009-08-10 15:00:00,37.97,38.04,37.87,37.9,673000.0,27.377,27.4275,27.3049,27.3266,673000.0
2009-08-10 15:30:00,37.9,38.1,37.85,38.1,931600.0,27.3266,27.4708,27.2905,27.4708,931600.0
2009-08-11 09:30:00,37.85,37.99,37.29,37.47,427200.0,27.2905,27.3915,26.8867,27.0165,427200.0
2009-08-11 10:00:00,37.46,37.47,37.2,37.2,307400.0,27.0093,27.0165,26.8219,26.8219,307400.0
2009-08-11 10:30:00,37.21,37.52,37.21,37.49,189600.0,26.8291,27.0526,26.8291,27.0309,189600.0
2009-08-11 11:00:00,37.48,37.55,37.35,37.55,210400.0,27.0237,27.0742,26.93,27.0742,210400.0
2009-08-11 11:30:00,37.54,37.55,37.33,37.37,136800.0,27.067,27.0742,26.9156,26.9444,136800.0
2009-08-11 12:00:00,37.37,37.38,37.17,37.23,173200.0,26.9444,26.9516,26.8002,26.8435,173200.0
2009-08-11 12:30:00,37.22,37.29,37.1,37.11,152800.0,26.8363,26.8867,26.7498,26.757,152800.0
2009-08-11 13:00:00,37.1,37.16,36.97,36.97,183800.0,26.7498,26.793,26.656,26.656,183800.0
2009-08-11 13:30:00,37.01,37.18,37.01,37.1,124400.0,26.6849,26.8074,26.6849,26.7498,124400.0
2009-08-11 14:00:00,37.1,37.24,37.1,37.17,336000.0,26.7498,26.8507,26.7498,26.8002,336000.0
2009-08-11 14:30:00,37.17,37.19,36.99,37.01,163400.0,26.8002,26.8146,26.6704,26.6849,163400.0
2009-08-11 15:00:00,37.02,37.1,36.9,36.95,289600.0,26.6921,26.7498,26.6055,26.6416,289600.0
2009-08-11 15:30:00,36.95,37.01,36.83,36.84,728400.0,26.6416,26.6849,26.5551,26.5623,728400.0
2009-08-12 09:30:00,36.68,37.53,36.68,37.3,487600.0,26.4469,27.0598,26.4469,26.894,487600.0
2009-08-12 10:00:00,37.29,37.42,37.23,37.29,437600.0,26.8867,26.9805,26.8435,26.8867,437600.0
2009-08-12 10:30:00,37.27,37.28,37.02,37.16,428800.0,26.8723,26.8795,26.6921,26.793,428800.0
2009-08-12 11:00:00,37.16,37.39,37.09,37.32,232600.0,26.793,26.9588,26.7425,26.9084,232600.0
2009-08-12 11:30:00,37.32,37.32,37.2,37.23,188200.0,26.9084,26.9084,26.8219,26.8435,188200.0
2009-08-12 12:00:00,37.22,37.26,37.07,37.14,283000.0,26.8363,26.8651,26.7281,26.7786,283000.0
2009-08-12 12:30:00,37.13,37.26,37.09,37.25,131000.0,26.7714,26.8651,26.7425,26.8579,131000.0
2009-08-12 13:00:00,37.25,37.28,37.2,37.22,150600.0,26.8579,26.8795,26.8219,26.8363,150600.0
2009-08-12 13:30:00,37.22,37.27,37.18,37.25,192400.0,26.8363,26.8723,26.8074,26.8579,192400.0
2009-08-12 14:00:00,37.24,37.3,37.07,37.08,285200.0,26.8507,26.894,26.7281,26.7353,285200.0
2009-08-12 14:30:00,37.08,37.35,36.95,37.35,320800.0,26.7353,26.93,26.6416,26.93,320800.0
2009-08-12 15:00:00,37.34,37.41,37.23,37.4,288800.0,26.9228,26.9733,26.8435,26.9661,288800.0
2009-08-12 15:30:00,37.4,37.44,36.99,37.07,591800.0,26.9661,26.9949,26.6704,26.7281,591800.0
2009-08-13 09:30:00,37.14,37.74,37.13,37.18,340000.0,26.7786,27.2112,26.7714,26.8074,340000.0
2009-08-13 10:00:00,37.18,37.47,37.17,37.47,473400.0,26.8074,27.0165,26.8002,27.0165,473400.0
2009-08-13 10:30:00,37.47,37.87,37.45,37.74,314800.0,27.0165,27.3049,27.0021,27.2112,314800.0
2009-08-13 11:00:00,37.73,37.87,37.63,37.67,133000.0,27.204,27.3049,27.1319,27.1607,133000.0
2009-08-13 11:30:00,37.67,37.7,37.52,37.63,235600.0,27.1607,27.1824,27.0526,27.1319,235600.0
2009-08-13 12:00:00,37.64,37.72,37.54,37.63,156000.0,27.1391,27.1968,27.067,27.1319,156000.0
2009-08-13 12:30:00,37.63,37.67,37.56,37.65,87800.0,27.1319,27.1607,27.0814,27.1463,87800.0
2009-08-13 13:00:00,37.66,37.81,37.66,37.73,144400.0,27.1535,27.2617,27.1535,27.204,144400.0
2009-08-13 13:30:00,37.73,37.82,37.6,37.63,104400.0,27.204,27.2689,27.1103,27.1319,104400.0
2009-08-13 14:00:00,37.62,37.63,37.49,37.51,185200.0,27.1247,27.1319,27.0309,27.0454,185200.0
2009-08-13 14:30:00,37.52,37.65,37.5,37.5,112200.0,27.0526,27.1463,27.0382,27.0382,112200.0
2009-08-13 15:00:00,37.51,37.76,37.5,37.75,277600.0,27.0454,27.2256,27.0382,27.2184,277600.0
2009-08-13 15:30:00,37.75,37.88,37.73,37.82,772800.0,27.2184,27.3121,27.204,27.2689,772800.0
2009-08-14 09:30:00,37.8,37.9,37.57,37.67,504400.0,27.2545,27.3266,27.0886,27.1607,504400.0
2009-08-14 10:00:00,37.63,37.73,37.12,37.25,1326200.0,27.1319,27.204,26.7642,26.8579,1326200.0
2009-08-14 10:30:00,37.25,37.28,37.1,37.23,527000.0,26.8579,26.8795,26.7498,26.8435,527000.0
2009-08-14 11:00:00,37.23,37.34,37.19,37.24,398200.0,26.8435,26.9228,26.8146,26.8507,398200.0
2009-08-14 11:30:00,37.23,37.3,37.04,37.1,339600.0,26.8435,26.894,26.7065,26.7498,339600.0
2009-08-14 12:00:00,37.08,37.08,36.95,37.01,92800.0,26.7353,26.7353,26.6416,26.6849,92800.0
2009-08-14 12:30:00,37.01,37.23,36.99,37.22,66600.0,26.6849,26.8435,26.6704,26.8363,66600.0
2009-08-14 13:00:00,37.21,37.22,37.09,37.22,102600.0,26.8291,26.8363,26.7425,26.8363,102600.0
2009-08-14 13:30:00,37.23,37.25,37.09,37.2,64400.0,26.8435,26.8579,26.7425,26.8219,64400.0
2009-08-14 14:00:00,37.21,37.24,37.06,37.06,99600.0,26.8291,26.8507,26.7209,26.7209,99600.0
2009-08-14 14:30:00,37.06,37.15,36.99,37.02,111200.0,26.7209,26.7858,26.6704,26.6921,111200.0
2009-08-14 15:00:00,37.01,37.07,36.95,37.02,210200.0,26.6849,26.7281,26.6416,26.6921,210200.0
2009-08-14 15:30:00,37.01,37.35,37.01,37.35,535200.0,26.6849,26.93,26.6849,26.93,535200.0
2009-08-17 09:30:00,36.67,36.67,36.04,36.1,409000.0,26.4397,26.4397,25.9855,26.0287,409000.0
2009-08-17 10:00:00,36.08,36.09,35.76,35.81,315600.0,26.0143,26.0215,25.7836,25.8196,315600.0
2009-08-17 10:30:00,35.81,35.83,35.59,35.64,248200.0,25.8196,25.8341,25.661,25.6971,248200.0
2009-08-17 11:00:00,35.65,35.74,35.51,35.7,170800.0,25.7043,25.7692,25.6033,25.7403,170800.0
2009-08-17 11:30:00,35.7,35.79,35.59,35.66,165800.0,25.7403,25.8052,25.661,25.7115,165800.0
2009-08-17 12:00:00,35.66,35.7,35.58,35.6,163800.0,25.7115,25.7403,25.6538,25.6682,163800.0
2009-08-17 12:30:00,35.59,35.64,35.56,35.59,135400.0,25.661,25.6971,25.6394,25.661,135400.0
2009-08-17 13:00:00,35.58,35.77,35.54,35.76,138600.0,25.6538,25.7908,25.625,25.7836,138600.0
2009-08-17 13:30:00,35.77,35.82,35.64,35.79,140600.0,25.7908,25.8268,25.6971,25.8052,140600.0
2009-08-17 14:00:00,35.79,35.96,35.72,35.96,222800.0,25.8052,25.9278,25.7547,25.9278,222800.0
2009-08-17 14:30:00,35.96,35.96,35.8,35.85,143600.0,25.9278,25.9278,25.8124,25.8485,143600.0
2009-08-17 15:00:00,35.85,35.94,35.85,35.9,398200.0,25.8485,25.9134,25.8485,25.8845,398200.0
2009-08-17 15:30:00,35.89,35.98,35.73,35.93,842800.0,25.8773,25.9422,25.762,25.9062,842800.0
2009-08-18 09:30:00,35.89,36.12,35.62,35.77,447200.0,25.8773,26.0432,25.6826,25.7908,447200.0
2009-08-18 10:00:00,35.77,36.29,35.76,36.07,324200.0,25.7908,26.1657,25.7836,26.0071,324200.0
2009-08-18 10:30:00,36.05,36.1,35.99,36.02,158400.0,25.9927,26.0287,25.9494,25.9711,158400.0
2009-08-18 11:00:00,36.01,36.07,35.92,35.99,154600.0,25.9638,26.0071,25.899,25.9494,154600.0
2009-08-18 11:30:00,36.0,36.24,35.99,36.17,223400.0,25.9566,26.1297,25.9494,26.0792,223400.0
2009-08-18 12:00:00,36.17,36.27,36.13,36.15,133200.0,26.0792,26.1513,26.0504,26.0648,133200.0
2009-08-18 12:30:00,36.15,36.26,36.11,36.23,143200.0,26.0648,26.1441,26.0359,26.1225,143200.0
2009-08-18 13:00:00,36.23,36.31,36.19,36.2,142200.0,26.1225,26.1801,26.0936,26.1008,142200.0
2009-08-18 13:30:00,36.2,36.21,36.06,36.1,154600.0,26.1008,26.108,25.9999,26.0287,154600.0
2009-08-18 14:00:00,36.12,36.32,36.1,36.3,178600.0,26.0432,26.1874,26.0287,26.1729,178600.0
2009-08-18 14:30:00,36.3,36.34,36.15,36.18,126600.0,26.1729,26.2018,26.0648,26.0864,126600.0
2009-08-18 15:00:00,36.18,36.4,36.18,36.23,239600.0,26.0864,26.245,26.0864,26.1225,239600.0
2009-08-18 15:30:00,36.23,36.24,36.06,36.15,681400.0,26.1225,26.1297,25.9999,26.0648,681400.0
2009-08-19 09:30:00,35.88,36.22,35.55,36.08,462200.0,25.8701,26.1153,25.6322,26.0143,462200.0
2009-08-19 10:00:00,36.11,36.46,36.04,36.19,252600.0,26.0359,26.2883,25.9855,26.0936,252600.0
2009-08-19 10:30:00,36.19,36.79,36.19,36.48,619000.0,26.0936,26.5262,26.0936,26.3027,619000.0
2009-08-19 11:00:00,36.47,36.6,36.39,36.43,119400.0,26.2955,26.3892,26.2378,26.2667,119400.0
2009-08-19 11:30:00,36.43,36.86,36.35,36.81,215800.0,26.2667,26.5767,26.209,26.5407,215800.0
2009-08-19 12:00:00,36.82,37.09,36.74,37.02,312000.0,26.5479,26.7425,26.4902,26.6921,312000.0
2009-08-19 12:30:00,37.01,37.16,36.94,37.1,140200.0,26.6849,26.793,26.6344,26.7498,140200.0
2009-08-19 13:00:00,37.11,37.29,37.08,37.19,134200.0,26.757,26.8867,26.7353,26.8146,134200.0
2009-08-19 13:30:00,37.19,37.2,37.09,37.1,130600.0,26.8146,26.8219,26.7425,26.7498,130600.0
2009-08-19 14:00:00,37.11,37.18,37.03,37.04,145000.0,26.757,26.8074,26.6993,26.7065,145000.0
2009-08-19 14:30:00,37.03,37.06,36.87,36.91,99400.0,26.6993,26.7209,26.5839,26.6128,99400.0
2009-08-19 15:00:00,36.91,36.93,36.74,36.82,250000.0,26.6128,26.6272,26.4902,26.5479,250000.0
2009-08-19 15:30:00,36.82,36.93,36.74,36.91,433200.0,26.5479,26.6272,26.4902,26.6128,433200.0
2009-08-20 09:30:00,36.94,37.12,36.72,37.12,341200.0,26.6344,26.7642,26.4758,26.7642,341200.0
2009-08-20 10:00:00,37.12,37.28,36.98,37.22,277200.0,26.7642,26.8795,26.6632,26.8363,277200.0
2009-08-20 10:30:00,37.23,37.4,37.07,37.15,205800.0,26.8435,26.9661,26.7281,26.7858,205800.0
2009-08-20 11:00:00,37.15,37.15,36.88,37.01,309600.0,26.7858,26.7858,26.5911,26.6849,309600.0
2009-08-20 11:30:00,37.01,37.01,36.82,36.9,200200.0,26.6849,26.6849,26.5479,26.6055,200200.0
2009-08-20 12:00:00,36.9,37.08,36.81,36.87,497400.0,26.6055,26.7353,26.5407,26.5839,497400.0
2009-08-20 12:30:00,36.88,36.91,36.87,36.88,285800.0,26.5911,26.6128,26.5839,26.5911,285800.0
2009-08-20 13:00:00,36.88,36.89,36.82,36.83,235600.0,26.5911,26.5983,26.5479,26.5551,235600.0
2009-08-20 13:30:00,36.83,36.83,36.79,36.8,289400.0,26.5551,26.5551,26.5262,26.5334,289400.0
2009-08-20 14:00:00,36.81,36.82,36.72,36.77,227800.0,26.5407,26.5479,26.4758,26.5118,227800.0
2009-08-20 14:30:00,36.75,36.82,36.74,36.77,242400.0,26.4974,26.5479,26.4902,26.5118,242400.0
2009-08-20 15:00:00,36.78,36.85,36.77,36.8,337400.0,26.519,26.5695,26.5118,26.5334,337400.0
2009-08-20 15:30:00,36.8,36.81,36.7,36.74,779200.0,26.5334,26.5407,26.4613,26.4902,779200.0
2009-08-21 09:30:00,37.08,37.37,36.97,37.35,752200.0,26.7353,26.9444,26.656,26.93,752200.0
2009-08-21 10:00:00,37.38,37.75,37.38,37.62,462400.0,26.9516,27.2184,26.9516,27.1247,462400.0
2009-08-21 10:30:00,37.63,37.83,37.6,37.78,328400.0,27.1319,27.2761,27.1103,27.24,328400.0
2009-08-21 11:00:00,37.76,38.1,37.74,38.04,495400.0,27.2256,27.4708,27.2112,27.4275,495400.0
2009-08-21 11:30:00,38.04,38.17,38.02,38.05,185000.0,27.4275,27.5212,27.4131,27.4347,185000.0
2009-08-21 12:00:00,38.04,38.1,37.94,38.08,181400.0,27.4275,27.4708,27.3554,27.4563,181400.0
2009-08-21 12:30:00,38.09,38.1,37.98,38.01,95600.0,27.4636,27.4708,27.3842,27.4059,95600.0
2009-08-21 13:00:00,38.01,38.05,37.92,37.96,92400.0,27.4059,27.4347,27.341,27.3698,92400.0
2009-08-21 13:30:00,37.96,37.96,37.8,37.84,153600.0,27.3698,27.3698,27.2545,27.2833,153600.0
2009-08-21 14:00:00,37.84,37.87,37.77,37.79,134400.0,27.2833,27.3049,27.2328,27.2473,134400.0
2009-08-21 14:30:00,37.8,37.86,37.79,37.84,161600.0,27.2545,27.2977,27.2473,27.2833,161600.0
2009-08-21 15:00:00,37.85,38.05,37.84,37.97,336000.0,27.2905,27.4347,27.2833,27.377,336000.0
2009-08-21 15:30:00,37.97,37.98,37.81,37.86,702600.0,27.377,27.3842,27.2617,27.2977,702600.0
2009-08-24 09:30:00,38.28,38.46,38.09,38.34,401800.0,27.6006,27.7303,27.4636,27.6438,401800.0
2009-08-24 10:00:00,38.35,38.46,38.15,38.41,232000.0,27.651,27.7303,27.5068,27.6943,232000.0
2009-08-24 10:30:00,38.42,38.44,38.2,38.37,188600.0,27.7015,27.7159,27.5429,27.6654,188600.0
2009-08-24 11:00:00,38.38,38.42,38.19,38.23,206600.0,27.6727,27.7015,27.5357,27.5645,206600.0
2009-08-24 11:30:00,38.24,38.33,38.15,38.16,118400.0,27.5717,27.6366,27.5068,27.514,118400.0
2009-08-24 12:00:00,38.16,38.23,38.12,38.2,103200.0,27.514,27.5645,27.4852,27.5429,103200.0
2009-08-24 12:30:00,38.2,38.22,38.13,38.15,63200.0,27.5429,27.5573,27.4924,27.5068,63200.0
2009-08-24 13:00:00,38.15,38.15,37.82,37.85,124800.0,27.5068,27.5068,27.2689,27.2905,124800.0
2009-08-24 13:30:00,37.83,38.0,37.82,37.99,91200.0,27.2761,27.3987,27.2689,27.3915,91200.0
2009-08-24 14:00:00,37.99,38.04,37.88,37.92,104000.0,27.3915,27.4275,27.3121,27.341,104000.0
2009-08-24 14:30:00,37.91,37.91,37.77,37.77,165200.0,27.3338,27.3338,27.2328,27.2328,165200.0
2009-08-24 15:00:00,37.77,37.81,37.67,37.76,264800.0,27.2328,27.2617,27.1607,27.2256,264800.0
2009-08-24 15:30:00,37.76,37.96,37.74,37.88,452400.0,27.2256,27.3698,27.2112,27.3121,452400.0
2009-08-25 09:30:00,38.09,38.34,37.88,38.16,440200.0,27.4636,27.6438,27.3121,27.514,440200.0
2009-08-25 10:00:00,38.17,38.44,37.72,37.72,638800.0,27.5212,27.7159,27.1968,27.1968,638800.0
2009-08-25 10:30:00,37.73,37.99,37.7,37.88,180800.0,27.204,27.3915,27.1824,27.3121,180800.0
2009-08-25 11:00:00,37.87,37.99,37.81,37.91,136200.0,27.3049,27.3915,27.2617,27.3338,136200.0
2009-08-25 11:30:00,37.92,38.06,37.88,37.88,121600.0,27.341,27.4419,27.3121,27.3121,121600.0
2009-08-25 12:00:00,37.88,37.92,37.81,37.92,77400.0,27.3121,27.341,27.2617,27.341,77400.0
2009-08-25 12:30:00,37.92,37.95,37.63,37.66,138400.0,27.341,27.3626,27.1319,27.1535,138400.0
2009-08-25 13:00:00,37.65,37.7,37.24,37.24,268600.0,27.1463,27.1824,26.8507,26.8507,268600.0
2009-08-25 13:30:00,37.24,37.3,37.13,37.17,125800.0,26.8507,26.894,26.7714,26.8002,125800.0
2009-08-25 14:00:00,37.17,37.44,37.13,37.37,152200.0,26.8002,26.9949,26.7714,26.9444,152200.0
2009-08-25 14:30:00,37.37,37.4,37.15,37.28,163400.0,26.9444,26.9661,26.7858,26.8795,163400.0
2009-08-25 15:00:00,37.29,37.29,37.18,37.24,344000.0,26.8867,26.8867,26.8074,26.8507,344000.0
2009-08-25 15:30:00,37.23,37.26,37.1,37.21,509800.0,26.8435,26.8651,26.7498,26.8291,509800.0
2009-08-26 09:30:00,36.88,36.88,36.33,36.6,491600.0,26.5911,26.5911,26.1946,26.3892,491600.0
2009-08-26 10:00:00,36.63,36.81,36.52,36.77,339200.0,26.4109,26.5407,26.3316,26.5118,339200.0
2009-08-26 10:30:00,36.76,37.13,36.6,36.82,412400.0,26.5046,26.7714,26.3892,26.5479,412400.0
2009-08-26 11:00:00,36.84,36.85,36.6,36.69,179200.0,26.5623,26.5695,26.3892,26.4541,179200.0
2009-08-26 11:30:00,36.69,36.79,36.55,36.74,131200.0,26.4541,26.5262,26.3532,26.4902,131200.0
2009-08-26 12:00:00,36.74,36.97,36.71,36.94,188200.0,26.4902,26.656,26.4686,26.6344,188200.0
2009-08-26 12:30:00,36.95,36.97,36.82,36.85,80400.0,26.6416,26.656,26.5479,26.5695,80400.0
2009-08-26 13:00:00,36.87,36.89,36.74,36.86,70600.0,26.5839,26.5983,26.4902,26.5767,70600.0
2009-08-26 13:30:00,36.86,37.0,36.85,36.99,100800.0,26.5767,26.6776,26.5695,26.6704,100800.0
2009-08-26 14:00:00,36.99,37.02,36.87,36.9,127000.0,26.6704,26.6921,26.5839,26.6055,127000.0
2009-08-26 14:30:00,36.89,36.99,36.79,36.81,133200.0,26.5983,26.6704,26.5262,26.5407,133200.0
2009-08-26 15:00:00,36.8,36.92,36.78,36.85,136600.0,26.5334,26.62,26.519,26.5695,136600.0
2009-08-26 15:30:00,36.85,36.99,36.76,36.99,728600.0,26.5695,26.6704,26.5046,26.6704,728600.0
2009-08-27 09:30:00,36.63,36.83,36.5,36.58,409800.0,26.4109,26.5551,26.3171,26.3748,409800.0
2009-08-27 10:00:00,36.57,36.57,36.25,36.3,420000.0,26.3676,26.3676,26.1369,26.1729,420000.0
2009-08-27 10:30:00,36.3,36.33,35.99,36.13,484400.0,26.1729,26.1946,25.9494,26.0504,484400.0
2009-08-27 11:00:00,36.1,36.21,36.0,36.2,134000.0,26.0287,26.108,25.9566,26.1008,134000.0
2009-08-27 11:30:00,36.19,36.21,36.02,36.21,206600.0,26.0936,26.108,25.9711,26.108,206600.0
2009-08-27 12:00:00,36.22,36.24,36.06,36.16,213600.0,26.1153,26.1297,25.9999,26.072,213600.0
2009-08-27 12:30:00,36.17,36.19,36.1,36.17,294600.0,26.0792,26.0936,26.0287,26.0792,294600.0
2009-08-27 13:00:00,36.17,36.21,36.11,36.12,323000.0,26.0792,26.108,26.0359,26.0432,323000.0
2009-08-27 13:30:00,36.12,36.43,36.12,36.42,392000.0,26.0432,26.2667,26.0432,26.2595,392000.0
2009-08-27 14:00:00,36.43,36.62,36.43,36.51,465000.0,26.2667,26.4037,26.2667,26.3244,465000.0
2009-08-27 14:30:00,36.52,36.77,36.49,36.51,364400.0,26.3316,26.5118,26.3099,26.3244,364400.0
2009-08-27 15:00:00,36.51,36.52,36.37,36.38,586400.0,26.3244,26.3316,26.2234,26.2306,586400.0
2009-08-27 15:30:00,36.4,36.51,36.36,36.45,695200.0,26.245,26.3244,26.2162,26.2811,695200.0
2009-08-28 09:30:00,36.95,37.21,36.52,36.55,458600.0,26.6416,26.8291,26.3316,26.3532,458600.0
2009-08-28 10:00:00,36.56,36.63,36.24,36.29,464800.0,26.3604,26.4109,26.1297,26.1657,464800.0
2009-08-28 10:30:00,36.3,36.6,36.27,36.54,233400.0,26.1729,26.3892,26.1513,26.346,233400.0
2009-08-28 11:00:00,36.53,36.67,36.44,36.63,220200.0,26.3388,26.4397,26.2739,26.4109,220200.0
2009-08-28 11:30:00,36.63,36.7,36.45,36.52,101600.0,26.4109,26.4613,26.2811,26.3316,101600.0
2009-08-28 12:00:00,36.52,36.56,36.28,36.32,138000.0,26.3316,26.3604,26.1585,26.1874,138000.0
2009-08-28 12:30:00,36.33,36.58,36.32,36.46,144200.0,26.1946,26.3748,26.1874,26.2883,144200.0
2009-08-28 13:00:00,36.46,36.6,36.46,36.53,139600.0,26.2883,26.3892,26.2883,26.3388,139600.0
2009-08-28 13:30:00,36.55,36.6,36.48,36.57,110400.0,26.3532,26.3892,26.3027,26.3676,110400.0
2009-08-28 14:00:00,36.56,36.76,36.52,36.72,256000.0,26.3604,26.5046,26.3316,26.4758,256000.0
2009-08-28 14:30:00,36.72,36.74,36.62,36.66,124000.0,26.4758,26.4902,26.4037,26.4325,124000.0
2009-08-28 15:00:00,36.66,36.8,36.59,36.77,108000.0,26.4325,26.5334,26.382,26.5118,108000.0
2009-08-28 15:30:00,36.77,36.8,36.51,36.65,535400.0,26.5118,26.5334,26.3244,26.4253,535400.0
2009-08-31 09:30:00,35.88,36.0,35.58,35.69,413200.0,25.8701,25.9566,25.6538,25.7331,413200.0
2009-08-31 10:00:00,35.69,35.93,35.63,35.88,408000.0,25.7331,25.9062,25.6899,25.8701,408000.0
2009-08-31 10:30:00,35.89,35.89,35.71,35.82,212000.0,25.8773,25.8773,25.7475,25.8268,212000.0
2009-08-31 11:00:00,35.83,35.83,35.64,35.67,210600.0,25.8341,25.8341,25.6971,25.7187,210600.0
2009-08-31 11:30:00,35.67,35.79,35.63,35.76,154000.0,25.7187,25.8052,25.6899,25.7836,154000.0
2009-08-31 12:00:00,35.76,35.81,35.62,35.74,132000.0,25.7836,25.8196,25.6826,25.7692,132000.0
2009-08-31 12:30:00,35.74,35.76,35.61,35.65,108400.0,25.7692,25.7836,25.6754,25.7043,108400.0
2009-08-31 13:00:00,35.66,35.8,35.58,35.8,150800.0,25.7115,25.8124,25.6538,25.8124,150800.0
2009-08-31 13:30:00,35.8,35.88,35.77,35.88,166600.0,25.8124,25.8701,25.7908,25.8701,166600.0
2009-08-31 14:00:00,35.88,35.95,35.84,35.85,230200.0,25.8701,25.9206,25.8413,25.8485,230200.0
2009-08-31 14:30:00,35.88,35.99,35.85,35.86,127200.0,25.8701,25.9494,25.8485,25.8557,127200.0
2009-08-31 15:00:00,35.85,35.94,35.77,35.91,307800.0,25.8485,25.9134,25.7908,25.8917,307800.0
2009-08-31 15:30:00,35.91,36.06,35.84,36.05,556000.0,25.8917,25.9999,25.8413,25.9927,556000.0
2009-09-01 09:30:00,35.87,36.43,35.84,36.17,512800.0,25.8629,26.2667,25.8413,26.0792,512800.0
2009-09-01 10:00:00,36.21,36.42,35.96,36.1,358800.0,26.108,26.2595,25.9278,26.0287,358800.0
2009-09-01 10:30:00,36.1,36.24,35.8,35.81,349200.0,26.0287,26.1297,25.8124,25.8196,349200.0
2009-09-01 11:00:00,35.77,35.8,35.37,35.38,442000.0,25.7908,25.8124,25.5024,25.5096,442000.0
2009-09-01 11:30:00,35.38,35.49,35.16,35.29,306600.0,25.5096,25.5889,25.351,25.4447,306600.0
2009-09-01 12:00:00,35.27,35.41,35.16,35.3,208800.0,25.4303,25.5312,25.351,25.4519,208800.0
2009-09-01 12:30:00,35.27,35.48,35.22,35.32,143000.0,25.4303,25.5817,25.3942,25.4663,143000.0
2009-09-01 13:00:00,35.33,35.48,35.24,35.48,304400.0,25.4736,25.5817,25.4087,25.5817,304400.0
2009-09-01 13:30:00,35.48,35.58,35.35,35.54,288200.0,25.5817,25.6538,25.488,25.625,288200.0
2009-09-01 14:00:00,35.54,35.57,35.35,35.42,214200.0,25.625,25.6466,25.488,25.5384,214200.0
2009-09-01 14:30:00,35.4,35.52,35.38,35.45,162200.0,25.524,25.6105,25.5096,25.5601,162200.0
2009-09-01 15:00:00,35.45,35.54,35.32,35.34,328800.0,25.5601,25.625,25.4663,25.4808,328800.0
2009-09-01 15:30:00,35.34,35.45,35.26,35.31,850000.0,25.4808,25.5601,25.4231,25.4591,850000.0
2009-09-02 09:30:00,35.26,35.49,34.98,35.12,931400.0,25.4231,25.5889,25.2212,25.3221,931400.0
2009-09-02 10:00:00,35.1,35.25,34.97,35.15,569000.0,25.3077,25.4159,25.214,25.3438,569000.0
2009-09-02 10:30:00,35.15,35.4,34.93,35.3,617000.0,25.3438,25.524,25.1851,25.4519,617000.0
2009-09-02 11:00:00,35.29,35.29,35.06,35.15,226200.0,25.4447,25.4447,25.2789,25.3438,226200.0
2009-09-02 11:30:00,35.17,35.21,35.06,35.12,143200.0,25.3582,25.387,25.2789,25.3221,143200.0
2009-09-02 12:00:00,35.1,35.29,35.09,35.23,186000.0,25.3077,25.4447,25.3005,25.4014,186000.0
2009-09-02 12:30:00,35.24,35.34,35.21,35.31,128000.0,25.4087,25.4808,25.387,25.4591,128000.0
2009-09-02 13:00:00,35.31,35.38,35.27,35.3,268000.0,25.4591,25.5096,25.4303,25.4519,268000.0
2009-09-02 13:30:00,35.3,35.32,35.19,35.21,161800.0,25.4519,25.4663,25.3726,25.387,161800.0
2009-09-02 14:00:00,35.2,35.27,35.16,35.23,192400.0,25.3798,25.4303,25.351,25.4014,192400.0
2009-09-02 14:30:00,35.23,35.27,35.16,35.19,182600.0,25.4014,25.4303,25.351,25.3726,182600.0
2009-09-02 15:00:00,35.19,35.21,35.07,35.1,260800.0,25.3726,25.387,25.2861,25.3077,260800.0
2009-09-02 15:30:00,35.1,35.15,34.94,34.98,608800.0,25.3077,25.3438,25.1924,25.2212,608800.0
2009-09-03 09:30:00,35.4,35.4,34.93,35.27,517800.0,25.524,25.524,25.1851,25.4303,517800.0
2009-09-03 10:00:00,35.25,35.37,34.85,35.0,275200.0,25.4159,25.5024,25.1275,25.2356,275200.0
2009-09-03 10:30:00,35.02,35.09,34.88,34.89,188800.0,25.25,25.3005,25.1491,25.1563,188800.0
2009-09-03 11:00:00,34.89,35.05,34.78,34.85,288400.0,25.1563,25.2717,25.077,25.1275,288400.0
2009-09-03 11:30:00,34.85,35.04,34.82,34.92,285200.0,25.1275,25.2645,25.1058,25.1779,285200.0
2009-09-03 12:00:00,34.92,35.08,34.88,35.02,192000.0,25.1779,25.2933,25.1491,25.25,192000.0
2009-09-03 12:30:00,35.02,35.04,34.97,35.01,149400.0,25.25,25.2645,25.214,25.2428,149400.0
2009-09-03 13:00:00,35.01,35.15,34.94,34.94,145800.0,25.2428,25.3438,25.1924,25.1924,145800.0
2009-09-03 13:30:00,34.96,35.05,34.86,34.92,211400.0,25.2068,25.2717,25.1347,25.1779,211400.0
2009-09-03 14:00:00,34.9,34.99,34.85,34.85,192200.0,25.1635,25.2284,25.1275,25.1275,192200.0
2009-09-03 14:30:00,34.85,34.91,34.77,34.79,285600.0,25.1275,25.1707,25.0698,25.0842,285600.0
2009-09-03 15:00:00,34.77,34.82,34.74,34.76,321400.0,25.0698,25.1058,25.0481,25.0626,321400.0
2009-09-03 15:30:00,34.77,34.88,34.72,34.84,916400.0,25.0698,25.1491,25.0337,25.1203,916400.0
2009-09-04 09:30:00,34.73,34.8,34.32,34.58,562600.0,25.0409,25.0914,24.7453,24.9328,562600.0
2009-09-04 10:00:00,34.57,34.75,34.54,34.57,315600.0,24.9256,25.0554,24.9039,24.9256,315600.0
2009-09-04 10:30:00,34.58,34.66,34.44,34.57,438600.0,24.9328,24.9905,24.8318,24.9256,438600.0
2009-09-04 11:00:00,34.58,34.63,34.42,34.56,345600.0,24.9328,24.9688,24.8174,24.9184,345600.0
2009-09-04 11:30:00,34.56,34.63,34.44,34.6,275400.0,24.9184,24.9688,24.8318,24.9472,275400.0
2009-09-04 12:00:00,34.6,34.91,34.56,34.86,483200.0,24.9472,25.1707,24.9184,25.1347,483200.0
2009-09-04 12:30:00,34.87,35.05,34.85,35.03,188200.0,25.1419,25.2717,25.1275,25.2572,188200.0
2009-09-04 13:00:00,35.01,35.02,34.93,34.99,172000.0,25.2428,25.25,25.1851,25.2284,172000.0
2009-09-04 13:30:00,34.99,34.99,34.85,34.91,183000.0,25.2284,25.2284,25.1275,25.1707,183000.0
2009-09-04 14:00:00,34.91,35.06,34.9,35.02,344800.0,25.1707,25.2789,25.1635,25.25,344800.0
2009-09-04 14:30:00,35.03,35.19,35.02,35.16,256800.0,25.2572,25.3726,25.25,25.351,256800.0
2009-09-04 15:00:00,35.17,35.27,35.14,35.2,330000.0,25.3582,25.4303,25.3366,25.3798,330000.0
2009-09-04 15:30:00,35.21,35.32,35.17,35.24,472400.0,25.387,25.4663,25.3582,25.4087,472400.0
2009-09-08 09:30:00,36.24,36.62,36.13,36.43,810400.0,26.1297,26.4037,26.0504,26.2667,810400.0
2009-09-08 10:00:00,36.43,36.7,36.35,36.69,688200.0,26.2667,26.4613,26.209,26.4541,688200.0
2009-09-08 10:30:00,36.69,36.93,36.6,36.93,654800.0,26.4541,26.6272,26.3892,26.6272,654800.0
2009-09-08 11:00:00,36.93,37.23,36.89,37.2,776600.0,26.6272,26.8435,26.5983,26.8219,776600.0
2009-09-08 11:30:00,37.2,37.21,37.0,37.1,826000.0,26.8219,26.8291,26.6776,26.7498,826000.0
2009-09-08 12:00:00,37.11,37.16,37.02,37.09,289400.0,26.757,26.793,26.6921,26.7425,289400.0
2009-09-08 12:30:00,37.08,37.2,37.04,37.18,271400.0,26.7353,26.8219,26.7065,26.8074,271400.0
2009-09-08 13:00:00,37.18,37.21,36.88,36.98,330200.0,26.8074,26.8291,26.5911,26.6632,330200.0
2009-09-08 13:30:00,36.98,36.99,36.74,36.88,379800.0,26.6632,26.6704,26.4902,26.5911,379800.0
2009-09-08 14:00:00,36.88,37.07,36.77,37.05,604600.0,26.5911,26.7281,26.5118,26.7137,604600.0
2009-09-08 14:30:00,37.05,37.12,37.0,37.08,471000.0,26.7137,26.7642,26.6776,26.7353,471000.0
2009-09-08 15:00:00,37.08,37.15,36.99,37.03,784400.0,26.7353,26.7858,26.6704,26.6993,784400.0
2009-09-08 15:30:00,37.03,37.08,36.77,36.8,1967200.0,26.6993,26.7353,26.5118,26.5334,1967200.0
2009-09-09 09:30:00,36.91,37.05,36.45,36.96,900800.0,26.6128,26.7137,26.2811,26.6488,900800.0
2009-09-09 10:00:00,36.96,37.18,36.92,36.98,370000.0,26.6488,26.8074,26.62,26.6632,370000.0
2009-09-09 10:30:00,36.99,37.24,36.98,37.23,225800.0,26.6704,26.8507,26.6632,26.8435,225800.0
2009-09-09 11:00:00,37.23,37.5,37.23,37.46,460200.0,26.8435,27.0382,26.8435,27.0093,460200.0
2009-09-09 11:30:00,37.46,37.51,37.29,37.37,352800.0,27.0093,27.0454,26.8867,26.9444,352800.0
2009-09-09 12:00:00,37.38,37.5,37.35,37.42,161000.0,26.9516,27.0382,26.93,26.9805,161000.0
2009-09-09 12:30:00,37.4,37.46,37.34,37.44,166400.0,26.9661,27.0093,26.9228,26.9949,166400.0
2009-09-09 13:00:00,37.43,37.49,37.33,37.41,302400.0,26.9877,27.0309,26.9156,26.9733,302400.0
2009-09-09 13:30:00,37.4,37.42,37.17,37.21,175000.0,26.9661,26.9805,26.8002,26.8291,175000.0
2009-09-09 14:00:00,37.23,37.27,36.92,37.05,262000.0,26.8435,26.8723,26.62,26.7137,262000.0
2009-09-09 14:30:00,37.05,37.1,36.83,36.9,254600.0,26.7137,26.7498,26.5551,26.6055,254600.0
2009-09-09 15:00:00,36.91,37.13,36.88,37.1,318600.0,26.6128,26.7714,26.5911,26.7498,318600.0
2009-09-09 15:30:00,37.1,37.29,37.02,37.21,627000.0,26.7498,26.8867,26.6921,26.8291,627000.0
2009-09-10 09:30:00,37.23,37.49,36.94,37.16,387600.0,26.8435,27.0309,26.6344,26.793,387600.0
2009-09-10 10:00:00,37.16,37.26,37.1,37.2,279800.0,26.793,26.8651,26.7498,26.8219,279800.0
2009-09-10 10:30:00,37.21,37.76,37.19,37.74,325400.0,26.8291,27.2256,26.8146,27.2112,325400.0
2009-09-10 11:00:00,37.74,37.77,37.48,37.49,478800.0,27.2112,27.2328,27.0237,27.0309,478800.0
2009-09-10 11:30:00,37.49,37.67,37.41,37.67,259400.0,27.0309,27.1607,26.9733,27.1607,259400.0
2009-09-10 12:00:00,37.63,37.76,37.6,37.72,153600.0,27.1319,27.2256,27.1103,27.1968,153600.0
2009-09-10 12:30:00,37.72,37.97,37.72,37.94,206000.0,27.1968,27.377,27.1968,27.3554,206000.0
2009-09-10 13:00:00,37.94,38.01,37.9,37.96,253400.0,27.3554,27.4059,27.3266,27.3698,253400.0
2009-09-10 13:30:00,37.96,38.23,37.93,38.22,249400.0,27.3698,27.5645,27.3482,27.5573,249400.0
2009-09-10 14:00:00,38.22,38.32,38.16,38.31,320600.0,27.5573,27.6294,27.514,27.6222,320600.0
2009-09-10 14:30:00,38.31,38.4,38.26,38.39,309400.0,27.6222,27.6871,27.5861,27.6799,309400.0
2009-09-10 15:00:00,38.39,38.4,38.15,38.3,401600.0,27.6799,27.6871,27.5068,27.615,401600.0
2009-09-10 15:30:00,38.3,38.5,38.27,38.35,1494600.0,27.615,27.7592,27.5933,27.651,1494600.0
2009-09-11 09:30:00,38.59,39.15,38.45,39.1,997800.0,27.8241,28.2278,27.7231,28.1918,997800.0
2009-09-11 10:00:00,39.11,39.15,38.67,38.87,449600.0,28.199,28.2278,27.8817,28.026,449600.0
2009-09-11 10:30:00,38.88,39.04,38.81,38.95,511600.0,28.0332,28.1485,27.9827,28.0836,511600.0
2009-09-11 11:00:00,38.95,39.07,38.85,38.93,511000.0,28.0836,28.1702,28.0115,28.0692,511000.0
2009-09-11 11:30:00,38.93,38.96,37.98,38.56,1311800.0,28.0692,28.0908,27.3842,27.8024,1311800.0
2009-09-11 12:00:00,38.55,38.6,38.14,38.16,170400.0,27.7952,27.8313,27.4996,27.514,170400.0
2009-09-11 12:30:00,38.14,38.19,37.85,38.06,343200.0,27.4996,27.5357,27.2905,27.4419,343200.0
2009-09-11 13:00:00,38.05,38.2,38.05,38.12,246000.0,27.4347,27.5429,27.4347,27.4852,246000.0
2009-09-11 13:30:00,38.12,38.18,37.94,37.98,228800.0,27.4852,27.5285,27.3554,27.3842,228800.0
2009-09-11 14:00:00,37.98,38.18,37.98,38.05,274400.0,27.3842,27.5285,27.3842,27.4347,274400.0
2009-09-11 14:30:00,38.04,38.08,37.83,37.84,398400.0,27.4275,27.4563,27.2761,27.2833,398400.0
2009-09-11 15:00:00,37.83,38.0,37.79,37.99,388200.0,27.2761,27.3987,27.2473,27.3915,388200.0
2009-09-11 15:30:00,38.0,38.03,37.9,37.97,749200.0,27.3987,27.4203,27.3266,27.377,749200.0
2009-09-14 09:30:00,37.62,38.02,37.44,38.0,728800.0,27.1247,27.4131,26.9949,27.3987,728800.0
2009-09-14 10:00:00,38.0,38.41,37.96,38.38,676200.0,27.3987,27.6943,27.3698,27.6727,676200.0
2009-09-14 10:30:00,38.38,38.42,38.3,38.33,307000.0,27.6727,27.7015,27.615,27.6366,307000.0
2009-09-14 11:00:00,38.33,38.5,38.22,38.39,216400.0,27.6366,27.7592,27.5573,27.6799,216400.0
2009-09-14 11:30:00,38.39,38.45,38.18,38.32,143600.0,27.6799,27.7231,27.5285,27.6294,143600.0
2009-09-14 12:00:00,38.33,38.49,38.26,38.45,92800.0,27.6366,27.752,27.5861,27.7231,92800.0
2009-09-14 12:30:00,38.44,38.45,38.23,38.29,71800.0,27.7159,27.7231,27.5645,27.6078,71800.0
2009-09-14 13:00:00,38.29,38.32,38.13,38.19,88000.0,27.6078,27.6294,27.4924,27.5357,88000.0
2009-09-14 13:30:00,38.2,38.26,38.07,38.12,243400.0,27.5429,27.5861,27.4491,27.4852,243400.0
2009-09-14 14:00:00,38.1,38.48,38.07,38.47,171600.0,27.4708,27.7448,27.4491,27.7375,171600.0
2009-09-14 14:30:00,38.48,38.49,38.33,38.46,202600.0,27.7448,27.752,27.6366,27.7303,202600.0
2009-09-14 15:00:00,38.45,38.49,38.37,38.46,253800.0,27.7231,27.752,27.6654,27.7303,253800.0
2009-09-14 15:30:00,38.46,38.61,38.46,38.52,686200.0,27.7303,27.8385,27.7303,27.7736,686200.0
2009-09-15 09:30:00,38.79,39.25,38.69,39.23,731200.0,27.9683,28.2999,27.8962,28.2855,731200.0
2009-09-15 10:00:00,39.21,39.21,38.82,38.99,330400.0,28.2711,28.2711,27.9899,28.1125,330400.0
2009-09-15 10:30:00,38.99,39.15,38.91,39.11,340200.0,28.1125,28.2278,28.0548,28.199,340200.0
2009-09-15 11:00:00,39.13,39.21,39.04,39.13,329800.0,28.2134,28.2711,28.1485,28.2134,329800.0
2009-09-15 11:30:00,39.15,39.38,39.07,39.38,396400.0,28.2278,28.3937,28.1702,28.3937,396400.0
2009-09-15 12:00:00,39.38,39.5,39.36,39.47,323600.0,28.3937,28.4802,28.3793,28.4586,323600.0
2009-09-15 12:30:00,39.49,39.69,39.45,39.67,296400.0,28.473,28.6172,28.4441,28.6028,296400.0
2009-09-15 13:00:00,39.67,39.74,39.63,39.68,417800.0,28.6028,28.6532,28.5739,28.61,417800.0
2009-09-15 13:30:00,39.65,39.94,39.56,39.87,536200.0,28.5883,28.7974,28.5235,28.747,536200.0
2009-09-15 14:00:00,39.87,39.96,39.85,39.88,482000.0,28.747,28.8119,28.7325,28.7542,482000.0
2009-09-15 14:30:00,39.89,39.98,39.82,39.94,624800.0,28.7614,28.8263,28.7109,28.7974,624800.0
2009-09-15 15:00:00,39.93,40.09,39.87,39.98,615400.0,28.7902,28.9056,28.747,28.8263,615400.0
2009-09-15 15:30:00,39.97,40.0,39.82,39.92,1260800.0,28.8191,28.8407,28.7109,28.783,1260800.0
2009-09-16 09:30:00,40.31,40.31,39.88,40.04,533200.0,29.0642,29.0642,28.7542,28.8695,533200.0
2009-09-16 10:00:00,40.04,40.44,40.04,40.19,437600.0,28.8695,29.158,28.8695,28.9777,437600.0
2009-09-16 10:30:00,40.21,40.98,40.21,40.85,637800.0,28.9921,29.5473,28.9921,29.4536,637800.0
2009-09-16 11:00:00,40.87,40.95,40.6,40.74,441600.0,29.468,29.5257,29.2733,29.3743,441600.0
2009-09-16 11:30:00,40.75,40.97,40.73,40.94,232200.0,29.3815,29.5401,29.367,29.5185,232200.0
2009-09-16 12:00:00,40.94,41.22,40.91,41.12,376800.0,29.5185,29.7203,29.4968,29.6482,376800.0
2009-09-16 12:30:00,41.13,41.27,41.04,41.24,279200.0,29.6555,29.7564,29.5906,29.7348,279200.0
2009-09-16 13:00:00,41.22,41.46,41.22,41.38,261600.0,29.7203,29.8934,29.7203,29.8357,261600.0
2009-09-16 13:30:00,41.38,41.44,41.24,41.42,348600.0,29.8357,29.879,29.7348,29.8645,348600.0
2009-09-16 14:00:00,41.43,41.55,41.41,41.49,341600.0,29.8718,29.9583,29.8573,29.915,341600.0
2009-09-16 14:30:00,41.48,41.63,41.48,41.49,517000.0,29.9078,30.016,29.9078,29.915,517000.0
2009-09-16 15:00:00,41.48,41.5,41.38,41.45,367600.0,29.9078,29.9222,29.8357,29.8862,367600.0
2009-09-16 15:30:00,41.46,41.64,41.39,41.61,1003200.0,29.8934,30.0232,29.8429,30.0015,1003200.0
2009-09-17 09:30:00,41.52,42.14,41.26,41.94,1111200.0,29.9366,30.3837,29.7492,30.2395,1111200.0
2009-09-17 10:00:00,41.95,42.12,41.55,41.6,501600.0,30.2467,30.3693,29.9583,29.9943,501600.0
2009-09-17 10:30:00,41.64,41.93,41.6,41.63,667400.0,30.0232,30.2323,29.9943,30.016,667400.0
2009-09-17 11:00:00,41.62,41.7,41.44,41.63,319200.0,30.0088,30.0664,29.879,30.016,319200.0
2009-09-17 11:30:00,41.63,41.63,41.3,41.33,480000.0,30.016,30.016,29.778,29.7997,480000.0
2009-09-17 12:00:00,41.32,41.41,41.06,41.32,382600.0,29.7924,29.8573,29.605,29.7924,382600.0
2009-09-17 12:30:00,41.31,41.36,41.09,41.14,360800.0,29.7852,29.8213,29.6266,29.6627,360800.0
2009-09-17 13:00:00,41.13,41.26,40.97,41.03,520800.0,29.6555,29.7492,29.5401,29.5834,520800.0
2009-09-17 13:30:00,41.04,41.37,41.0,41.32,259600.0,29.5906,29.8285,29.5617,29.7924,259600.0
2009-09-17 14:00:00,41.31,41.41,41.22,41.24,238200.0,29.7852,29.8573,29.7203,29.7348,238200.0
2009-09-17 14:30:00,41.26,41.48,41.22,41.47,240200.0,29.7492,29.9078,29.7203,29.9006,240200.0
2009-09-17 15:00:00,41.45,41.49,41.31,41.38,331800.0,29.8862,29.915,29.7852,29.8357,331800.0
2009-09-17 15:30:00,41.38,41.44,41.2,41.29,870000.0,29.8357,29.879,29.7059,29.7708,870000.0
2009-09-18 09:30:00,41.56,41.62,40.82,40.82,1048800.0,29.9655,30.0088,29.4319,29.4319,1048800.0
2009-09-18 10:00:00,40.8,40.82,40.56,40.67,329600.0,29.4175,29.4319,29.2445,29.3238,329600.0
2009-09-18 10:30:00,40.67,40.81,40.59,40.66,256400.0,29.3238,29.4247,29.2661,29.3166,256400.0
2009-09-18 11:00:00,40.65,40.77,40.54,40.57,157000.0,29.3094,29.3959,29.2301,29.2517,157000.0
2009-09-18 11:30:00,40.57,40.7,40.42,40.47,206600.0,29.2517,29.3454,29.1435,29.1796,206600.0
2009-09-18 12:00:00,40.48,40.76,40.45,40.68,147200.0,29.1868,29.3887,29.1652,29.331,147200.0
2009-09-18 12:30:00,40.68,40.83,40.65,40.83,123800.0,29.331,29.4391,29.3094,29.4391,123800.0
2009-09-18 13:00:00,40.83,40.88,40.8,40.87,159800.0,29.4391,29.4752,29.4175,29.468,159800.0
2009-09-18 13:30:00,40.85,40.96,40.82,40.92,194800.0,29.4536,29.5329,29.4319,29.504,194800.0
2009-09-18 14:00:00,40.93,41.02,40.89,40.95,248800.0,29.5112,29.5761,29.4824,29.5257,248800.0
2009-09-18 14:30:00,40.94,40.95,40.79,40.81,195800.0,29.5185,29.5257,29.4103,29.4247,195800.0
2009-09-18 15:00:00,40.8,40.99,40.8,40.93,214400.0,29.4175,29.5545,29.4175,29.5112,214400.0
2009-09-18 15:30:00,40.92,41.04,40.87,40.9,646000.0,29.504,29.5906,29.468,29.4896,646000.0
2009-09-21 09:30:00,40.16,40.41,39.76,40.15,586000.0,28.9561,29.1363,28.6677,28.9489,586000.0
2009-09-21 10:00:00,40.15,40.4,40.07,40.31,390800.0,28.9489,29.1291,28.8912,29.0642,390800.0
2009-09-21 10:30:00,40.31,40.48,40.16,40.4,281600.0,29.0642,29.1868,28.9561,29.1291,281600.0
2009-09-21 11:00:00,40.38,40.7,40.32,40.6,209600.0,29.1147,29.3454,29.0714,29.2733,209600.0
2009-09-21 11:30:00,40.6,40.65,40.48,40.52,293000.0,29.2733,29.3094,29.1868,29.2156,293000.0
2009-09-21 12:00:00,40.52,40.54,40.29,40.38,151200.0,29.2156,29.2301,29.0498,29.1147,151200.0
2009-09-21 12:30:00,40.4,40.57,40.38,40.43,178200.0,29.1291,29.2517,29.1147,29.1507,178200.0
2009-09-21 13:00:00,40.44,40.54,40.29,40.51,147600.0,29.158,29.2301,29.0498,29.2084,147600.0
2009-09-21 13:30:00,40.51,40.55,40.45,40.49,194400.0,29.2084,29.2373,29.1652,29.194,194400.0
2009-09-21 14:00:00,40.48,40.52,40.4,40.43,209800.0,29.1868,29.2156,29.1291,29.1507,209800.0
2009-09-21 14:30:00,40.42,40.6,40.38,40.52,352000.0,29.1435,29.2733,29.1147,29.2156,352000.0
2009-09-21 15:00:00,40.54,40.74,40.49,40.68,215800.0,29.2301,29.3743,29.194,29.331,215800.0
2009-09-21 15:30:00,40.68,40.72,40.46,40.62,651800.0,29.331,29.3598,29.1724,29.2877,651800.0
2009-09-22 09:30:00,41.21,41.49,41.02,41.47,454400.0,29.7131,29.915,29.5761,29.9006,454400.0
2009-09-22 10:00:00,41.47,41.77,41.26,41.67,502200.0,29.9006,30.1169,29.7492,30.0448,502200.0
2009-09-22 10:30:00,41.67,41.86,41.41,41.79,314000.0,30.0448,30.1818,29.8573,30.1313,314000.0
2009-09-22 11:00:00,41.8,41.99,41.76,41.77,489600.0,30.1385,30.2755,30.1097,30.1169,489600.0
2009-09-22 11:30:00,41.77,41.79,41.63,41.69,322800.0,30.1169,30.1313,30.016,30.0592,322800.0
2009-09-22 12:00:00,41.69,41.82,41.65,41.67,157400.0,30.0592,30.153,30.0304,30.0448,157400.0
2009-09-22 12:30:00,41.65,41.69,41.57,41.62,150400.0,30.0304,30.0592,29.9727,30.0088,150400.0
2009-09-22 13:00:00,41.63,41.74,41.6,41.74,297200.0,30.016,30.0953,29.9943,30.0953,297200.0
2009-09-22 13:30:00,41.74,41.87,41.72,41.84,249800.0,30.0953,30.189,30.0809,30.1674,249800.0
2009-09-22 14:00:00,41.83,41.95,41.83,41.95,284200.0,30.1602,30.2467,30.1602,30.2467,284200.0
2009-09-22 14:30:00,41.95,42.22,41.93,42.19,476600.0,30.2467,30.4414,30.2323,30.4197,476600.0
2009-09-22 15:00:00,42.19,42.19,41.99,42.1,384800.0,30.4197,30.4197,30.2755,30.3548,384800.0
2009-09-22 15:30:00,42.1,42.1,41.94,42.02,839000.0,30.3548,30.3548,30.2395,30.2972,839000.0
2009-09-23 09:30:00,42.02,42.21,41.67,41.69,805200.0,30.2972,30.4342,30.0448,30.0592,805200.0
2009-09-23 10:00:00,41.69,41.93,41.62,41.88,351400.0,30.0592,30.2323,30.0088,30.1962,351400.0
2009-09-23 10:30:00,41.88,41.88,41.1,41.38,566200.0,30.1962,30.1962,29.6338,29.8357,566200.0
2009-09-23 11:00:00,41.38,41.4,41.07,41.4,335000.0,29.8357,29.8501,29.6122,29.8501,335000.0
2009-09-23 11:30:00,41.38,41.68,41.37,41.6,219600.0,29.8357,30.052,29.8285,29.9943,219600.0
2009-09-23 12:00:00,41.63,41.79,41.6,41.68,107800.0,30.016,30.1313,29.9943,30.052,107800.0
2009-09-23 12:30:00,41.68,41.75,41.55,41.74,92800.0,30.052,30.1025,29.9583,30.0953,92800.0
2009-09-23 13:00:00,41.74,41.75,41.64,41.69,171600.0,30.0953,30.1025,30.0232,30.0592,171600.0
2009-09-23 13:30:00,41.69,41.74,41.59,41.74,144600.0,30.0592,30.0953,29.9871,30.0953,144600.0
2009-09-23 14:00:00,41.73,41.86,41.59,41.78,374000.0,30.0881,30.1818,29.9871,30.1241,374000.0
2009-09-23 14:30:00,41.78,42.0,41.52,41.56,416200.0,30.1241,30.2827,29.9366,29.9655,416200.0
2009-09-23 15:00:00,41.59,41.79,41.44,41.55,376000.0,29.9871,30.1313,29.879,29.9583,376000.0
2009-09-23 15:30:00,41.55,41.57,41.04,41.07,902800.0,29.9583,29.9727,29.5906,29.6122,902800.0
2009-09-24 09:30:00,41.02,41.13,40.34,40.53,604400.0,29.5761,29.6555,29.0858,29.2228,604400.0
2009-09-24 10:00:00,40.56,40.57,39.41,39.55,939600.0,29.2445,29.2517,28.4153,28.5162,939600.0
2009-09-24 10:30:00,39.55,39.73,39.33,39.66,444400.0,28.5162,28.646,28.3576,28.5956,444400.0
2009-09-24 11:00:00,39.67,39.8,39.51,39.57,356400.0,28.6028,28.6965,28.4874,28.5307,356400.0
2009-09-24 11:30:00,39.56,39.7,39.48,39.6,292200.0,28.5235,28.6244,28.4658,28.5523,292200.0
2009-09-24 12:00:00,39.6,39.73,39.53,39.59,245400.0,28.5523,28.646,28.5018,28.5451,245400.0
2009-09-24 12:30:00,39.58,39.7,39.49,39.53,178000.0,28.5379,28.6244,28.473,28.5018,178000.0
2009-09-24 13:00:00,39.55,39.63,39.48,39.54,277800.0,28.5162,28.5739,28.4658,28.509,277800.0
2009-09-24 13:30:00,39.55,39.74,39.55,39.65,294600.0,28.5162,28.6532,28.5162,28.5883,294600.0
2009-09-24 14:00:00,39.63,39.64,39.35,39.48,274600.0,28.5739,28.5811,28.372,28.4658,274600.0
2009-09-24 14:30:00,39.48,39.83,39.43,39.82,253600.0,28.4658,28.7181,28.4297,28.7109,253600.0
2009-09-24 15:00:00,39.83,39.99,39.79,39.94,509600.0,28.7181,28.8335,28.6893,28.7974,509600.0
2009-09-24 15:30:00,39.94,40.19,39.91,40.02,980400.0,28.7974,28.9777,28.7758,28.8551,980400.0
2009-09-25 09:30:00,39.93,40.24,39.67,40.05,671400.0,28.7902,29.0137,28.6028,28.8768,671400.0
2009-09-25 10:00:00,40.06,40.5,39.94,40.24,403400.0,28.884,29.2012,28.7974,29.0137,403400.0
2009-09-25 10:30:00,40.26,40.35,39.79,39.81,305400.0,29.0282,29.0931,28.6893,28.7037,305400.0
2009-09-25 11:00:00,39.81,40.02,39.72,39.82,262400.0,28.7037,28.8551,28.6388,28.7109,262400.0
2009-09-25 11:30:00,39.81,39.95,39.69,39.71,150600.0,28.7037,28.8047,28.6172,28.6316,150600.0
2009-09-25 12:00:00,39.71,39.74,39.45,39.48,191800.0,28.6316,28.6532,28.4441,28.4658,191800.0
2009-09-25 12:30:00,39.48,39.55,39.34,39.34,145600.0,28.4658,28.5162,28.3648,28.3648,145600.0
2009-09-25 13:00:00,39.36,39.42,39.23,39.42,164600.0,28.3793,28.4225,28.2855,28.4225,164600.0
2009-09-25 13:30:00,39.42,39.6,39.38,39.59,175800.0,28.4225,28.5523,28.3937,28.5451,175800.0
2009-09-25 14:00:00,39.6,39.68,39.52,39.54,191800.0,28.5523,28.61,28.4946,28.509,191800.0
2009-09-25 14:30:00,39.54,39.79,39.51,39.76,234400.0,28.509,28.6893,28.4874,28.6677,234400.0
2009-09-25 15:00:00,39.74,39.75,39.57,39.63,302200.0,28.6532,28.6604,28.5307,28.5739,302200.0
2009-09-25 15:30:00,39.62,39.7,39.45,39.49,921400.0,28.5667,28.6244,28.4441,28.473,921400.0
2009-09-28 09:30:00,39.68,39.99,39.44,39.77,365400.0,28.61,28.8335,28.4369,28.6749,365400.0
2009-09-28 10:00:00,39.77,40.1,39.74,39.85,289200.0,28.6749,28.9128,28.6532,28.7325,289200.0
2009-09-28 10:30:00,39.88,39.97,39.77,39.81,224000.0,28.7542,28.8191,28.6749,28.7037,224000.0
2009-09-28 11:00:00,39.81,39.98,39.76,39.96,217800.0,28.7037,28.8263,28.6677,28.8119,217800.0
2009-09-28 11:30:00,39.98,40.02,39.87,39.98,112000.0,28.8263,28.8551,28.747,28.8263,112000.0
2009-09-28 12:00:00,40.01,40.09,39.97,40.02,92400.0,28.8479,28.9056,28.8191,28.8551,92400.0
2009-09-28 12:30:00,40.02,40.05,39.79,39.82,81800.0,28.8551,28.8768,28.6893,28.7109,81800.0
2009-09-28 13:00:00,39.82,39.99,39.81,39.98,70400.0,28.7109,28.8335,28.7037,28.8263,70400.0
2009-09-28 13:30:00,39.98,40.09,39.88,39.94,65800.0,28.8263,28.9056,28.7542,28.7974,65800.0
2009-09-28 14:00:00,39.95,39.98,39.76,39.85,198600.0,28.8047,28.8263,28.6677,28.7325,198600.0
2009-09-28 14:30:00,39.85,39.9,39.76,39.79,122400.0,28.7325,28.7686,28.6677,28.6893,122400.0
2009-09-28 15:00:00,39.8,40.1,39.79,40.04,172600.0,28.6965,28.9128,28.6893,28.8695,172600.0
2009-09-28 15:30:00,40.02,40.09,39.88,40.01,476800.0,28.8551,28.9056,28.7542,28.8479,476800.0
2009-09-29 09:30:00,40.0,40.33,39.62,39.81,521000.0,28.8407,29.0786,28.5667,28.7037,521000.0
2009-09-29 10:00:00,39.8,39.8,39.46,39.56,383000.0,28.6965,28.6965,28.4514,28.5235,383000.0
2009-09-29 10:30:00,39.59,39.89,39.52,39.8,300200.0,28.5451,28.7614,28.4946,28.6965,300200.0
2009-09-29 11:00:00,39.77,40.07,39.73,40.01,373200.0,28.6749,28.8912,28.646,28.8479,373200.0
2009-09-29 11:30:00,40.01,40.05,39.71,39.94,818600.0,28.8479,28.8768,28.6316,28.7974,818600.0
2009-09-29 12:00:00,39.93,40.09,39.9,39.93,143600.0,28.7902,28.9056,28.7686,28.7902,143600.0
2009-09-29 12:30:00,39.94,40.07,39.93,40.06,147200.0,28.7974,28.8912,28.7902,28.884,147200.0
2009-09-29 13:00:00,40.07,40.21,40.05,40.17,469000.0,28.8912,28.9921,28.8768,28.9633,469000.0
2009-09-29 13:30:00,40.16,40.66,40.12,40.65,358200.0,28.9561,29.3166,28.9272,29.3094,358200.0
2009-09-29 14:00:00,40.64,40.67,40.45,40.61,353800.0,29.3022,29.3238,29.1652,29.2805,353800.0
2009-09-29 14:30:00,40.62,40.74,40.54,40.69,600000.0,29.2877,29.3743,29.2301,29.3382,600000.0
2009-09-29 15:00:00,40.69,40.84,40.59,40.72,421400.0,29.3382,29.4464,29.2661,29.3598,421400.0
2009-09-29 15:30:00,40.74,40.93,40.69,40.82,1338600.0,29.3743,29.5112,29.3382,29.4319,1338600.0
2009-09-30 09:30:00,41.16,41.47,40.64,40.92,1343200.0,29.6771,29.9006,29.3022,29.504,1343200.0
2009-09-30 10:00:00,40.91,41.06,40.69,40.92,933400.0,29.4968,29.605,29.3382,29.504,933400.0
2009-09-30 10:30:00,40.95,41.34,40.85,41.32,575200.0,29.5257,29.8069,29.4536,29.7924,575200.0
2009-09-30 11:00:00,41.31,41.82,41.3,41.63,585000.0,29.7852,30.153,29.778,30.016,585000.0
2009-09-30 11:30:00,41.61,41.74,41.44,41.66,425800.0,30.0015,30.0953,29.879,30.0376,425800.0
2009-09-30 12:00:00,41.66,41.91,41.6,41.85,342200.0,30.0376,30.2178,29.9943,30.1746,342200.0
2009-09-30 12:30:00,41.86,41.99,41.77,41.91,352400.0,30.1818,30.2755,30.1169,30.2178,352400.0
2009-09-30 13:00:00,41.92,42.18,41.89,41.94,402200.0,30.2251,30.4125,30.2034,30.2395,402200.0
2009-09-30 13:30:00,41.93,41.97,41.81,41.9,287800.0,30.2323,30.2611,30.1457,30.2106,287800.0
2009-09-30 14:00:00,41.9,42.02,41.79,41.96,348400.0,30.2106,30.2972,30.1313,30.2539,348400.0
2009-09-30 14:30:00,41.97,42.11,41.86,41.93,362200.0,30.2611,30.362,30.1818,30.2323,362200.0
2009-09-30 15:00:00,41.93,41.94,41.65,41.77,829400.0,30.2323,30.2395,30.0304,30.1169,829400.0
2009-09-30 15:30:00,41.75,41.9,41.55,41.76,1503800.0,30.1025,30.2106,29.9583,30.1097,1503800.0
2009-10-01 09:30:00,41.79,41.79,41.26,41.47,624200.0,30.1313,30.1313,29.7492,29.9006,624200.0
2009-10-01 10:00:00,41.48,41.58,41.17,41.26,738000.0,29.9078,29.9799,29.6843,29.7492,738000.0
2009-10-01 10:30:00,41.24,41.44,41.19,41.27,474200.0,29.7348,29.879,29.6987,29.7564,474200.0
2009-10-01 11:00:00,41.25,41.26,40.89,40.97,546400.0,29.742,29.7492,29.4824,29.5401,546400.0
2009-10-01 11:30:00,40.99,41.13,40.88,40.99,357000.0,29.5545,29.6555,29.4752,29.5545,357000.0
2009-10-01 12:00:00,40.96,41.21,40.95,41.18,850400.0,29.5329,29.7131,29.5257,29.6915,850400.0
2009-10-01 12:30:00,41.18,41.26,40.99,41.05,405000.0,29.6915,29.7492,29.5545,29.5978,405000.0
2009-10-01 13:00:00,41.04,41.06,40.88,41.0,507200.0,29.5906,29.605,29.4752,29.5617,507200.0
2009-10-01 13:30:00,41.01,41.19,40.95,41.15,539200.0,29.5689,29.6987,29.5257,29.6699,539200.0
2009-10-01 14:00:00,41.15,41.27,41.05,41.2,284600.0,29.6699,29.7564,29.5978,29.7059,284600.0
2009-10-01 14:30:00,41.2,41.2,40.95,40.95,375000.0,29.7059,29.7059,29.5257,29.5257,375000.0
2009-10-01 15:00:00,40.95,41.01,40.77,40.78,865000.0,29.5257,29.5689,29.3959,29.4031,865000.0
2009-10-01 15:30:00,40.77,40.83,40.46,40.52,2024000.0,29.3959,29.4391,29.1724,29.2156,2024000.0
2009-10-02 09:30:00,39.87,40.52,39.69,40.33,970400.0,28.747,29.2156,28.6172,29.0786,970400.0
2009-10-02 10:00:00,40.33,40.65,40.21,40.45,1107400.0,29.0786,29.3094,28.9921,29.1652,1107400.0
2009-10-02 10:30:00,40.45,40.49,40.1,40.35,802600.0,29.1652,29.194,28.9128,29.0931,802600.0
2009-10-02 11:00:00,40.34,40.4,40.17,40.37,445000.0,29.0858,29.1291,28.9633,29.1075,445000.0
2009-10-02 11:30:00,40.35,40.54,40.22,40.28,539800.0,29.0931,29.2301,28.9993,29.0426,539800.0
2009-10-02 12:00:00,40.27,40.52,40.27,40.47,194200.0,29.0354,29.2156,29.0354,29.1796,194200.0
2009-10-02 12:30:00,40.46,40.52,40.31,40.38,694000.0,29.1724,29.2156,29.0642,29.1147,694000.0
2009-10-02 13:00:00,40.37,40.52,40.31,40.47,558200.0,29.1075,29.2156,29.0642,29.1796,558200.0
2009-10-02 13:30:00,40.48,40.62,40.3,40.57,541600.0,29.1868,29.2877,29.057,29.2517,541600.0
2009-10-02 14:00:00,40.56,40.61,40.44,40.51,216600.0,29.2445,29.2805,29.158,29.2084,216600.0
2009-10-02 14:30:00,40.51,40.57,40.47,40.51,194000.0,29.2084,29.2517,29.1796,29.2084,194000.0
2009-10-02 15:00:00,40.5,40.54,40.41,40.46,369200.0,29.2012,29.2301,29.1363,29.1724,369200.0
2009-10-02 15:30:00,40.47,40.56,40.29,40.41,696400.0,29.1796,29.2445,29.0498,29.1363,696400.0
2009-10-05 09:30:00,40.38,41.04,40.11,41.02,905600.0,29.1147,29.5906,28.92,29.5761,905600.0
2009-10-05 10:00:00,41.04,41.2,40.72,41.07,656000.0,29.5906,29.7059,29.3598,29.6122,656000.0
2009-10-05 10:30:00,41.08,41.45,40.98,41.43,436000.0,29.6194,29.8862,29.5473,29.8718,436000.0
2009-10-05 11:00:00,41.43,41.5,41.02,41.11,389400.0,29.8718,29.9222,29.5761,29.641,389400.0
2009-10-05 11:30:00,41.13,41.24,40.95,40.98,791400.0,29.6555,29.7348,29.5257,29.5473,791400.0
2009-10-05 12:00:00,40.99,41.08,40.94,40.99,233200.0,29.5545,29.6194,29.5185,29.5545,233200.0
2009-10-05 12:30:00,40.97,41.1,40.97,41.05,414000.0,29.5401,29.6338,29.5401,29.5978,414000.0
2009-10-05 13:00:00,41.04,41.19,41.03,41.17,309200.0,29.5906,29.6987,29.5834,29.6843,309200.0
2009-10-05 13:30:00,41.17,41.29,41.06,41.2,210200.0,29.6843,29.7708,29.605,29.7059,210200.0
2009-10-05 14:00:00,41.21,41.24,41.13,41.15,267800.0,29.7131,29.7348,29.6555,29.6699,267800.0
2009-10-05 14:30:00,41.16,41.33,41.16,41.24,258200.0,29.6771,29.7997,29.6771,29.7348,258200.0
2009-10-05 15:00:00,41.25,41.35,41.23,41.31,336600.0,29.742,29.8141,29.7276,29.7852,336600.0
2009-10-05 15:30:00,41.31,41.32,41.1,41.21,928200.0,29.7852,29.7924,29.6338,29.7131,928200.0
2009-10-06 09:30:00,41.83,41.94,41.55,41.85,683600.0,30.1602,30.2395,29.9583,30.1746,683600.0
2009-10-06 10:00:00,41.88,41.95,41.68,41.76,650200.0,30.1962,30.2467,30.052,30.1097,650200.0
2009-10-06 10:30:00,41.75,42.15,41.71,42.14,402800.0,30.1025,30.3909,30.0736,30.3837,402800.0
2009-10-06 11:00:00,42.14,42.27,42.06,42.19,298200.0,30.3837,30.4774,30.326,30.4197,298200.0
2009-10-06 11:30:00,42.19,42.22,41.84,42.06,294000.0,30.4197,30.4414,30.1674,30.326,294000.0
2009-10-06 12:00:00,42.07,42.18,42.04,42.13,156000.0,30.3332,30.4125,30.3116,30.3765,156000.0
2009-10-06 12:30:00,42.14,42.21,42.03,42.05,145000.0,30.3837,30.4342,30.3044,30.3188,145000.0
2009-10-06 13:00:00,42.04,42.05,41.85,41.95,190400.0,30.3116,30.3188,30.1746,30.2467,190400.0
2009-10-06 13:30:00,41.93,41.97,41.58,41.64,263400.0,30.2323,30.2611,29.9799,30.0232,263400.0
2009-10-06 14:00:00,41.63,41.7,41.43,41.5,269000.0,30.016,30.0664,29.8718,29.9222,269000.0
2009-10-06 14:30:00,41.5,41.91,41.49,41.91,313600.0,29.9222,30.2178,29.915,30.2178,313600.0
2009-10-06 15:00:00,41.91,42.29,41.85,42.24,480600.0,30.2178,30.4918,30.1746,30.4558,480600.0
2009-10-06 15:30:00,42.24,42.34,42.07,42.27,1233600.0,30.4558,30.5279,30.3332,30.4774,1233600.0
2009-10-07 09:30:00,42.22,42.5,41.79,41.99,576000.0,30.4414,30.6432,30.1313,30.2755,576000.0
2009-10-07 10:00:00,41.97,42.23,41.77,42.2,504000.0,30.2611,30.4486,30.1169,30.4269,504000.0
2009-10-07 10:30:00,42.21,42.24,41.78,41.79,621800.0,30.4342,30.4558,30.1241,30.1313,621800.0
2009-10-07 11:00:00,41.79,42.08,41.79,41.81,193400.0,30.1313,30.3404,30.1313,30.1457,193400.0
2009-10-07 11:30:00,41.81,41.85,41.45,41.45,280400.0,30.1457,30.1746,29.8862,29.8862,280400.0
2009-10-07 12:00:00,41.44,41.74,41.44,41.63,252800.0,29.879,30.0953,29.879,30.016,252800.0
2009-10-07 12:30:00,41.63,41.83,41.55,41.83,407800.0,30.016,30.1602,29.9583,30.1602,407800.0
2009-10-07 13:00:00,41.83,41.98,41.78,41.88,349400.0,30.1602,30.2683,30.1241,30.1962,349400.0
2009-10-07 13:30:00,41.88,41.99,41.83,41.88,242200.0,30.1962,30.2755,30.1602,30.1962,242200.0
2009-10-07 14:00:00,41.9,41.97,41.77,41.87,285000.0,30.2106,30.2611,30.1169,30.189,285000.0
2009-10-07 14:30:00,41.87,42.1,41.84,42.04,253400.0,30.189,30.3548,30.1674,30.3116,253400.0
2009-10-07 15:00:00,42.02,42.22,41.98,42.2,377600.0,30.2972,30.4414,30.2683,30.4269,377600.0
2009-10-07 15:30:00,42.21,42.43,42.19,42.36,833200.0,30.4342,30.5928,30.4197,30.5423,833200.0
2009-10-08 09:30:00,42.62,43.38,42.46,43.02,737800.0,30.7298,31.2777,30.6144,31.0182,737800.0
2009-10-08 10:00:00,43.05,43.26,42.99,43.24,510400.0,31.0398,31.1912,30.9965,31.1768,510400.0
2009-10-08 10:30:00,43.22,43.99,43.03,43.91,951800.0,31.1624,31.7176,31.0254,31.6599,951800.0
2009-10-08 11:00:00,43.9,44.56,43.9,44.27,948000.0,31.6527,32.1285,31.6527,31.9194,948000.0
2009-10-08 11:30:00,44.29,44.48,44.25,44.48,446400.0,31.9339,32.0709,31.905,32.0709,446400.0
2009-10-08 12:00:00,44.48,44.52,44.29,44.52,331600.0,32.0709,32.0997,31.9339,32.0997,331600.0
2009-10-08 12:30:00,44.51,44.74,44.46,44.49,588200.0,32.0925,32.2583,32.0564,32.0781,588200.0
2009-10-08 13:00:00,44.49,44.49,44.25,44.46,391400.0,32.0781,32.0781,31.905,32.0564,391400.0
2009-10-08 13:30:00,44.47,44.58,44.35,44.55,446800.0,32.0637,32.143,31.9771,32.1213,446800.0
2009-10-08 14:00:00,44.55,44.57,44.34,44.44,497400.0,32.1213,32.1358,31.9699,32.042,497400.0
2009-10-08 14:30:00,44.45,44.62,44.41,44.53,397400.0,32.0492,32.1718,32.0204,32.1069,397400.0
2009-10-08 15:00:00,44.54,44.84,44.54,44.77,641200.0,32.1141,32.3304,32.1141,32.28,641200.0
2009-10-08 15:30:00,44.77,44.96,44.66,44.85,1692600.0,32.28,32.4169,32.2006,32.3376,1692600.0
2009-10-09 09:30:00,44.59,44.92,44.4,44.85,735000.0,32.1502,32.3881,32.0132,32.3376,735000.0
2009-10-09 10:00:00,44.85,45.0,44.71,44.99,397600.0,32.3376,32.4458,32.2367,32.4386,397600.0
2009-10-09 10:30:00,44.99,45.27,44.99,45.25,514600.0,32.4386,32.6405,32.4386,32.626,514600.0
2009-10-09 11:00:00,45.26,45.49,45.19,45.2,718400.0,32.6333,32.7991,32.5828,32.59,718400.0
2009-10-09 11:30:00,45.19,45.21,44.63,44.7,775800.0,32.5828,32.5972,32.179,32.2295,775800.0
2009-10-09 12:00:00,44.7,44.77,44.41,44.47,337800.0,32.2295,32.28,32.0204,32.0637,337800.0
2009-10-09 12:30:00,44.47,44.71,44.47,44.6,300600.0,32.0637,32.2367,32.0637,32.1574,300600.0
2009-10-09 13:00:00,44.61,44.63,44.48,44.49,278400.0,32.1646,32.179,32.0709,32.0781,278400.0
2009-10-09 13:30:00,44.49,44.51,44.39,44.4,267200.0,32.0781,32.0925,32.006,32.0132,267200.0
2009-10-09 14:00:00,44.39,44.4,44.17,44.27,388400.0,32.006,32.0132,31.8473,31.9194,388400.0
2009-10-09 14:30:00,44.29,44.37,44.26,44.3,528200.0,31.9339,31.9915,31.9122,31.9411,528200.0
2009-10-09 15:00:00,44.3,44.79,44.29,44.77,768400.0,31.9411,32.2944,31.9339,32.28,768400.0
2009-10-09 15:30:00,44.77,44.83,44.66,44.8,1219400.0,32.28,32.3232,32.2006,32.3016,1219400.0
2009-10-12 09:30:00,45.53,45.85,45.32,45.76,492800.0,32.8279,33.0587,32.6765,32.9938,492800.0
2009-10-12 10:00:00,45.76,45.77,45.4,45.47,563800.0,32.9938,33.001,32.7342,32.7847,563800.0
2009-10-12 10:30:00,45.47,45.6,45.39,45.41,376800.0,32.7847,32.8784,32.727,32.7414,376800.0
2009-10-12 11:00:00,45.43,45.43,45.29,45.33,443000.0,32.7558,32.7558,32.6549,32.6837,443000.0
2009-10-12 11:30:00,45.33,45.49,45.22,45.48,278200.0,32.6837,32.7991,32.6044,32.7919,278200.0
2009-10-12 12:00:00,45.48,45.55,45.36,45.4,222600.0,32.7919,32.8423,32.7054,32.7342,222600.0
2009-10-12 12:30:00,45.4,45.66,45.38,45.63,230400.0,32.7342,32.9217,32.7198,32.9,230400.0
2009-10-12 13:00:00,45.63,45.71,45.47,45.52,258000.0,32.9,32.9577,32.7847,32.8207,258000.0
2009-10-12 13:30:00,45.5,45.56,45.42,45.48,172800.0,32.8063,32.8496,32.7486,32.7919,172800.0
2009-10-12 14:00:00,45.47,45.48,45.24,45.24,320000.0,32.7847,32.7919,32.6188,32.6188,320000.0
2009-10-12 14:30:00,45.25,45.27,45.03,45.13,240000.0,32.626,32.6405,32.4674,32.5395,240000.0
2009-10-12 15:00:00,45.14,45.3,45.13,45.28,404000.0,32.5467,32.6621,32.5395,32.6477,404000.0
2009-10-12 15:30:00,45.28,45.35,45.2,45.3,937600.0,32.6477,32.6981,32.59,32.6621,937600.0
2009-10-13 09:30:00,45.32,45.32,44.26,44.28,1303600.0,32.6765,32.6765,31.9122,31.9267,1303600.0
2009-10-13 10:00:00,44.28,44.47,43.95,44.46,760200.0,31.9267,32.0637,31.6887,32.0564,760200.0
2009-10-13 10:30:00,44.44,44.63,44.41,44.57,502000.0,32.042,32.179,32.0204,32.1358,502000.0
2009-10-13 11:00:00,44.58,44.59,44.07,44.09,385400.0,32.143,32.1502,31.7752,31.7897,385400.0
2009-10-13 11:30:00,44.1,44.65,44.1,44.6,531200.0,31.7969,32.1934,31.7969,32.1574,531200.0
2009-10-13 12:00:00,44.62,44.65,44.48,44.51,277800.0,32.1718,32.1934,32.0709,32.0925,277800.0
2009-10-13 12:30:00,44.5,44.62,44.46,44.59,280200.0,32.0853,32.1718,32.0564,32.1502,280200.0
2009-10-13 13:00:00,44.59,44.93,44.57,44.88,430800.0,32.1502,32.3953,32.1358,32.3593,430800.0
2009-10-13 13:30:00,44.87,45.08,44.84,45.05,485200.0,32.3521,32.5035,32.3304,32.4818,485200.0
2009-10-13 14:00:00,45.02,45.04,44.73,44.74,241600.0,32.4602,32.4746,32.2511,32.2583,241600.0
2009-10-13 14:30:00,44.74,44.77,44.59,44.74,498600.0,32.2583,32.28,32.1502,32.2583,498600.0
2009-10-13 15:00:00,44.75,45.02,44.71,45.01,429200.0,32.2655,32.4602,32.2367,32.453,429200.0
2009-10-13 15:30:00,44.99,45.02,44.77,44.85,649600.0,32.4386,32.4602,32.28,32.3376,649600.0
2009-10-14 09:30:00,45.51,45.62,44.93,45.2,853200.0,32.8655,32.945,32.4467,32.6417,853200.0
2009-10-14 10:00:00,45.18,45.2,44.91,44.97,350200.0,32.6272,32.6417,32.4322,32.4756,350200.0
2009-10-14 10:30:00,44.97,45.19,44.88,45.07,229600.0,32.4756,32.6345,32.4106,32.5478,229600.0
2009-10-14 11:00:00,45.07,45.24,44.99,45.24,370200.0,32.5478,32.6706,32.49,32.6706,370200.0
2009-10-14 11:30:00,45.24,45.24,45.08,45.17,278600.0,32.6706,32.6706,32.555,32.62,278600.0
2009-10-14 12:00:00,45.18,45.22,44.92,45.02,480000.0,32.6272,32.6561,32.4395,32.5117,480000.0
2009-10-14 12:30:00,45.02,45.16,45.02,45.13,169600.0,32.5117,32.6128,32.5117,32.5911,169600.0
2009-10-14 13:00:00,45.13,45.38,45.1,45.32,259000.0,32.5911,32.7717,32.5695,32.7283,259000.0
2009-10-14 13:30:00,45.32,45.5,45.27,45.48,285200.0,32.7283,32.8583,32.6922,32.8439,285200.0
2009-10-14 14:00:00,45.49,45.66,45.46,45.59,227200.0,32.8511,32.9739,32.8294,32.9233,227200.0
2009-10-14 14:30:00,45.59,45.59,45.42,45.51,361400.0,32.9233,32.9233,32.8005,32.8655,361400.0
2009-10-14 15:00:00,45.5,45.74,45.49,45.67,539000.0,32.8583,33.0316,32.8511,32.9811,539000.0
2009-10-14 15:30:00,45.68,45.83,45.61,45.76,842600.0,32.9883,33.0966,32.9378,33.0461,842600.0
2009-10-15 09:30:00,45.43,46.18,45.36,46.11,397800.0,32.8078,33.3494,32.7572,33.2988,397800.0
2009-10-15 10:00:00,46.1,46.1,45.69,45.94,269000.0,33.2916,33.2916,32.9955,33.1761,269000.0
2009-10-15 10:30:00,45.92,45.95,45.64,45.94,328200.0,33.1616,33.1833,32.9594,33.1761,328200.0
2009-10-15 11:00:00,45.96,46.24,45.96,46.1,458600.0,33.1905,33.3927,33.1905,33.2916,458600.0
2009-10-15 11:30:00,46.1,46.22,45.99,46.13,508200.0,33.2916,33.3783,33.2122,33.3133,508200.0
2009-10-15 12:00:00,46.12,46.46,46.08,46.32,320000.0,33.3061,33.5516,33.2772,33.4505,320000.0
2009-10-15 12:30:00,46.34,46.55,46.26,46.37,293200.0,33.4649,33.6166,33.4072,33.4866,293200.0
2009-10-15 13:00:00,46.38,46.57,46.3,46.55,169200.0,33.4938,33.631,33.436,33.6166,169200.0
2009-10-15 13:30:00,46.55,46.59,46.46,46.49,210600.0,33.6166,33.6455,33.5516,33.5733,210600.0
2009-10-15 14:00:00,46.49,46.63,46.46,46.52,324600.0,33.5733,33.6744,33.5516,33.5949,324600.0
2009-10-15 14:30:00,46.52,46.68,46.49,46.63,520800.0,33.5949,33.7105,33.5733,33.6744,520800.0
2009-10-15 15:00:00,46.65,46.66,46.45,46.46,566400.0,33.6888,33.696,33.5444,33.5516,566400.0
2009-10-15 15:30:00,46.46,46.61,46.45,46.58,1360200.0,33.5516,33.6599,33.5444,33.6383,1360200.0
2009-10-16 09:30:00,46.46,46.49,45.77,46.23,685600.0,33.5516,33.5733,33.0533,33.3855,685600.0
2009-10-16 10:00:00,46.21,46.35,45.83,46.25,266000.0,33.3711,33.4722,33.0966,33.3999,266000.0
2009-10-16 10:30:00,46.26,46.28,45.95,45.97,244200.0,33.4072,33.4216,33.1833,33.1977,244200.0
2009-10-16 11:00:00,45.97,46.2,45.96,46.17,263000.0,33.1977,33.3638,33.1905,33.3422,263000.0
2009-10-16 11:30:00,46.18,46.22,45.98,46.22,152000.0,33.3494,33.3783,33.205,33.3783,152000.0
2009-10-16 12:00:00,46.21,46.38,46.13,46.34,164800.0,33.3711,33.4938,33.3133,33.4649,164800.0
2009-10-16 12:30:00,46.33,46.35,46.16,46.31,168000.0,33.4577,33.4722,33.3349,33.4433,168000.0
2009-10-16 13:00:00,46.3,46.46,46.27,46.45,288200.0,33.436,33.5516,33.4144,33.5444,288200.0
2009-10-16 13:30:00,46.44,46.61,46.4,46.42,226200.0,33.5372,33.6599,33.5083,33.5227,226200.0
2009-10-16 14:00:00,46.45,46.5,46.35,46.49,231600.0,33.5444,33.5805,33.4722,33.5733,231600.0
2009-10-16 14:30:00,46.49,46.58,46.46,46.56,238200.0,33.5733,33.6383,33.5516,33.6238,238200.0
2009-10-16 15:00:00,46.55,46.58,46.47,46.54,374400.0,33.6166,33.6383,33.5588,33.6094,374400.0
2009-10-16 15:30:00,46.54,46.66,46.35,46.41,961800.0,33.6094,33.696,33.4722,33.5155,961800.0
2009-10-19 09:30:00,46.28,46.59,46.28,46.44,614400.0,33.4216,33.6455,33.4216,33.5372,614400.0
2009-10-19 10:00:00,46.43,46.64,46.32,46.49,542600.0,33.5299,33.6816,33.4505,33.5733,542600.0
2009-10-19 10:30:00,46.51,46.86,46.49,46.7,281200.0,33.5877,33.8405,33.5733,33.7249,281200.0
2009-10-19 11:00:00,46.72,47.09,46.67,47.08,193800.0,33.7394,34.0066,33.7032,33.9993,193800.0
2009-10-19 11:30:00,47.08,47.08,46.84,46.99,234000.0,33.9993,33.9993,33.826,33.9343,234000.0
2009-10-19 12:00:00,47.0,47.12,46.84,46.85,253400.0,33.9416,34.0282,33.826,33.8332,253400.0
2009-10-19 12:30:00,46.83,46.84,46.62,46.83,376000.0,33.8188,33.826,33.6671,33.8188,376000.0
2009-10-19 13:00:00,46.83,46.94,46.81,46.87,138600.0,33.8188,33.8982,33.8044,33.8477,138600.0
2009-10-19 13:30:00,46.88,47.01,46.84,46.88,196000.0,33.8549,33.9488,33.826,33.8549,196000.0
2009-10-19 14:00:00,46.9,47.08,46.88,47.07,163600.0,33.8693,33.9993,33.8549,33.9921,163600.0
2009-10-19 14:30:00,47.08,47.13,46.89,47.01,449400.0,33.9993,34.0354,33.8621,33.9488,449400.0
2009-10-19 15:00:00,47.02,47.12,46.99,47.08,303200.0,33.956,34.0282,33.9343,33.9993,303200.0
2009-10-19 15:30:00,47.09,47.27,47.09,47.18,797600.0,34.0066,34.1365,34.0066,34.0716,797600.0
2009-10-20 09:30:00,47.26,47.5,47.03,47.22,591400.0,34.1293,34.3026,33.9632,34.1004,591400.0
2009-10-20 10:00:00,47.23,47.32,46.93,47.0,635800.0,34.1077,34.1727,33.891,33.9416,635800.0
2009-10-20 10:30:00,47.01,47.27,46.95,47.02,526600.0,33.9488,34.1365,33.9055,33.956,526600.0
2009-10-20 11:00:00,47.02,47.07,46.91,46.96,505800.0,33.956,33.9921,33.8766,33.9127,505800.0
2009-10-20 11:30:00,46.96,47.05,46.55,46.91,533800.0,33.9127,33.9777,33.6166,33.8766,533800.0
2009-10-20 12:00:00,46.91,47.03,46.77,46.94,377000.0,33.8766,33.9632,33.7755,33.8982,377000.0
2009-10-20 12:30:00,46.94,47.1,46.74,46.98,267400.0,33.8982,34.0138,33.7538,33.9271,267400.0
2009-10-20 13:00:00,46.99,47.1,46.93,47.06,210200.0,33.9343,34.0138,33.891,33.9849,210200.0
2009-10-20 13:30:00,47.04,47.24,47.01,47.02,179800.0,33.9704,34.1149,33.9488,33.956,179800.0
2009-10-20 14:00:00,47.02,47.35,46.99,47.3,225200.0,33.956,34.1943,33.9343,34.1582,225200.0
2009-10-20 14:30:00,47.3,47.36,47.19,47.24,245800.0,34.1582,34.2015,34.0788,34.1149,245800.0
2009-10-20 15:00:00,47.25,47.27,47.02,47.14,349000.0,34.1221,34.1365,33.956,34.0427,349000.0
2009-10-20 15:30:00,47.15,47.29,47.15,47.23,662200.0,34.0499,34.151,34.0499,34.1077,662200.0
2009-10-21 09:30:00,46.82,47.22,46.59,47.16,389800.0,33.8116,34.1004,33.6455,34.0571,389800.0
2009-10-21 10:00:00,47.15,47.4,47.13,47.16,422400.0,34.0499,34.2304,34.0354,34.0571,422400.0
2009-10-21 10:30:00,47.17,47.57,47.06,47.4,557600.0,34.0643,34.3532,33.9849,34.2304,557600.0
2009-10-21 11:00:00,47.41,47.6,47.35,47.59,322800.0,34.2376,34.3749,34.1943,34.3676,322800.0
2009-10-21 11:30:00,47.59,47.81,47.52,47.57,380800.0,34.3676,34.5265,34.3171,34.3532,380800.0
2009-10-21 12:00:00,47.57,47.74,47.54,47.6,262800.0,34.3532,34.476,34.3315,34.3749,262800.0
2009-10-21 12:30:00,47.6,47.83,47.58,47.8,215600.0,34.3749,34.541,34.3604,34.5193,215600.0
2009-10-21 13:00:00,47.8,47.93,47.72,47.83,144600.0,34.5193,34.6132,34.4615,34.541,144600.0
2009-10-21 13:30:00,47.82,47.83,47.56,47.64,294200.0,34.5337,34.541,34.346,34.4037,294200.0
2009-10-21 14:00:00,47.63,47.68,47.34,47.49,322000.0,34.3965,34.4326,34.1871,34.2954,322000.0
2009-10-21 14:30:00,47.51,47.74,47.43,47.73,195600.0,34.3099,34.476,34.2521,34.4687,195600.0
2009-10-21 15:00:00,47.72,47.79,47.17,47.21,523400.0,34.4615,34.5121,34.0643,34.0932,523400.0
2009-10-21 15:30:00,47.19,47.2,46.43,46.49,1472800.0,34.0788,34.086,33.5299,33.5733,1472800.0
2009-10-22 09:30:00,45.3,45.74,44.85,45.23,1404200.0,32.7139,33.0316,32.3889,32.6633,1404200.0
2009-10-22 10:00:00,45.23,45.31,44.94,45.05,599600.0,32.6633,32.7211,32.4539,32.5333,599600.0
2009-10-22 10:30:00,45.05,45.27,44.69,45.24,562600.0,32.5333,32.6922,32.2734,32.6706,562600.0
2009-10-22 11:00:00,45.25,45.41,44.92,45.09,392200.0,32.6778,32.7933,32.4395,32.5622,392200.0
2009-10-22 11:30:00,45.07,45.09,44.87,44.93,348200.0,32.5478,32.5622,32.4034,32.4467,348200.0
2009-10-22 12:00:00,44.94,45.08,44.63,44.63,361400.0,32.4539,32.555,32.23,32.23,361400.0
2009-10-22 12:30:00,44.63,45.02,44.62,44.95,269200.0,32.23,32.5117,32.2228,32.4611,269200.0
2009-10-22 13:00:00,44.94,44.99,44.82,44.95,138000.0,32.4539,32.49,32.3673,32.4611,138000.0
2009-10-22 13:30:00,44.94,45.1,44.87,45.09,125000.0,32.4539,32.5695,32.4034,32.5622,125000.0
2009-10-22 14:00:00,45.08,45.49,45.07,45.38,272200.0,32.555,32.8511,32.5478,32.7717,272200.0
2009-10-22 14:30:00,45.4,45.55,45.34,45.42,224000.0,32.7861,32.8944,32.7428,32.8005,224000.0
2009-10-22 15:00:00,45.45,45.73,45.4,45.69,491000.0,32.8222,33.0244,32.7861,32.9955,491000.0
2009-10-22 15:30:00,45.7,45.82,45.56,45.71,858000.0,33.0028,33.0894,32.9017,33.01,858000.0
2009-10-23 09:30:00,46.07,46.17,45.41,45.64,632000.0,33.27,33.3422,32.7933,32.9594,632000.0
2009-10-23 10:00:00,45.7,45.9,45.2,45.42,345600.0,33.0028,33.1472,32.6417,32.8005,345600.0
2009-10-23 10:30:00,45.41,45.41,45.02,45.02,305200.0,32.7933,32.7933,32.5117,32.5117,305200.0
2009-10-23 11:00:00,45.01,45.12,44.6,44.71,291200.0,32.5045,32.5839,32.2084,32.2878,291200.0
2009-10-23 11:30:00,44.7,45.06,44.62,44.85,199600.0,32.2806,32.5406,32.2228,32.3889,199600.0
2009-10-23 12:00:00,44.85,45.02,44.63,44.77,199200.0,32.3889,32.5117,32.23,32.3311,199200.0
2009-10-23 12:30:00,44.8,44.98,44.73,44.79,157400.0,32.3528,32.4828,32.3023,32.3456,157400.0
2009-10-23 13:00:00,44.79,44.81,44.5,44.51,198400.0,32.3456,32.36,32.1362,32.1434,198400.0
2009-10-23 13:30:00,44.52,44.52,44.25,44.43,283200.0,32.1506,32.1506,31.9556,32.0856,283200.0
2009-10-23 14:00:00,44.42,44.68,44.25,44.56,260200.0,32.0784,32.2661,31.9556,32.1795,260200.0
2009-10-23 14:30:00,44.54,44.67,44.34,44.36,206200.0,32.165,32.2589,32.0206,32.0351,206200.0
2009-10-23 15:00:00,44.36,44.5,44.24,44.4,336000.0,32.0351,32.1362,31.9484,32.0639,336000.0
2009-10-23 15:30:00,44.42,44.71,44.19,44.65,954800.0,32.0784,32.2878,31.9123,32.2445,954800.0
2009-10-26 09:30:00,44.67,45.78,44.52,45.62,980400.0,32.2589,33.0605,32.1506,32.945,980400.0
2009-10-26 10:00:00,45.63,45.73,45.37,45.4,416200.0,32.9522,33.0244,32.7644,32.7861,416200.0
2009-10-26 10:30:00,45.42,45.5,45.01,45.05,413800.0,32.8005,32.8583,32.5045,32.5333,413800.0
2009-10-26 11:00:00,45.06,45.07,44.44,44.44,432200.0,32.5406,32.5478,32.0928,32.0928,432200.0
2009-10-26 11:30:00,44.42,44.42,43.59,43.61,714000.0,32.0784,32.0784,31.479,31.4934,714000.0
2009-10-26 12:00:00,43.62,43.88,43.56,43.72,266800.0,31.5007,31.6884,31.4573,31.5729,266800.0
2009-10-26 12:30:00,43.72,43.9,43.62,43.85,152400.0,31.5729,31.7029,31.5007,31.6668,152400.0
2009-10-26 13:00:00,43.85,43.99,43.4,43.49,199600.0,31.6668,31.7679,31.3418,31.4068,199600.0
2009-10-26 13:30:00,43.52,43.85,43.49,43.64,225000.0,31.4284,31.6668,31.4068,31.5151,225000.0
2009-10-26 14:00:00,43.65,43.74,43.4,43.52,204400.0,31.5223,31.5873,31.3418,31.4284,204400.0
2009-10-26 14:30:00,43.5,43.6,43.32,43.44,277400.0,31.414,31.4862,31.284,31.3707,277400.0
2009-10-26 15:00:00,43.45,43.57,43.27,43.29,287800.0,31.3779,31.4646,31.2479,31.2623,287800.0
2009-10-26 15:30:00,43.3,43.6,43.27,43.42,1102000.0,31.2696,31.4862,31.2479,31.3562,1102000.0
2009-10-27 09:30:00,43.85,44.3,43.47,43.69,547000.0,31.6668,31.9917,31.3923,31.5512,547000.0
2009-10-27 10:00:00,43.68,43.91,43.22,43.91,606800.0,31.544,31.7101,31.2118,31.7101,606800.0
2009-10-27 10:30:00,43.89,43.89,43.53,43.81,404200.0,31.6956,31.6956,31.4357,31.6379,404200.0
2009-10-27 11:00:00,43.79,44.0,43.65,44.0,167000.0,31.6234,31.7751,31.5223,31.7751,167000.0
2009-10-27 11:30:00,43.98,44.18,43.93,44.13,236200.0,31.7606,31.9051,31.7245,31.869,236200.0
2009-10-27 12:00:00,44.13,44.13,43.82,43.85,161200.0,31.869,31.869,31.6451,31.6668,161200.0
2009-10-27 12:30:00,43.84,44.07,43.74,43.92,125200.0,31.6595,31.8256,31.5873,31.7173,125200.0
2009-10-27 13:00:00,43.91,44.04,43.34,43.34,166600.0,31.7101,31.804,31.2985,31.2985,166600.0
2009-10-27 13:30:00,43.37,43.8,43.34,43.58,142400.0,31.3201,31.6306,31.2985,31.4718,142400.0
2009-10-27 14:00:00,43.56,43.86,43.47,43.82,232200.0,31.4573,31.674,31.3923,31.6451,232200.0
2009-10-27 14:30:00,43.8,43.9,43.67,43.82,161800.0,31.6306,31.7029,31.5368,31.6451,161800.0
2009-10-27 15:00:00,43.82,43.85,43.63,43.69,267200.0,31.6451,31.6668,31.5079,31.5512,267200.0
2009-10-27 15:30:00,43.69,43.74,43.29,43.43,762800.0,31.5512,31.5873,31.2623,31.3634,762800.0
2009-10-28 09:30:00,43.04,43.41,42.76,42.88,607400.0,31.0818,31.349,30.8796,30.9663,607400.0
2009-10-28 10:00:00,42.91,42.91,42.58,42.7,383000.0,30.9879,30.9879,30.7496,30.8363,383000.0
2009-10-28 10:30:00,42.72,42.85,42.5,42.84,545600.0,30.8507,30.9446,30.6918,30.9374,545600.0
2009-10-28 11:00:00,42.82,43.12,42.65,43.05,359000.0,30.9229,31.1396,30.8002,31.089,359000.0
2009-10-28 11:30:00,43.06,43.17,42.81,42.9,266400.0,31.0962,31.1757,30.9157,30.9807,266400.0
2009-10-28 12:00:00,42.85,42.97,42.6,42.74,168600.0,30.9446,31.0313,30.7641,30.8652,168600.0
2009-10-28 12:30:00,42.74,42.77,42.4,42.49,186800.0,30.8652,30.8868,30.6196,30.6846,186800.0
2009-10-28 13:00:00,42.49,43.0,42.46,42.69,283400.0,30.6846,31.0529,30.663,30.829,283400.0
2009-10-28 13:30:00,42.71,42.76,42.47,42.52,127800.0,30.8435,30.8796,30.6702,30.7063,127800.0
2009-10-28 14:00:00,42.51,42.74,42.48,42.58,458400.0,30.6991,30.8652,30.6774,30.7496,458400.0
2009-10-28 14:30:00,42.6,42.65,42.24,42.24,520800.0,30.7641,30.8002,30.5041,30.5041,520800.0
2009-10-28 15:00:00,42.23,42.35,42.04,42.1,544000.0,30.4969,30.5835,30.3596,30.403,544000.0
2009-10-28 15:30:00,42.1,42.31,41.94,42.15,1360000.0,30.403,30.5546,30.2874,30.4391,1360000.0
2009-10-29 09:30:00,42.58,43.05,42.58,42.94,707800.0,30.7496,31.089,30.7496,31.0096,707800.0
2009-10-29 10:00:00,42.96,43.09,42.86,43.01,578400.0,31.024,31.1179,30.9518,31.0601,578400.0
2009-10-29 10:30:00,43.02,43.05,42.75,42.84,432800.0,31.0674,31.089,30.8724,30.9374,432800.0
2009-10-29 11:00:00,42.84,42.95,42.52,42.56,720000.0,30.9374,31.0168,30.7063,30.7352,720000.0
2009-10-29 11:30:00,42.55,42.67,42.13,42.23,614200.0,30.7279,30.8146,30.4246,30.4969,614200.0
2009-10-29 12:00:00,42.24,42.86,42.21,42.85,951000.0,30.5041,30.9518,30.4824,30.9446,951000.0
2009-10-29 12:30:00,42.85,42.9,42.57,42.66,384000.0,30.9446,30.9807,30.7424,30.8074,384000.0
2009-10-29 13:00:00,42.67,42.79,42.61,42.63,258600.0,30.8146,30.9013,30.7713,30.7857,258600.0
2009-10-29 13:30:00,42.64,42.86,42.62,42.66,242600.0,30.7929,30.9518,30.7785,30.8074,242600.0
2009-10-29 14:00:00,42.64,42.82,42.63,42.71,221800.0,30.7929,30.9229,30.7857,30.8435,221800.0
2009-10-29 14:30:00,42.71,42.9,42.71,42.8,301800.0,30.8435,30.9807,30.8435,30.9085,301800.0
2009-10-29 15:00:00,42.8,42.85,42.65,42.72,471400.0,30.9085,30.9446,30.8002,30.8507,471400.0
2009-10-29 15:30:00,42.72,42.97,42.7,42.89,1745600.0,30.8507,31.0313,30.8363,30.9735,1745600.0
2009-10-30 09:30:00,42.91,42.91,42.28,42.32,563600.0,30.9879,30.9879,30.533,30.5618,563600.0
2009-10-30 10:00:00,42.31,42.53,42.11,42.11,429400.0,30.5546,30.7135,30.4102,30.4102,429400.0
2009-10-30 10:30:00,42.11,42.15,41.8,42.05,324800.0,30.4102,30.4391,30.1863,30.3669,324800.0
2009-10-30 11:00:00,42.03,42.06,41.6,41.63,254800.0,30.3524,30.3741,30.0419,30.0636,254800.0
2009-10-30 11:30:00,41.63,41.7,40.82,41.0,619000.0,30.0636,30.1141,29.4786,29.6086,619000.0
2009-10-30 12:00:00,41.0,41.4,40.63,40.69,655000.0,29.6086,29.8975,29.3414,29.3847,655000.0
2009-10-30 12:30:00,40.69,40.93,40.46,40.51,477800.0,29.3847,29.558,29.2186,29.2547,477800.0
2009-10-30 13:00:00,40.51,40.94,40.51,40.65,270800.0,29.2547,29.5653,29.2547,29.3558,270800.0
2009-10-30 13:30:00,40.67,40.77,40.44,40.65,228400.0,29.3703,29.4425,29.2042,29.3558,228400.0
2009-10-30 14:00:00,40.65,41.14,40.63,40.8,324600.0,29.3558,29.7097,29.3414,29.4642,324600.0
2009-10-30 14:30:00,40.79,40.96,40.52,40.89,442600.0,29.4569,29.5797,29.262,29.5292,442600.0
2009-10-30 15:00:00,40.9,40.91,40.61,40.84,680800.0,29.5364,29.5436,29.327,29.4931,680800.0
2009-10-30 15:30:00,40.82,41.15,40.78,40.83,1122000.0,29.4786,29.7169,29.4497,29.4858,1122000.0
2009-11-02 09:30:00,40.87,41.52,40.84,41.42,594200.0,29.5147,29.9841,29.4931,29.9119,594200.0
2009-11-02 10:00:00,41.42,41.66,41.27,41.35,723400.0,29.9119,30.0852,29.8036,29.8614,723400.0
2009-11-02 10:30:00,41.37,41.54,41.25,41.38,487000.0,29.8758,29.9986,29.7891,29.883,487000.0
2009-11-02 11:00:00,41.38,41.59,41.27,41.46,616600.0,29.883,30.0347,29.8036,29.9408,616600.0
2009-11-02 11:30:00,41.49,41.51,41.23,41.4,200000.0,29.9625,29.9769,29.7747,29.8975,200000.0
2009-11-02 12:00:00,41.41,41.46,41.13,41.13,192800.0,29.9047,29.9408,29.7025,29.7025,192800.0
2009-11-02 12:30:00,41.13,41.2,40.49,40.49,359800.0,29.7025,29.753,29.2403,29.2403,359800.0
2009-11-02 13:00:00,40.49,40.88,40.45,40.8,225800.0,29.2403,29.5219,29.2114,29.4642,225800.0
2009-11-02 13:30:00,40.8,40.82,40.32,40.34,218200.0,29.4642,29.4786,29.1175,29.132,218200.0
2009-11-02 14:00:00,40.34,40.77,40.19,40.77,286200.0,29.132,29.4425,29.0236,29.4425,286200.0
2009-11-02 14:30:00,40.77,40.88,40.57,40.65,285000.0,29.4425,29.5219,29.2981,29.3558,285000.0
2009-11-02 15:00:00,40.67,40.76,40.48,40.59,450800.0,29.3703,29.4353,29.2331,29.3125,450800.0
2009-11-02 15:30:00,40.58,41.07,40.57,40.96,658800.0,29.3053,29.6591,29.2981,29.5797,658800.0
2009-11-03 09:30:00,40.58,41.38,40.34,41.33,443400.0,29.3053,29.883,29.132,29.8469,443400.0
2009-11-03 10:00:00,41.35,41.52,40.99,41.06,316400.0,29.8614,29.9841,29.6014,29.6519,316400.0
2009-11-03 10:30:00,41.03,41.65,40.98,41.41,319200.0,29.6303,30.078,29.5942,29.9047,319200.0
2009-11-03 11:00:00,41.37,41.49,40.99,41.15,351600.0,29.8758,29.9625,29.6014,29.7169,351600.0
2009-11-03 11:30:00,41.15,41.44,40.94,41.37,297400.0,29.7169,29.9263,29.5653,29.8758,297400.0
2009-11-03 12:00:00,41.38,41.49,41.15,41.27,211400.0,29.883,29.9625,29.7169,29.8036,211400.0
2009-11-03 12:30:00,41.27,41.64,41.27,41.32,329600.0,29.8036,30.0708,29.8036,29.8397,329600.0
2009-11-03 13:00:00,41.3,41.51,41.23,41.44,166000.0,29.8252,29.9769,29.7747,29.9263,166000.0
2009-11-03 13:30:00,41.43,41.59,41.37,41.57,193600.0,29.9191,30.0347,29.8758,30.0202,193600.0
2009-11-03 14:00:00,41.6,41.72,41.59,41.6,342000.0,30.0419,30.1286,30.0347,30.0419,342000.0
2009-11-03 14:30:00,41.62,41.67,41.19,41.25,261800.0,30.0563,30.0924,29.7458,29.7891,261800.0
2009-11-03 15:00:00,41.24,41.51,41.22,41.49,327200.0,29.7819,29.9769,29.7675,29.9625,327200.0
2009-11-03 15:30:00,41.5,41.66,41.37,41.5,905600.0,29.9697,30.0852,29.8758,29.9697,905600.0
2009-11-04 09:30:00,42.37,42.98,42.23,42.93,1470400.0,30.598,31.0385,30.4969,31.0024,1470400.0
2009-11-04 10:00:00,42.88,43.1,42.6,43.09,1414800.0,30.9663,31.1251,30.7641,31.1179,1414800.0
2009-11-04 10:30:00,43.11,43.58,43.1,43.41,1059200.0,31.1324,31.4718,31.1251,31.349,1059200.0
2009-11-04 11:00:00,43.43,43.43,43.02,43.02,527400.0,31.3634,31.3634,31.0674,31.0674,527400.0
2009-11-04 11:30:00,43.02,43.09,42.93,42.98,241800.0,31.0674,31.1179,31.0024,31.0385,241800.0
2009-11-04 12:00:00,42.98,43.13,42.74,43.13,292000.0,31.0385,31.1468,30.8652,31.1468,292000.0
2009-11-04 12:30:00,43.11,43.3,43.04,43.05,210400.0,31.1324,31.2696,31.0818,31.089,210400.0
2009-11-04 13:00:00,43.05,43.09,42.8,42.85,159200.0,31.089,31.1179,30.9085,30.9446,159200.0
2009-11-04 13:30:00,42.85,43.15,42.8,43.15,266600.0,30.9446,31.1612,30.9085,31.1612,266600.0
2009-11-04 14:00:00,43.15,43.26,42.75,42.8,514600.0,31.1612,31.2407,30.8724,30.9085,514600.0
2009-11-04 14:30:00,42.8,43.38,42.75,43.25,430400.0,30.9085,31.3273,30.8724,31.2335,430400.0
2009-11-04 15:00:00,43.24,43.24,43.01,43.04,380600.0,31.2262,31.2262,31.0601,31.0818,380600.0
2009-11-04 15:30:00,43.05,43.08,42.55,42.7,1163200.0,31.089,31.1107,30.7279,30.8363,1163200.0
2009-11-05 09:30:00,42.92,42.97,42.16,42.88,514600.0,30.9951,31.0313,30.4463,30.9663,514600.0
2009-11-05 10:00:00,42.88,43.14,42.63,42.63,442800.0,30.9663,31.154,30.7857,30.7857,442800.0
2009-11-05 10:30:00,42.64,43.33,42.63,43.29,327400.0,30.7929,31.2912,30.7857,31.2623,327400.0
2009-11-05 11:00:00,43.29,43.7,43.18,43.66,428600.0,31.2623,31.5584,31.1829,31.5295,428600.0
2009-11-05 11:30:00,43.66,43.82,43.49,43.51,483600.0,31.5295,31.6451,31.4068,31.4212,483600.0
2009-11-05 12:00:00,43.52,43.6,43.25,43.43,250600.0,31.4284,31.4862,31.2335,31.3634,250600.0
2009-11-05 12:30:00,43.42,43.6,43.34,43.6,278600.0,31.3562,31.4862,31.2985,31.4862,278600.0
2009-11-05 13:00:00,43.58,43.59,43.42,43.5,224200.0,31.4718,31.479,31.3562,31.414,224200.0
2009-11-05 13:30:00,43.52,43.87,43.43,43.59,379600.0,31.4284,31.6812,31.3634,31.479,379600.0
2009-11-05 14:00:00,43.62,43.66,43.4,43.61,303400.0,31.5007,31.5295,31.3418,31.4934,303400.0
2009-11-05 14:30:00,43.6,43.83,43.49,43.77,420800.0,31.4862,31.6523,31.4068,31.609,420800.0
2009-11-05 15:00:00,43.74,43.9,43.68,43.82,579000.0,31.5873,31.7029,31.544,31.6451,579000.0
2009-11-05 15:30:00,43.82,44.02,43.65,44.0,1175000.0,31.6451,31.7895,31.5223,31.7751,1175000.0
2009-11-06 09:30:00,45.22,46.1,44.7,45.79,1710400.0,32.6561,33.2916,32.2806,33.0677,1710400.0
2009-11-06 10:00:00,45.8,46.14,45.54,45.63,1102200.0,33.075,33.3205,32.8872,32.9522,1102200.0
2009-11-06 10:30:00,45.64,45.67,44.98,45.01,881400.0,32.9594,32.9811,32.4828,32.5045,881400.0
2009-11-06 11:00:00,44.99,45.13,44.77,45.11,517000.0,32.49,32.5911,32.3311,32.5767,517000.0
2009-11-06 11:30:00,45.1,45.4,45.0,45.03,418800.0,32.5695,32.7861,32.4972,32.5189,418800.0
2009-11-06 12:00:00,45.02,45.32,44.9,45.29,284000.0,32.5117,32.7283,32.425,32.7067,284000.0
2009-11-06 12:30:00,45.29,45.31,44.88,44.91,321600.0,32.7067,32.7211,32.4106,32.4322,321600.0
2009-11-06 13:00:00,44.93,45.09,44.75,45.02,330000.0,32.4467,32.5622,32.3167,32.5117,330000.0
2009-11-06 13:30:00,45.03,45.23,45.01,45.08,307000.0,32.5189,32.6633,32.5045,32.555,307000.0
2009-11-06 14:00:00,45.08,45.25,45.05,45.23,287600.0,32.555,32.6778,32.5333,32.6633,287600.0
2009-11-06 14:30:00,45.23,45.26,44.87,44.88,409000.0,32.6633,32.685,32.4034,32.4106,409000.0
2009-11-06 15:00:00,44.89,45.0,44.78,44.98,500000.0,32.4178,32.4972,32.3384,32.4828,500000.0
2009-11-06 15:30:00,44.99,45.07,44.99,45.04,143000.0,32.49,32.5478,32.49,32.5261,143000.0
2009-11-09 09:30:00,45.01,46.0,45.01,45.44,1347000.0,32.5045,33.2194,32.5045,32.815,1347000.0
2009-11-09 10:00:00,45.45,45.81,45.42,45.55,514400.0,32.8222,33.0822,32.8005,32.8944,514400.0
2009-11-09 10:30:00,45.53,45.6,45.26,45.27,413400.0,32.88,32.9305,32.685,32.6922,413400.0
2009-11-09 11:00:00,45.29,45.52,45.25,45.52,387200.0,32.7067,32.8728,32.6778,32.8728,387200.0
2009-11-09 11:30:00,45.52,45.74,45.49,45.67,258200.0,32.8728,33.0316,32.8511,32.9811,258200.0
2009-11-09 12:00:00,45.68,45.69,45.57,45.66,167200.0,32.9883,32.9955,32.9089,32.9739,167200.0
2009-11-09 12:30:00,45.67,45.71,45.52,45.68,167200.0,32.9811,33.01,32.8728,32.9883,167200.0
2009-11-09 13:00:00,45.68,45.68,45.47,45.64,249800.0,32.9883,32.9883,32.8367,32.9594,249800.0
2009-11-09 13:30:00,45.63,45.88,45.61,45.86,283600.0,32.9522,33.1327,32.9378,33.1183,283600.0
2009-11-09 14:00:00,45.86,45.97,45.76,45.95,242600.0,33.1183,33.1977,33.0461,33.1833,242600.0
2009-11-09 14:30:00,45.96,46.24,45.92,46.15,471400.0,33.1905,33.3927,33.1616,33.3277,471400.0
2009-11-09 15:00:00,46.13,46.19,46.06,46.12,314800.0,33.3133,33.3566,33.2627,33.3061,314800.0
2009-11-09 15:30:00,46.12,46.29,46.02,46.23,971000.0,33.3061,33.4288,33.2338,33.3855,971000.0
2009-11-10 09:30:00,46.06,46.33,45.88,45.9,545400.0,33.2627,33.4577,33.1327,33.1472,545400.0
2009-11-10 10:00:00,45.9,46.21,45.86,46.19,626600.0,33.1472,33.3711,33.1183,33.3566,626600.0
2009-11-10 10:30:00,46.19,46.25,45.74,45.82,481000.0,33.3566,33.3999,33.0316,33.0894,481000.0
2009-11-10 11:00:00,45.84,45.95,45.57,45.78,333800.0,33.1039,33.1833,32.9089,33.0605,333800.0
2009-11-10 11:30:00,45.76,45.85,45.49,45.49,468200.0,33.0461,33.1111,32.8511,32.8511,468200.0
2009-11-10 12:00:00,45.49,45.49,44.99,44.99,478200.0,32.8511,32.8511,32.49,32.49,478200.0
2009-11-10 12:30:00,44.98,45.5,44.96,45.49,423600.0,32.4828,32.8583,32.4684,32.8511,423600.0
2009-11-10 13:00:00,45.49,45.55,45.37,45.43,274000.0,32.8511,32.8944,32.7644,32.8078,274000.0
2009-11-10 13:30:00,45.43,45.67,45.35,45.64,248800.0,32.8078,32.9811,32.75,32.9594,248800.0
2009-11-10 14:00:00,45.65,45.81,45.53,45.78,338800.0,32.9666,33.0822,32.88,33.0605,338800.0
2009-11-10 14:30:00,45.76,45.8,45.62,45.7,286400.0,33.0461,33.075,32.945,33.0028,286400.0
2009-11-10 15:00:00,45.7,45.75,45.59,45.74,433400.0,33.0028,33.0389,32.9233,33.0316,433400.0
2009-11-10 15:30:00,45.74,45.76,45.57,45.6,875400.0,33.0316,33.0461,32.9089,32.9305,875400.0
2009-11-11 09:30:00,45.98,46.24,45.7,45.82,530200.0,33.205,33.3927,33.0028,33.0894,530200.0
2009-11-11 10:00:00,45.81,45.96,45.75,45.92,457400.0,33.0822,33.1905,33.0389,33.1616,457400.0
2009-11-11 10:30:00,45.92,45.94,45.35,45.65,379000.0,33.1616,33.1761,32.75,32.9666,379000.0
2009-11-11 11:00:00,45.65,45.66,45.31,45.43,227400.0,32.9666,32.9739,32.7211,32.8078,227400.0
2009-11-11 11:30:00,45.44,45.6,45.22,45.27,175800.0,32.815,32.9305,32.6561,32.6922,175800.0
2009-11-11 12:00:00,45.24,45.27,44.98,45.1,360200.0,32.6706,32.6922,32.4828,32.5695,360200.0
2009-11-11 12:30:00,45.1,45.32,45.1,45.16,308000.0,32.5695,32.7283,32.5695,32.6128,308000.0
2009-11-11 13:00:00,45.16,45.24,45.12,45.13,223200.0,32.6128,32.6706,32.5839,32.5911,223200.0
2009-11-11 13:30:00,45.15,45.18,44.96,45.05,252400.0,32.6056,32.6272,32.4684,32.5333,252400.0
2009-11-11 14:00:00,45.05,45.24,45.01,45.04,372600.0,32.5333,32.6706,32.5045,32.5261,372600.0
2009-11-11 14:30:00,45.05,45.15,44.97,45.07,449400.0,32.5333,32.6056,32.4756,32.5478,449400.0
2009-11-11 15:00:00,45.1,45.21,45.06,45.13,326800.0,32.5695,32.6489,32.5406,32.5911,326800.0
2009-11-11 15:30:00,45.13,45.24,45.1,45.13,1071400.0,32.5911,32.6706,32.5695,32.5911,1071400.0
2009-11-12 09:30:00,44.9,45.27,44.61,45.16,388400.0,32.425,32.6922,32.2156,32.6128,388400.0
2009-11-12 10:00:00,45.16,45.19,44.77,44.88,325600.0,32.6128,32.6345,32.3311,32.4106,325600.0
2009-11-12 10:30:00,44.87,45.02,44.52,44.53,308800.0,32.4034,32.5117,32.1506,32.1578,308800.0
2009-11-12 11:00:00,44.54,44.6,43.92,43.99,610600.0,32.165,32.2084,31.7173,31.7679,610600.0
2009-11-12 11:30:00,44.02,44.12,43.7,44.0,420000.0,31.7895,31.8617,31.5584,31.7751,420000.0
2009-11-12 12:00:00,44.02,44.24,43.98,44.1,256400.0,31.7895,31.9484,31.7606,31.8473,256400.0
2009-11-12 12:30:00,44.1,44.21,43.99,44.04,305400.0,31.8473,31.9267,31.7679,31.804,305400.0
2009-11-12 13:00:00,44.04,44.27,44.01,44.2,305800.0,31.804,31.9701,31.7823,31.9195,305800.0
2009-11-12 13:30:00,44.21,44.47,44.09,44.21,358400.0,31.9267,32.1145,31.8401,31.9267,358400.0
2009-11-12 14:00:00,44.21,44.37,44.12,44.15,275800.0,31.9267,32.0423,31.8617,31.8834,275800.0
2009-11-12 14:30:00,44.15,44.26,44.1,44.19,314800.0,31.8834,31.9628,31.8473,31.9123,314800.0
2009-11-12 15:00:00,44.2,44.53,44.04,44.49,733600.0,31.9195,32.1578,31.804,32.1289,733600.0
2009-11-12 15:30:00,44.49,44.69,44.33,44.46,1026200.0,32.1289,32.2734,32.0134,32.1073,1026200.0
2009-11-13 09:30:00,44.34,44.68,44.2,44.3,545800.0,32.0206,32.2661,31.9195,31.9917,545800.0
2009-11-13 10:00:00,44.3,44.63,44.24,44.31,877200.0,31.9917,32.23,31.9484,31.9989,877200.0
2009-11-13 10:30:00,44.3,44.74,44.08,44.69,691200.0,31.9917,32.3095,31.8329,32.2734,691200.0
2009-11-13 11:00:00,44.69,44.76,44.41,44.49,266800.0,32.2734,32.3239,32.0712,32.1289,266800.0
2009-11-13 11:30:00,44.48,44.66,44.35,44.41,221600.0,32.1217,32.2517,32.0278,32.0712,221600.0
2009-11-13 12:00:00,44.43,44.94,44.42,44.93,389000.0,32.0856,32.4539,32.0784,32.4467,389000.0
2009-11-13 12:30:00,44.94,44.95,44.64,44.68,153800.0,32.4539,32.4611,32.2373,32.2661,153800.0
2009-11-13 13:00:00,44.67,44.74,44.6,44.68,89800.0,32.2589,32.3095,32.2084,32.2661,89800.0
2009-11-13 13:30:00,44.69,44.69,44.44,44.48,305600.0,32.2734,32.2734,32.0928,32.1217,305600.0
2009-11-13 14:00:00,44.46,44.59,44.41,44.44,169200.0,32.1073,32.2012,32.0712,32.0928,169200.0
2009-11-13 14:30:00,44.42,44.46,44.09,44.12,237000.0,32.0784,32.1073,31.8401,31.8617,237000.0
2009-11-13 15:00:00,44.1,44.38,44.03,44.28,324000.0,31.8473,32.0495,31.7967,31.9773,324000.0
2009-11-13 15:30:00,44.28,44.39,44.19,44.26,1329000.0,31.9773,32.0567,31.9123,31.9628,1329000.0
2009-11-16 09:30:00,45.15,45.35,44.65,45.27,1797000.0,32.6056,32.75,32.2445,32.6922,1797000.0
2009-11-16 10:00:00,45.27,45.4,45.18,45.24,646600.0,32.6922,32.7861,32.6272,32.6706,646600.0
2009-11-16 10:30:00,45.25,45.38,45.14,45.26,466200.0,32.6778,32.7717,32.5983,32.685,466200.0
2009-11-16 11:00:00,45.25,45.35,45.1,45.16,287800.0,32.6778,32.75,32.5695,32.6128,287800.0
2009-11-16 11:30:00,45.16,45.38,45.16,45.32,239600.0,32.6128,32.7717,32.6128,32.7283,239600.0
2009-11-16 12:00:00,45.3,45.35,44.85,45.02,305200.0,32.7139,32.75,32.3889,32.5117,305200.0
2009-11-16 12:30:00,45.02,45.15,44.92,45.09,532600.0,32.5117,32.6056,32.4395,32.5622,532600.0
2009-11-16 13:00:00,45.09,45.34,45.09,45.32,360000.0,32.5622,32.7428,32.5622,32.7283,360000.0
2009-11-16 13:30:00,45.32,45.41,45.24,45.35,733800.0,32.7283,32.7933,32.6706,32.75,733800.0
2009-11-16 14:00:00,45.35,45.45,45.23,45.27,468000.0,32.75,32.8222,32.6633,32.6922,468000.0
2009-11-16 14:30:00,45.28,45.31,45.06,45.19,534400.0,32.6994,32.7211,32.5406,32.6345,534400.0
2009-11-16 15:00:00,45.19,45.29,44.99,45.03,814600.0,32.6345,32.7067,32.49,32.5189,814600.0
2009-11-16 15:30:00,45.02,45.34,44.95,45.24,1746200.0,32.5117,32.7428,32.4611,32.6706,1746200.0
2009-11-17 09:30:00,45.07,45.08,44.38,44.74,529000.0,32.5478,32.555,32.0495,32.3095,529000.0
2009-11-17 10:00:00,44.74,44.89,44.67,44.87,253600.0,32.3095,32.4178,32.2589,32.4034,253600.0
2009-11-17 10:30:00,44.88,44.88,44.4,44.62,308400.0,32.4106,32.4106,32.0639,32.2228,308400.0
2009-11-17 11:00:00,44.6,44.65,44.38,44.52,231000.0,32.2084,32.2445,32.0495,32.1506,231000.0
2009-11-17 11:30:00,44.54,44.62,44.44,44.56,137600.0,32.165,32.2228,32.0928,32.1795,137600.0
2009-11-17 12:00:00,44.56,44.77,44.51,44.68,129000.0,32.1795,32.3311,32.1434,32.2661,129000.0
2009-11-17 12:30:00,44.68,44.83,44.6,44.65,138800.0,32.2661,32.3745,32.2084,32.2445,138800.0
2009-11-17 13:00:00,44.65,44.75,44.46,44.67,155400.0,32.2445,32.3167,32.1073,32.2589,155400.0
2009-11-17 13:30:00,44.67,44.98,44.66,44.88,136200.0,32.2589,32.4828,32.2517,32.4106,136200.0
2009-11-17 14:00:00,44.88,44.89,44.65,44.67,220000.0,32.4106,32.4178,32.2445,32.2589,220000.0
2009-11-17 14:30:00,44.67,44.73,44.57,44.7,166000.0,32.2589,32.3023,32.1867,32.2806,166000.0
2009-11-17 15:00:00,44.69,44.95,44.69,44.88,254000.0,32.2734,32.4611,32.2734,32.4106,254000.0
2009-11-17 15:30:00,44.9,45.05,44.85,44.97,725200.0,32.425,32.5333,32.3889,32.4756,725200.0
2009-11-18 09:30:00,45.14,45.15,44.3,44.45,454600.0,32.5983,32.6056,31.9917,32.1001,454600.0
2009-11-18 10:00:00,44.45,44.66,44.25,44.6,385400.0,32.1001,32.2517,31.9556,32.2084,385400.0
2009-11-18 10:30:00,44.63,44.92,44.55,44.66,281800.0,32.23,32.4395,32.1723,32.2517,281800.0
2009-11-18 11:00:00,44.66,44.81,44.45,44.51,272800.0,32.2517,32.36,32.1001,32.1434,272800.0
2009-11-18 11:30:00,44.49,44.54,44.38,44.5,177400.0,32.1289,32.165,32.0495,32.1362,177400.0
2009-11-18 12:00:00,44.52,44.53,44.15,44.24,214200.0,32.1506,32.1578,31.8834,31.9484,214200.0
2009-11-18 12:30:00,44.24,44.29,43.95,43.97,210800.0,31.9484,31.9845,31.739,31.7534,210800.0
2009-11-18 13:00:00,43.98,44.02,43.85,43.94,234800.0,31.7606,31.7895,31.6668,31.7318,234800.0
2009-11-18 13:30:00,43.94,44.19,43.93,44.09,190600.0,31.7318,31.9123,31.7245,31.8401,190600.0
2009-11-18 14:00:00,44.09,44.38,44.08,44.18,270400.0,31.8401,32.0495,31.8329,31.9051,270400.0
2009-11-18 14:30:00,44.18,44.22,44.06,44.09,204000.0,31.9051,31.934,31.8184,31.8401,204000.0
2009-11-18 15:00:00,44.09,44.31,44.06,44.21,324000.0,31.8401,31.9989,31.8184,31.9267,324000.0
2009-11-18 15:30:00,44.2,44.47,44.13,44.35,1010000.0,31.9195,32.1145,31.869,32.0278,1010000.0
2009-11-19 09:30:00,43.99,43.99,42.88,43.07,494200.0,31.7679,31.7679,30.9663,31.1035,494200.0
2009-11-19 10:00:00,43.08,43.45,42.96,43.45,369200.0,31.1107,31.3779,31.024,31.3779,369200.0
2009-11-19 10:30:00,43.46,43.46,43.08,43.11,493400.0,31.3851,31.3851,31.1107,31.1324,493400.0
2009-11-19 11:00:00,43.12,43.32,43.11,43.29,151000.0,31.1396,31.284,31.1324,31.2623,151000.0
2009-11-19 11:30:00,43.29,43.29,42.95,43.18,220000.0,31.2623,31.2623,31.0168,31.1829,220000.0
2009-11-19 12:00:00,43.2,43.26,43.08,43.13,159800.0,31.1974,31.2407,31.1107,31.1468,159800.0
2009-11-19 12:30:00,43.15,43.21,42.98,43.09,303200.0,31.1612,31.2046,31.0385,31.1179,303200.0
2009-11-19 13:00:00,43.09,43.13,42.88,42.92,170200.0,31.1179,31.1468,30.9663,30.9951,170200.0
2009-11-19 13:30:00,42.93,43.1,42.89,43.06,225600.0,31.0024,31.1251,30.9735,31.0962,225600.0
2009-11-19 14:00:00,43.05,43.08,42.87,43.03,236200.0,31.089,31.1107,30.959,31.0746,236200.0
2009-11-19 14:30:00,43.03,43.31,42.98,43.2,239000.0,31.0746,31.2768,31.0385,31.1974,239000.0
2009-11-19 15:00:00,43.21,43.26,43.04,43.13,193600.0,31.2046,31.2407,31.0818,31.1468,193600.0
2009-11-19 15:30:00,43.14,43.6,43.02,43.48,1466000.0,31.154,31.4862,31.0674,31.3996,1466000.0
2009-11-20 09:30:00,43.13,43.2,42.6,42.96,1318800.0,31.1468,31.1974,30.7641,31.024,1318800.0
2009-11-20 10:00:00,42.97,43.08,42.71,42.98,311600.0,31.0313,31.1107,30.8435,31.0385,311600.0
2009-11-20 10:30:00,42.98,43.08,42.92,43.0,376200.0,31.0385,31.1107,30.9951,31.0529,376200.0
2009-11-20 11:00:00,43.01,43.16,42.88,42.91,577200.0,31.0601,31.1685,30.9663,30.9879,577200.0
2009-11-20 11:30:00,42.93,43.21,42.83,43.2,215800.0,31.0024,31.2046,30.9302,31.1974,215800.0
2009-11-20 12:00:00,43.2,43.21,42.99,43.05,163400.0,31.1974,31.2046,31.0457,31.089,163400.0
2009-11-20 12:30:00,43.05,43.05,42.76,42.79,308400.0,31.089,31.089,30.8796,30.9013,308400.0
2009-11-20 13:00:00,42.79,42.84,42.72,42.84,209000.0,30.9013,30.9374,30.8507,30.9374,209000.0
2009-11-20 13:30:00,42.84,42.97,42.74,42.89,237800.0,30.9374,31.0313,30.8652,30.9735,237800.0
2009-11-20 14:00:00,42.88,42.94,42.77,42.88,199400.0,30.9663,31.0096,30.8868,30.9663,199400.0
2009-11-20 14:30:00,42.89,43.06,42.87,42.99,266800.0,30.9735,31.0962,30.959,31.0457,266800.0
2009-11-20 15:00:00,42.99,43.13,42.98,43.08,366200.0,31.0457,31.1468,31.0385,31.1107,366200.0
2009-11-20 15:30:00,43.08,43.37,43.08,43.26,1687200.0,31.1107,31.3201,31.1107,31.2407,1687200.0
2009-11-23 09:30:00,44.15,44.74,44.15,44.6,464600.0,31.8834,32.3095,31.8834,32.2084,464600.0
2009-11-23 10:00:00,44.59,44.74,44.4,44.5,407000.0,32.2012,32.3095,32.0639,32.1362,407000.0
2009-11-23 10:30:00,44.5,44.57,44.38,44.48,349600.0,32.1362,32.1867,32.0495,32.1217,349600.0
2009-11-23 11:00:00,44.47,44.49,44.18,44.35,593400.0,32.1145,32.1289,31.9051,32.0278,593400.0
2009-11-23 11:30:00,44.35,44.44,44.27,44.3,192200.0,32.0278,32.0928,31.9701,31.9917,192200.0
2009-11-23 12:00:00,44.28,44.44,44.28,44.36,242800.0,31.9773,32.0928,31.9773,32.0351,242800.0
2009-11-23 12:30:00,44.34,44.4,44.23,44.38,265200.0,32.0206,32.0639,31.9412,32.0495,265200.0
2009-11-23 13:00:00,44.38,44.4,44.24,44.26,287000.0,32.0495,32.0639,31.9484,31.9628,287000.0
2009-11-23 13:30:00,44.25,44.33,44.15,44.22,223200.0,31.9556,32.0134,31.8834,31.934,223200.0
2009-11-23 14:00:00,44.22,44.22,43.88,44.2,288000.0,31.934,31.934,31.6884,31.9195,288000.0
2009-11-23 14:30:00,44.21,44.24,44.16,44.16,239800.0,31.9267,31.9484,31.8906,31.8906,239800.0
2009-11-23 15:00:00,44.16,44.24,44.08,44.11,470200.0,31.8906,31.9484,31.8329,31.8545,470200.0
2009-11-23 15:30:00,44.12,44.14,43.97,44.09,972600.0,31.8617,31.8762,31.7534,31.8401,972600.0
2009-11-24 09:30:00,44.18,44.18,43.51,43.6,329200.0,31.9051,31.9051,31.4212,31.4862,329200.0
2009-11-24 10:00:00,43.61,44.01,43.55,44.0,315400.0,31.4934,31.7823,31.4501,31.7751,315400.0
2009-11-24 10:30:00,43.99,44.22,43.92,43.96,943000.0,31.7679,31.934,31.7173,31.7462,943000.0
2009-11-24 11:00:00,43.96,44.02,43.75,43.84,237400.0,31.7462,31.7895,31.5945,31.6595,237400.0
2009-11-24 11:30:00,43.83,44.0,43.81,43.98,363400.0,31.6523,31.7751,31.6379,31.7606,363400.0
2009-11-24 12:00:00,43.99,43.99,43.85,43.87,280400.0,31.7679,31.7679,31.6668,31.6812,280400.0
2009-11-24 12:30:00,43.85,43.95,43.79,43.95,249000.0,31.6668,31.739,31.6234,31.739,249000.0
2009-11-24 13:00:00,43.95,43.98,43.88,43.93,357200.0,31.739,31.7606,31.6884,31.7245,357200.0
2009-11-24 13:30:00,43.93,43.98,43.9,43.93,531600.0,31.7245,31.7606,31.7029,31.7245,531600.0
2009-11-24 14:00:00,43.93,44.15,43.82,44.12,388400.0,31.7245,31.8834,31.6451,31.8617,388400.0
2009-11-24 14:30:00,44.12,44.24,44.06,44.21,405400.0,31.8617,31.9484,31.8184,31.9267,405400.0
2009-11-24 15:00:00,44.22,44.26,44.08,44.23,340400.0,31.934,31.9628,31.8329,31.9412,340400.0
2009-11-24 15:30:00,44.22,44.36,44.13,44.33,717000.0,31.934,32.0351,31.869,32.0134,717000.0
2009-11-25 09:30:00,44.35,44.43,43.96,44.15,257800.0,32.0278,32.0856,31.7462,31.8834,257800.0
2009-11-25 10:00:00,44.19,44.37,44.13,44.16,428000.0,31.9123,32.0423,31.869,31.8906,428000.0
2009-11-25 10:30:00,44.17,44.35,44.16,44.19,400400.0,31.8978,32.0278,31.8906,31.9123,400400.0
2009-11-25 11:00:00,44.2,44.46,44.2,44.46,344200.0,31.9195,32.1073,31.9195,32.1073,344200.0
2009-11-25 11:30:00,44.46,44.76,44.46,44.63,232800.0,32.1073,32.3239,32.1073,32.23,232800.0
2009-11-25 12:00:00,44.63,44.73,44.39,44.56,210600.0,32.23,32.3023,32.0567,32.1795,210600.0
2009-11-25 12:30:00,44.57,44.68,44.53,44.6,163200.0,32.1867,32.2661,32.1578,32.2084,163200.0
2009-11-25 13:00:00,44.62,44.7,44.58,44.65,118200.0,32.2228,32.2806,32.1939,32.2445,118200.0
2009-11-25 13:30:00,44.64,44.76,44.62,44.71,214800.0,32.2373,32.3239,32.2228,32.2878,214800.0
2009-11-25 14:00:00,44.72,44.81,44.66,44.8,204000.0,32.295,32.36,32.2517,32.3528,204000.0
2009-11-25 14:30:00,44.79,45.03,44.78,44.88,316400.0,32.3456,32.5189,32.3384,32.4106,316400.0
2009-11-25 15:00:00,44.88,44.93,44.79,44.84,344800.0,32.4106,32.4467,32.3456,32.3817,344800.0
2009-11-25 15:30:00,44.83,44.9,44.8,44.85,767400.0,32.3745,32.425,32.3528,32.3889,767400.0
2009-11-27 09:30:00,43.21,43.42,42.7,43.3,355000.0,31.2046,31.3562,30.8363,31.2696,355000.0
2009-11-27 10:00:00,43.31,43.7,43.21,43.54,240800.0,31.2768,31.5584,31.2046,31.4429,240800.0
2009-11-27 10:30:00,43.54,43.69,43.34,43.5,178600.0,31.4429,31.5512,31.2985,31.414,178600.0
2009-11-27 11:00:00,43.51,43.74,43.51,43.65,193000.0,31.4212,31.5873,31.4212,31.5223,193000.0
2009-11-27 11:30:00,43.67,43.73,43.57,43.66,146000.0,31.5368,31.5801,31.4646,31.5295,146000.0
2009-11-27 12:00:00,43.65,43.71,43.55,43.62,201600.0,31.5223,31.5657,31.4501,31.5007,201600.0
2009-11-27 12:30:00,43.62,43.91,43.55,43.62,329400.0,31.5007,31.7101,31.4501,31.5007,329400.0
2009-11-30 09:30:00,43.1,43.6,43.01,43.45,371000.0,31.1251,31.4862,31.0601,31.3779,371000.0
2009-11-30 10:00:00,43.44,43.79,43.42,43.74,326400.0,31.3707,31.6234,31.3562,31.5873,326400.0
2009-11-30 10:30:00,43.74,43.8,43.37,43.45,309400.0,31.5873,31.6306,31.3201,31.3779,309400.0
2009-11-30 11:00:00,43.45,43.47,43.12,43.12,257000.0,31.3779,31.3923,31.1396,31.1396,257000.0
2009-11-30 11:30:00,43.12,43.2,42.95,43.11,243800.0,31.1396,31.1974,31.0168,31.1324,243800.0
2009-11-30 12:00:00,43.1,43.2,42.99,43.02,223600.0,31.1251,31.1974,31.0457,31.0674,223600.0
2009-11-30 12:30:00,43.02,43.04,42.81,42.87,287800.0,31.0674,31.0818,30.9157,30.959,287800.0
2009-11-30 13:00:00,42.88,43.06,42.85,43.03,320200.0,30.9663,31.0962,30.9446,31.0746,320200.0
2009-11-30 13:30:00,43.05,43.25,42.9,43.18,409400.0,31.089,31.2335,30.9807,31.1829,409400.0
2009-11-30 14:00:00,43.18,43.3,43.04,43.15,344400.0,31.1829,31.2696,31.0818,31.1612,344400.0
2009-11-30 14:30:00,43.16,43.18,42.74,42.75,426000.0,31.1685,31.1829,30.8652,30.8724,426000.0
2009-11-30 15:00:00,42.76,43.27,42.75,43.25,495200.0,30.8796,31.2479,30.8724,31.2335,495200.0
2009-11-30 15:30:00,43.24,43.43,43.13,43.23,869000.0,31.2262,31.3634,31.1468,31.219,869000.0
2009-12-01 09:30:00,43.81,44.61,43.72,44.34,321200.0,31.6379,32.2156,31.5729,32.0206,321200.0
2009-12-01 10:00:00,44.31,44.37,44.14,44.22,477000.0,31.9989,32.0423,31.8762,31.934,477000.0
2009-12-01 10:30:00,44.23,44.36,44.09,44.36,213400.0,31.9412,32.0351,31.8401,32.0351,213400.0
2009-12-01 11:00:00,44.37,44.68,44.34,44.65,268000.0,32.0423,32.2661,32.0206,32.2445,268000.0
2009-12-01 11:30:00,44.63,44.72,44.44,44.51,305400.0,32.23,32.295,32.0928,32.1434,305400.0
2009-12-01 12:00:00,44.51,44.57,44.32,44.37,233600.0,32.1434,32.1867,32.0062,32.0423,233600.0
2009-12-01 12:30:00,44.37,44.54,44.34,44.48,137800.0,32.0423,32.165,32.0206,32.1217,137800.0
2009-12-01 13:00:00,44.48,44.53,44.41,44.43,305800.0,32.1217,32.1578,32.0712,32.0856,305800.0
2009-12-01 13:30:00,44.43,44.49,44.33,44.36,408000.0,32.0856,32.1289,32.0134,32.0351,408000.0
2009-12-01 14:00:00,44.37,44.41,44.23,44.37,284800.0,32.0423,32.0712,31.9412,32.0423,284800.0
2009-12-01 14:30:00,44.36,44.38,44.24,44.3,223400.0,32.0351,32.0495,31.9484,31.9917,223400.0
2009-12-01 15:00:00,44.3,44.3,44.14,44.17,321800.0,31.9917,31.9917,31.8762,31.8978,321800.0
2009-12-01 15:30:00,44.17,44.21,44.02,44.15,677400.0,31.8978,31.9267,31.7895,31.8834,677400.0
2009-12-02 09:30:00,44.07,44.33,43.92,44.02,253800.0,31.8256,32.0134,31.7173,31.7895,253800.0
2009-12-02 10:00:00,44.04,44.29,43.91,43.91,185000.0,31.804,31.9845,31.7101,31.7101,185000.0
2009-12-02 10:30:00,43.88,43.93,43.74,43.79,263200.0,31.6884,31.7245,31.5873,31.6234,263200.0
2009-12-02 11:00:00,43.77,43.77,43.47,43.48,169000.0,31.609,31.609,31.3923,31.3996,169000.0
2009-12-02 11:30:00,43.48,43.75,43.46,43.68,127400.0,31.3996,31.5945,31.3851,31.544,127400.0
2009-12-02 12:00:00,43.7,43.77,43.48,43.52,118600.0,31.5584,31.609,31.3996,31.4284,118600.0
2009-12-02 12:30:00,43.52,43.85,43.47,43.79,177800.0,31.4284,31.6668,31.3923,31.6234,177800.0
2009-12-02 13:00:00,43.8,43.84,43.66,43.76,89400.0,31.6306,31.6595,31.5295,31.6018,89400.0
2009-12-02 13:30:00,43.74,43.78,43.54,43.57,117400.0,31.5873,31.6162,31.4429,31.4646,117400.0
2009-12-02 14:00:00,43.58,43.66,43.31,43.4,208600.0,31.4718,31.5295,31.2768,31.3418,208600.0
2009-12-02 14:30:00,43.39,43.46,43.28,43.33,257400.0,31.3346,31.3851,31.2551,31.2912,257400.0
2009-12-02 15:00:00,43.33,43.49,43.33,43.44,294600.0,31.2912,31.4068,31.2912,31.3707,294600.0
2009-12-02 15:30:00,43.43,43.63,43.38,43.52,484600.0,31.3634,31.5079,31.3273,31.4284,484600.0
2009-12-03 09:30:00,43.49,43.87,43.39,43.59,254200.0,31.4068,31.6812,31.3346,31.479,254200.0
2009-12-03 10:00:00,43.59,43.59,43.09,43.26,334400.0,31.479,31.479,31.1179,31.2407,334400.0
2009-12-03 10:30:00,43.24,43.52,43.21,43.38,555600.0,31.2262,31.4284,31.2046,31.3273,555600.0
2009-12-03 11:00:00,43.38,43.53,43.35,43.48,299600.0,31.3273,31.4357,31.3057,31.3996,299600.0
2009-12-03 11:30:00,43.47,43.55,43.32,43.49,221600.0,31.3923,31.4501,31.284,31.4068,221600.0
2009-12-03 12:00:00,43.48,43.67,43.38,43.54,371000.0,31.3996,31.5368,31.3273,31.4429,371000.0
2009-12-03 12:30:00,43.54,43.59,43.47,43.57,131600.0,31.4429,31.479,31.3923,31.4646,131600.0
2009-12-03 13:00:00,43.57,43.63,43.51,43.62,279400.0,31.4646,31.5079,31.4212,31.5007,279400.0
2009-12-03 13:30:00,43.62,43.85,43.56,43.77,242400.0,31.5007,31.6668,31.4573,31.609,242400.0
2009-12-03 14:00:00,43.77,43.88,43.72,43.76,333400.0,31.609,31.6884,31.5729,31.6018,333400.0
2009-12-03 14:30:00,43.76,43.87,43.74,43.77,424000.0,31.6018,31.6812,31.5873,31.609,424000.0
2009-12-03 15:00:00,43.77,43.95,43.74,43.91,656200.0,31.609,31.739,31.5873,31.7101,656200.0
2009-12-03 15:30:00,43.9,43.92,43.42,43.44,1160600.0,31.7029,31.7173,31.3562,31.3707,1160600.0
2009-12-04 09:30:00,44.12,45.12,44.04,44.72,1213600.0,31.8617,32.5839,31.804,32.295,1213600.0
2009-12-04 10:00:00,44.74,44.79,44.34,44.36,674400.0,32.3095,32.3456,32.0206,32.0351,674400.0
2009-12-04 10:30:00,44.35,44.36,43.43,43.52,540600.0,32.0278,32.0351,31.3634,31.4284,540600.0
2009-12-04 11:00:00,43.52,43.91,43.35,43.69,410000.0,31.4284,31.7101,31.3057,31.5512,410000.0
2009-12-04 11:30:00,43.7,43.7,42.85,43.13,598600.0,31.5584,31.5584,30.9446,31.1468,598600.0
2009-12-04 12:00:00,43.12,43.41,43.08,43.21,401200.0,31.1396,31.349,31.1107,31.2046,401200.0
2009-12-04 12:30:00,43.23,43.42,43.21,43.42,248200.0,31.219,31.3562,31.2046,31.3562,248200.0
2009-12-04 13:00:00,43.42,43.57,43.38,43.44,267400.0,31.3562,31.4646,31.3273,31.3707,267400.0
2009-12-04 13:30:00,43.44,43.5,43.2,43.23,401600.0,31.3707,31.414,31.1974,31.219,401600.0
2009-12-04 14:00:00,43.23,43.45,43.2,43.34,381400.0,31.219,31.3779,31.1974,31.2985,381400.0
2009-12-04 14:30:00,43.35,43.52,43.23,43.38,248400.0,31.3057,31.4284,31.219,31.3273,248400.0
2009-12-04 15:00:00,43.37,43.72,43.34,43.59,383200.0,31.3201,31.5729,31.2985,31.479,383200.0
2009-12-04 15:30:00,43.59,43.62,43.35,43.52,771800.0,31.479,31.5007,31.3057,31.4284,771800.0
2009-12-07 09:30:00,43.39,43.9,43.02,43.74,271800.0,31.3346,31.7029,31.0674,31.5873,271800.0
2009-12-07 10:00:00,43.74,43.88,43.5,43.88,406600.0,31.5873,31.6884,31.414,31.6884,406600.0
2009-12-07 10:30:00,43.86,44.05,43.81,43.89,315400.0,31.674,31.8112,31.6379,31.6956,315400.0
2009-12-07 11:00:00,43.91,44.01,43.78,43.79,241600.0,31.7101,31.7823,31.6162,31.6234,241600.0
2009-12-07 11:30:00,43.79,44.04,43.79,43.92,215400.0,31.6234,31.804,31.6234,31.7173,215400.0
2009-12-07 12:00:00,43.92,43.93,43.71,43.81,189600.0,31.7173,31.7245,31.5657,31.6379,189600.0
2009-12-07 12:30:00,43.82,44.1,43.79,44.03,374200.0,31.6451,31.8473,31.6234,31.7967,374200.0
2009-12-07 13:00:00,44.04,44.42,44.04,44.32,395800.0,31.804,32.0784,31.804,32.0062,395800.0
2009-12-07 13:30:00,44.31,44.34,44.05,44.13,328200.0,31.9989,32.0206,31.8112,31.869,328200.0
2009-12-07 14:00:00,44.1,44.11,43.77,43.9,454200.0,31.8473,31.8545,31.609,31.7029,454200.0
2009-12-07 14:30:00,43.9,43.9,43.58,43.71,216800.0,31.7029,31.7029,31.4718,31.5657,216800.0
2009-12-07 15:00:00,43.73,43.77,43.51,43.52,238800.0,31.5801,31.609,31.4212,31.4284,238800.0
2009-12-07 15:30:00,43.52,43.73,43.51,43.65,463400.0,31.4284,31.5801,31.4212,31.5223,463400.0
2009-12-08 09:30:00,43.42,43.46,42.77,43.15,386000.0,31.3562,31.3851,30.8868,31.1612,386000.0
2009-12-08 10:00:00,43.17,43.21,42.99,43.07,335400.0,31.1757,31.2046,31.0457,31.1035,335400.0
2009-12-08 10:30:00,43.08,43.16,42.84,42.92,319200.0,31.1107,31.1685,30.9374,30.9951,319200.0
2009-12-08 11:00:00,42.93,43.27,42.89,43.1,270800.0,31.0024,31.2479,30.9735,31.1251,270800.0
2009-12-08 11:30:00,43.1,43.18,42.85,42.91,346200.0,31.1251,31.1829,30.9446,30.9879,346200.0
2009-12-08 12:00:00,42.92,42.98,42.75,42.82,180200.0,30.9951,31.0385,30.8724,30.9229,180200.0
2009-12-08 12:30:00,42.83,42.92,42.72,42.91,179400.0,30.9302,30.9951,30.8507,30.9879,179400.0
2009-12-08 13:00:00,42.94,43.05,42.7,42.71,190200.0,31.0096,31.089,30.8363,30.8435,190200.0
2009-12-08 13:30:00,42.71,42.97,42.7,42.81,202000.0,30.8435,31.0313,30.8363,30.9157,202000.0
2009-12-08 14:00:00,42.81,42.95,42.72,42.77,299200.0,30.9157,31.0168,30.8507,30.8868,299200.0
2009-12-08 14:30:00,42.79,42.83,42.5,42.54,275600.0,30.9013,30.9302,30.6918,30.7207,275600.0
2009-12-08 15:00:00,42.55,42.67,42.48,42.63,294000.0,30.7279,30.8146,30.6774,30.7857,294000.0
2009-12-08 15:30:00,42.63,42.71,42.5,42.63,904400.0,30.7857,30.8435,30.6918,30.7857,904400.0
2009-12-09 09:30:00,42.87,42.96,42.63,42.8,405800.0,30.959,31.024,30.7857,30.9085,405800.0
2009-12-09 10:00:00,42.83,43.06,42.83,43.0,381400.0,30.9302,31.0962,30.9302,31.0529,381400.0
2009-12-09 10:30:00,42.99,43.23,42.6,42.99,489600.0,31.0457,31.219,30.7641,31.0457,489600.0
2009-12-09 11:00:00,42.99,43.08,42.87,42.87,229600.0,31.0457,31.1107,30.959,30.959,229600.0
2009-12-09 11:30:00,42.87,42.97,42.74,42.88,223800.0,30.959,31.0313,30.8652,30.9663,223800.0
2009-12-09 12:00:00,42.86,42.88,42.29,42.38,322200.0,30.9518,30.9663,30.5402,30.6052,322200.0
2009-12-09 12:30:00,42.38,42.48,42.16,42.35,254400.0,30.6052,30.6774,30.4463,30.5835,254400.0
2009-12-09 13:00:00,42.35,42.51,42.2,42.26,218800.0,30.5835,30.6991,30.4752,30.5185,218800.0
2009-12-09 13:30:00,42.27,42.32,42.0,42.02,258200.0,30.5257,30.5618,30.3308,30.3452,258200.0
2009-12-09 14:00:00,42.05,42.35,42.02,42.29,286800.0,30.3669,30.5835,30.3452,30.5402,286800.0
2009-12-09 14:30:00,42.27,42.59,42.27,42.5,256200.0,30.5257,30.7568,30.5257,30.6918,256200.0
2009-12-09 15:00:00,42.5,42.84,42.47,42.73,339200.0,30.6918,30.9374,30.6702,30.8579,339200.0
2009-12-09 15:30:00,42.74,42.88,42.65,42.81,674000.0,30.8652,30.9663,30.8002,30.9157,674000.0
2009-12-10 09:30:00,42.8,43.4,42.8,43.05,428600.0,30.9085,31.3418,30.9085,31.089,428600.0
2009-12-10 10:00:00,43.08,43.15,42.8,42.97,413400.0,31.1107,31.1612,30.9085,31.0313,413400.0
2009-12-10 10:30:00,42.99,43.77,42.98,43.45,693800.0,31.0457,31.609,31.0385,31.3779,693800.0
2009-12-10 11:00:00,43.45,43.57,43.38,43.4,531400.0,31.3779,31.4646,31.3273,31.3418,531400.0
2009-12-10 11:30:00,43.41,43.51,43.25,43.29,234200.0,31.349,31.4212,31.2335,31.2623,234200.0
2009-12-10 12:00:00,43.3,43.41,43.05,43.13,284800.0,31.2696,31.349,31.089,31.1468,284800.0
2009-12-10 12:30:00,43.17,43.32,43.1,43.27,156600.0,31.1757,31.284,31.1251,31.2479,156600.0
2009-12-10 13:00:00,43.26,43.3,43.07,43.3,206000.0,31.2407,31.2696,31.1035,31.2696,206000.0
2009-12-10 13:30:00,43.3,43.49,43.23,43.46,183600.0,31.2696,31.4068,31.219,31.3851,183600.0
2009-12-10 14:00:00,43.46,43.6,43.4,43.55,291200.0,31.3851,31.4862,31.3418,31.4501,291200.0
2009-12-10 14:30:00,43.57,43.62,43.4,43.41,158200.0,31.4646,31.5007,31.3418,31.349,158200.0
2009-12-10 15:00:00,43.42,43.52,43.3,43.34,314600.0,31.3562,31.4284,31.2696,31.2985,314600.0
2009-12-10 15:30:00,43.34,43.38,43.26,43.35,646400.0,31.2985,31.3273,31.2407,31.3057,646400.0
2009-12-11 09:30:00,43.51,43.67,43.03,43.45,244400.0,31.4212,31.5368,31.0746,31.3779,244400.0
2009-12-11 10:00:00,43.48,43.66,43.27,43.63,524200.0,31.3996,31.5295,31.2479,31.5079,524200.0
2009-12-11 10:30:00,43.62,43.69,43.48,43.6,474800.0,31.5007,31.5512,31.3996,31.4862,474800.0
2009-12-11 11:00:00,43.6,43.64,43.08,43.13,370800.0,31.4862,31.5151,31.1107,31.1468,370800.0
2009-12-11 11:30:00,43.11,43.18,43.05,43.17,445600.0,31.1324,31.1829,31.089,31.1757,445600.0
2009-12-11 12:00:00,43.15,43.17,43.02,43.03,278600.0,31.1612,31.1757,31.0674,31.0746,278600.0
2009-12-11 12:30:00,43.04,43.1,43.02,43.08,185800.0,31.0818,31.1251,31.0674,31.1107,185800.0
2009-12-11 13:00:00,43.08,43.12,42.98,43.05,93800.0,31.1107,31.1396,31.0385,31.089,93800.0
2009-12-11 13:30:00,43.05,43.13,42.99,43.06,172200.0,31.089,31.1468,31.0457,31.0962,172200.0
2009-12-11 14:00:00,43.06,43.22,43.03,43.17,200800.0,31.0962,31.2118,31.0746,31.1757,200800.0
2009-12-11 14:30:00,43.18,43.19,43.0,43.0,166200.0,31.1829,31.1901,31.0529,31.0529,166200.0
2009-12-11 15:00:00,43.0,43.07,42.93,43.04,276000.0,31.0529,31.1035,31.0024,31.0818,276000.0
2009-12-11 15:30:00,43.06,43.14,42.96,43.08,523600.0,31.0962,31.154,31.024,31.1107,523600.0
2009-12-14 09:30:00,45.09,45.95,44.95,45.32,2804000.0,32.5622,33.1833,32.4611,32.7283,2804000.0
2009-12-14 10:00:00,45.33,45.33,45.07,45.2,1293000.0,32.7356,32.7356,32.5478,32.6417,1293000.0
2009-12-14 10:30:00,45.18,45.55,45.09,45.41,1176000.0,32.6272,32.8944,32.5622,32.7933,1176000.0
2009-12-14 11:00:00,45.42,45.75,45.38,45.71,1171000.0,32.8005,33.0389,32.7717,33.01,1171000.0
2009-12-14 11:30:00,45.7,45.9,45.63,45.68,792600.0,33.0028,33.1472,32.9522,32.9883,792600.0
2009-12-14 12:00:00,45.69,45.78,45.56,45.76,597200.0,32.9955,33.0605,32.9017,33.0461,597200.0
2009-12-14 12:30:00,45.76,45.76,45.47,45.48,595800.0,33.0461,33.0461,32.8367,32.8439,595800.0
2009-12-14 13:00:00,45.47,45.53,45.4,45.47,557800.0,32.8367,32.88,32.7861,32.8367,557800.0
2009-12-14 13:30:00,45.47,45.49,45.34,45.42,497400.0,32.8367,32.8511,32.7428,32.8005,497400.0
2009-12-14 14:00:00,45.41,45.47,45.35,45.38,440200.0,32.7933,32.8367,32.75,32.7717,440200.0
2009-12-14 14:30:00,45.37,45.43,45.2,45.2,965400.0,32.7644,32.8078,32.6417,32.6417,965400.0
2009-12-14 15:00:00,45.21,45.38,45.18,45.31,546600.0,32.6489,32.7717,32.6272,32.7211,546600.0
2009-12-14 15:30:00,45.31,45.35,45.13,45.21,1159200.0,32.7211,32.75,32.5911,32.6489,1159200.0
2009-12-15 09:30:00,45.09,45.62,45.01,45.52,693200.0,32.5622,32.945,32.5045,32.8728,693200.0
2009-12-15 10:00:00,45.51,45.6,45.35,45.35,507400.0,32.8655,32.9305,32.75,32.75,507400.0
2009-12-15 10:30:00,45.35,45.62,45.35,45.55,578800.0,32.75,32.945,32.75,32.8944,578800.0
2009-12-15 11:00:00,45.54,45.59,45.38,45.52,279400.0,32.8872,32.9233,32.7717,32.8728,279400.0
2009-12-15 11:30:00,45.51,45.63,45.44,45.47,406000.0,32.8655,32.9522,32.815,32.8367,406000.0
2009-12-15 12:00:00,45.47,45.59,45.43,45.56,321400.0,32.8367,32.9233,32.8078,32.9017,321400.0
2009-12-15 12:30:00,45.55,45.59,45.44,45.54,624800.0,32.8944,32.9233,32.815,32.8872,624800.0
2009-12-15 13:00:00,45.55,45.68,45.5,45.6,203200.0,32.8944,32.9883,32.8583,32.9305,203200.0
2009-12-15 13:30:00,45.59,45.8,45.58,45.72,442800.0,32.9233,33.075,32.9161,33.0172,442800.0
2009-12-15 14:00:00,45.73,45.95,45.69,45.9,546400.0,33.0244,33.1833,32.9955,33.1472,546400.0
2009-12-15 14:30:00,45.9,45.99,45.85,45.85,460000.0,33.1472,33.2122,33.1111,33.1111,460000.0
2009-12-15 15:00:00,45.85,46.04,45.79,45.95,1052000.0,33.1111,33.2483,33.0677,33.1833,1052000.0
2009-12-15 15:30:00,45.94,45.95,45.8,45.92,1650400.0,33.1761,33.1833,33.075,33.1616,1650400.0
2009-12-16 09:30:00,46.12,46.5,46.01,46.35,468400.0,33.3061,33.5805,33.2266,33.4722,468400.0
2009-12-16 10:00:00,46.36,46.44,46.21,46.23,286800.0,33.4794,33.5372,33.3711,33.3855,286800.0
2009-12-16 10:30:00,46.24,46.94,46.24,46.91,708800.0,33.3927,33.8982,33.3927,33.8766,708800.0
2009-12-16 11:00:00,46.92,47.03,46.88,46.94,340800.0,33.8838,33.9632,33.8549,33.8982,340800.0
2009-12-16 11:30:00,46.93,46.96,46.82,46.9,272000.0,33.891,33.9127,33.8116,33.8693,272000.0
2009-12-16 12:00:00,46.9,47.05,46.79,47.04,529000.0,33.8693,33.9777,33.7899,33.9704,529000.0
2009-12-16 12:30:00,47.02,47.05,46.84,46.96,248000.0,33.956,33.9777,33.826,33.9127,248000.0
2009-12-16 13:00:00,46.97,46.97,46.8,46.97,200400.0,33.9199,33.9199,33.7971,33.9199,200400.0
2009-12-16 13:30:00,46.97,47.01,46.88,46.97,184800.0,33.9199,33.9488,33.8549,33.9199,184800.0
2009-12-16 14:00:00,46.98,47.16,46.76,46.88,307000.0,33.9271,34.0571,33.7682,33.8549,307000.0
2009-12-16 14:30:00,46.88,46.94,46.74,46.81,387400.0,33.8549,33.8982,33.7538,33.8044,387400.0
2009-12-16 15:00:00,46.79,46.87,46.67,46.68,437000.0,33.7899,33.8477,33.7032,33.7105,437000.0
2009-12-16 15:30:00,46.67,46.8,46.62,46.67,779600.0,33.7032,33.7971,33.6671,33.7032,779600.0
2009-12-17 09:30:00,46.6,46.81,45.72,45.81,677800.0,33.6527,33.8044,33.0172,33.0822,677800.0
2009-12-17 10:00:00,45.82,46.22,45.82,46.13,274400.0,33.0894,33.3783,33.0894,33.3133,274400.0
2009-12-17 10:30:00,46.16,47.2,46.15,47.15,808600.0,33.3349,34.086,33.3277,34.0499,808600.0
2009-12-17 11:00:00,47.15,47.32,46.92,47.0,476000.0,34.0499,34.1727,33.8838,33.9416,476000.0
2009-12-17 11:30:00,47.0,47.02,46.63,46.63,396200.0,33.9416,33.956,33.6744,33.6744,396200.0
2009-12-17 12:00:00,46.65,46.68,46.49,46.5,362200.0,33.6888,33.7105,33.5733,33.5805,362200.0
2009-12-17 12:30:00,46.5,46.59,46.4,46.43,166800.0,33.5805,33.6455,33.5083,33.5299,166800.0
2009-12-17 13:00:00,46.43,46.45,46.35,46.41,109800.0,33.5299,33.5444,33.4722,33.5155,109800.0
2009-12-17 13:30:00,46.42,46.52,46.24,46.42,272000.0,33.5227,33.5949,33.3927,33.5227,272000.0
2009-12-17 14:00:00,46.42,46.45,46.31,46.38,138600.0,33.5227,33.5444,33.4433,33.4938,138600.0
2009-12-17 14:30:00,46.38,46.56,46.35,46.5,216800.0,33.4938,33.6238,33.4722,33.5805,216800.0
2009-12-17 15:00:00,46.49,46.53,46.38,46.44,275200.0,33.5733,33.6021,33.4938,33.5372,275200.0
2009-12-17 15:30:00,46.45,46.52,46.26,46.27,555400.0,33.5444,33.5949,33.4072,33.4144,555400.0
2009-12-18 09:30:00,46.76,46.96,46.63,46.81,1134000.0,33.7682,33.9127,33.6744,33.8044,1134000.0
2009-12-18 10:00:00,46.77,47.05,46.74,46.86,403400.0,33.7755,33.9777,33.7538,33.8405,403400.0
2009-12-18 10:30:00,46.86,46.9,46.52,46.59,586200.0,33.8405,33.8693,33.5949,33.6455,586200.0
2009-12-18 11:00:00,46.58,46.6,46.13,46.41,384200.0,33.6383,33.6527,33.3133,33.5155,384200.0
2009-12-18 11:30:00,46.41,46.56,46.28,46.47,197600.0,33.5155,33.6238,33.4216,33.5588,197600.0
2009-12-18 12:00:00,46.49,46.69,46.41,46.6,171800.0,33.5733,33.7177,33.5155,33.6527,171800.0
2009-12-18 12:30:00,46.59,46.69,46.53,46.63,137200.0,33.6455,33.7177,33.6021,33.6744,137200.0
2009-12-18 13:00:00,46.63,46.77,46.6,46.7,211200.0,33.6744,33.7755,33.6527,33.7249,211200.0
2009-12-18 13:30:00,46.72,46.73,46.59,46.66,166200.0,33.7394,33.7466,33.6455,33.696,166200.0
2009-12-18 14:00:00,46.66,46.7,46.45,46.52,193400.0,33.696,33.7249,33.5444,33.5949,193400.0
2009-12-18 14:30:00,46.52,46.59,46.47,46.48,88200.0,33.5949,33.6455,33.5588,33.566,88200.0
2009-12-18 15:00:00,46.49,46.54,46.34,46.4,296600.0,33.5733,33.6094,33.4649,33.5083,296600.0
2009-12-18 15:30:00,46.39,46.52,46.35,46.52,839800.0,33.501,33.5949,33.4722,33.5949,839800.0
2009-12-21 09:30:00,46.92,47.4,46.92,47.26,367800.0,33.8838,34.2304,33.8838,34.1293,367800.0
2009-12-21 10:00:00,47.26,47.38,47.22,47.33,434600.0,34.1293,34.216,34.1004,34.1799,434600.0
2009-12-21 10:30:00,47.32,47.5,47.27,47.47,349400.0,34.1727,34.3026,34.1365,34.281,349400.0
2009-12-21 11:00:00,47.46,47.47,47.3,47.39,249600.0,34.2738,34.281,34.1582,34.2232,249600.0
2009-12-21 11:30:00,47.41,47.58,47.37,47.47,484400.0,34.2376,34.3604,34.2088,34.281,484400.0
2009-12-21 12:00:00,47.47,47.61,47.44,47.51,224400.0,34.281,34.3821,34.2593,34.3099,224400.0
2009-12-21 12:30:00,47.51,47.62,47.32,47.45,350800.0,34.3099,34.3893,34.1727,34.2665,350800.0
2009-12-21 13:00:00,47.45,47.45,47.19,47.4,222800.0,34.2665,34.2665,34.0788,34.2304,222800.0
2009-12-21 13:30:00,47.39,47.39,47.21,47.38,212200.0,34.2232,34.2232,34.0932,34.216,212200.0
2009-12-21 14:00:00,47.39,47.48,47.32,47.44,300800.0,34.2232,34.2882,34.1727,34.2593,300800.0
2009-12-21 14:30:00,47.44,47.51,47.38,47.5,238200.0,34.2593,34.3099,34.216,34.3026,238200.0
2009-12-21 15:00:00,47.5,47.5,47.27,47.3,340600.0,34.3026,34.3026,34.1365,34.1582,340600.0
2009-12-21 15:30:00,47.3,47.41,47.23,47.35,478200.0,34.1582,34.2376,34.1077,34.1943,478200.0
2009-12-22 09:30:00,47.79,48.05,47.51,48.05,447400.0,34.5121,34.6998,34.3099,34.6998,447400.0
2009-12-22 10:00:00,48.05,48.25,47.95,48.24,267200.0,34.6998,34.8443,34.6276,34.837,267200.0
2009-12-22 10:30:00,48.25,48.25,47.95,47.98,256800.0,34.8443,34.8443,34.6276,34.6493,256800.0
2009-12-22 11:00:00,47.96,48.14,47.8,48.06,156800.0,34.6348,34.7648,34.5193,34.7071,156800.0
2009-12-22 11:30:00,48.05,48.12,47.96,48.12,104000.0,34.6998,34.7504,34.6348,34.7504,104000.0
2009-12-22 12:00:00,48.12,48.27,48.1,48.25,166400.0,34.7504,34.8587,34.7359,34.8443,166400.0
2009-12-22 12:30:00,48.27,48.5,48.25,48.43,221600.0,34.8587,35.0248,34.8443,34.9743,221600.0
2009-12-22 13:00:00,48.43,48.65,48.36,48.59,324800.0,34.9743,35.1331,34.9237,35.0898,324800.0
2009-12-22 13:30:00,48.6,48.71,48.57,48.67,229400.0,35.097,35.1765,35.0754,35.1476,229400.0
2009-12-22 14:00:00,48.67,48.72,48.63,48.67,228800.0,35.1476,35.1837,35.1187,35.1476,228800.0
2009-12-22 14:30:00,48.67,48.85,48.63,48.77,364800.0,35.1476,35.2776,35.1187,35.2198,364800.0
2009-12-22 15:00:00,48.77,48.79,48.67,48.76,452000.0,35.2198,35.2342,35.1476,35.2126,452000.0
2009-12-22 15:30:00,48.75,48.98,48.71,48.88,1089000.0,35.2053,35.3714,35.1765,35.2992,1089000.0
2009-12-23 09:30:00,48.9,49.66,48.84,49.51,985600.0,35.3137,35.8625,35.2703,35.7542,985600.0
2009-12-23 10:00:00,49.49,49.49,49.02,49.13,409600.0,35.7397,35.7397,35.4003,35.4798,409600.0
2009-12-23 10:30:00,49.15,49.63,49.13,49.27,1024200.0,35.4942,35.8408,35.4798,35.5809,1024200.0
2009-12-23 11:00:00,49.27,49.3,49.16,49.27,467200.0,35.5809,35.6025,35.5014,35.5809,467200.0
2009-12-23 11:30:00,49.26,49.4,49.19,49.35,218400.0,35.5736,35.6747,35.5231,35.6386,218400.0
2009-12-23 12:00:00,49.35,49.52,49.26,49.52,229400.0,35.6386,35.7614,35.5736,35.7614,229400.0
2009-12-23 12:30:00,49.52,49.85,49.49,49.85,215400.0,35.7614,35.9997,35.7397,35.9997,215400.0
2009-12-23 13:00:00,49.85,49.85,49.66,49.72,134800.0,35.9997,35.9997,35.8625,35.9058,134800.0
2009-12-23 13:30:00,49.74,49.84,49.58,49.59,264200.0,35.9203,35.9925,35.8047,35.812,264200.0
2009-12-23 14:00:00,49.6,49.7,49.57,49.65,274000.0,35.8192,35.8914,35.7975,35.8553,274000.0
2009-12-23 14:30:00,49.64,49.8,49.63,49.63,143200.0,35.8481,35.9636,35.8408,35.8408,143200.0
2009-12-23 15:00:00,49.63,49.75,49.6,49.74,180000.0,35.8408,35.9275,35.8192,35.9203,180000.0
2009-12-23 15:30:00,49.74,49.97,49.74,49.93,776000.0,35.9203,36.0864,35.9203,36.0575,776000.0
2009-12-24 09:30:00,49.99,50.61,49.76,50.55,380200.0,36.1008,36.5486,35.9347,36.5052,380200.0
2009-12-24 10:00:00,50.56,50.73,50.41,50.59,313800.0,36.5125,36.6352,36.4041,36.5341,313800.0
2009-12-24 10:30:00,50.59,50.59,50.16,50.35,366400.0,36.5341,36.5341,36.2236,36.3608,366400.0
2009-12-24 11:00:00,50.37,50.41,50.13,50.15,227600.0,36.3752,36.4041,36.2019,36.2164,227600.0
2009-12-24 11:30:00,50.15,50.31,50.15,50.21,124200.0,36.2164,36.3319,36.2164,36.2597,124200.0
2009-12-24 12:00:00,50.24,50.29,50.1,50.17,164800.0,36.2814,36.3175,36.1803,36.2308,164800.0
2009-12-24 12:30:00,50.17,50.35,50.17,50.31,202600.0,36.2308,36.3608,36.2308,36.3319,202600.0
2009-12-28 09:30:00,50.88,50.88,50.35,50.51,287600.0,36.7435,36.7435,36.3608,36.4763,287600.0
2009-12-28 10:00:00,50.51,50.56,49.85,50.09,418600.0,36.4763,36.5125,35.9997,36.173,418600.0
2009-12-28 10:30:00,50.1,50.11,49.85,50.08,190600.0,36.1803,36.1875,35.9997,36.1658,190600.0
2009-12-28 11:00:00,50.08,50.21,50.03,50.21,108200.0,36.1658,36.2597,36.1297,36.2597,108200.0
2009-12-28 11:30:00,50.22,50.25,50.02,50.07,75600.0,36.2669,36.2886,36.1225,36.1586,75600.0
2009-12-28 12:00:00,50.08,50.08,49.92,49.97,70000.0,36.1658,36.1658,36.0503,36.0864,70000.0
2009-12-28 12:30:00,49.98,50.22,49.9,50.21,76600.0,36.0936,36.2669,36.0358,36.2597,76600.0
2009-12-28 13:00:00,50.22,50.24,50.17,50.17,110800.0,36.2669,36.2814,36.2308,36.2308,110800.0
2009-12-28 13:30:00,50.16,50.17,49.97,49.97,137000.0,36.2236,36.2308,36.0864,36.0864,137000.0
2009-12-28 14:00:00,49.98,50.0,49.8,49.88,132400.0,36.0936,36.108,35.9636,36.0214,132400.0
2009-12-28 14:30:00,49.9,49.96,49.77,49.84,133400.0,36.0358,36.0792,35.9419,35.9925,133400.0
2009-12-28 15:00:00,49.85,49.89,49.81,49.87,214600.0,35.9997,36.0286,35.9708,36.0142,214600.0
2009-12-28 15:30:00,49.87,50.0,49.84,49.98,772600.0,36.0142,36.108,35.9925,36.0936,772600.0
2009-12-29 09:30:00,50.09,50.36,49.92,50.04,261800.0,36.173,36.368,36.0503,36.1369,261800.0
2009-12-29 10:00:00,50.04,50.24,49.87,50.18,169200.0,36.1369,36.2814,36.0142,36.238,169200.0
2009-12-29 10:30:00,50.2,50.21,49.65,49.7,305000.0,36.2525,36.2597,35.8553,35.8914,305000.0
2009-12-29 11:00:00,49.73,49.81,49.51,49.52,229400.0,35.9131,35.9708,35.7542,35.7614,229400.0
2009-12-29 11:30:00,49.52,49.72,49.48,49.7,238600.0,35.7614,35.9058,35.7325,35.8914,238600.0
2009-12-29 12:00:00,49.7,49.76,49.21,49.26,477400.0,35.8914,35.9347,35.5375,35.5736,477400.0
2009-12-29 12:30:00,49.26,49.73,49.22,49.72,310000.0,35.5736,35.9131,35.5448,35.9058,310000.0
2009-12-29 13:00:00,49.72,49.88,49.67,49.86,253800.0,35.9058,36.0214,35.8697,36.0069,253800.0
2009-12-29 13:30:00,49.87,49.99,49.84,49.85,292000.0,36.0142,36.1008,35.9925,35.9997,292000.0
2009-12-29 14:00:00,49.85,49.85,49.48,49.52,239400.0,35.9997,35.9997,35.7325,35.7614,239400.0
2009-12-29 14:30:00,49.52,49.94,49.51,49.91,284600.0,35.7614,36.0647,35.7542,36.0431,284600.0
2009-12-29 15:00:00,49.91,49.95,49.68,49.87,238200.0,36.0431,36.0719,35.877,36.0142,238200.0
2009-12-29 15:30:00,49.87,49.88,49.57,49.63,485400.0,36.0142,36.0214,35.7975,35.8408,485400.0
2009-12-30 09:30:00,49.64,49.81,49.26,49.8,186400.0,35.8481,35.9708,35.5736,35.9636,186400.0
2009-12-30 10:00:00,49.8,49.85,49.51,49.7,254400.0,35.9636,35.9997,35.7542,35.8914,254400.0
2009-12-30 10:30:00,49.7,49.76,49.22,49.27,234400.0,35.8914,35.9347,35.5448,35.5809,234400.0
2009-12-30 11:00:00,49.26,49.63,49.26,49.47,101800.0,35.5736,35.8408,35.5736,35.7253,101800.0
2009-12-30 11:30:00,49.47,49.7,49.36,49.68,91200.0,35.7253,35.8914,35.6459,35.877,91200.0
2009-12-30 12:00:00,49.68,49.73,49.48,49.58,85200.0,35.877,35.9131,35.7325,35.8047,85200.0
2009-12-30 12:30:00,49.58,49.58,49.34,49.45,96800.0,35.8047,35.8047,35.6314,35.7109,96800.0
2009-12-30 13:00:00,49.47,49.59,49.47,49.56,147400.0,35.7253,35.812,35.7253,35.7903,147400.0
2009-12-30 13:30:00,49.54,49.63,49.48,49.54,46200.0,35.7759,35.8408,35.7325,35.7759,46200.0
2009-12-30 14:00:00,49.54,49.55,49.33,49.35,105600.0,35.7759,35.7831,35.6242,35.6386,105600.0
2009-12-30 14:30:00,49.35,49.38,49.28,49.37,101400.0,35.6386,35.6603,35.5881,35.6531,101400.0
2009-12-30 15:00:00,49.37,49.43,49.26,49.41,161200.0,35.6531,35.6964,35.5736,35.682,161200.0
2009-12-30 15:30:00,49.42,49.46,49.31,49.37,332400.0,35.6892,35.7181,35.6098,35.6531,332400.0
2009-12-31 09:30:00,49.41,49.88,49.41,49.62,111000.0,35.682,36.0214,35.682,35.8336,111000.0
2009-12-31 10:00:00,49.61,49.73,49.52,49.54,218600.0,35.8264,35.9131,35.7614,35.7759,218600.0
2009-12-31 10:30:00,49.51,49.52,48.81,49.0,414400.0,35.7542,35.7614,35.2487,35.3859,414400.0
2009-12-31 11:00:00,49.01,49.07,48.9,49.02,89000.0,35.3931,35.4364,35.3137,35.4003,89000.0
2009-12-31 11:30:00,48.98,49.01,48.86,48.96,70800.0,35.3714,35.3931,35.2848,35.357,70800.0
2009-12-31 12:00:00,48.96,49.05,48.93,48.95,106400.0,35.357,35.422,35.3353,35.3498,106400.0
2009-12-31 12:30:00,48.95,49.01,48.92,48.92,81600.0,35.3498,35.3931,35.3281,35.3281,81600.0
2009-12-31 13:00:00,48.92,49.0,48.83,48.99,73000.0,35.3281,35.3859,35.2631,35.3787,73000.0
2009-12-31 13:30:00,48.99,49.0,48.9,48.9,39400.0,35.3787,35.3859,35.3137,35.3137,39400.0
2009-12-31 14:00:00,48.91,49.0,48.91,48.97,77400.0,35.3209,35.3859,35.3209,35.3642,77400.0
2009-12-31 14:30:00,48.97,49.04,48.92,49.0,79800.0,35.3642,35.4148,35.3281,35.3859,79800.0
2009-12-31 15:00:00,49.0,49.0,48.97,49.0,114600.0,35.3859,35.3859,35.3642,35.3859,114600.0
2009-12-31 15:30:00,48.99,49.0,48.65,48.66,334800.0,35.3787,35.3859,35.1331,35.1403,334800.0
2010-01-04 09:30:00,49.68,50.22,49.62,49.94,674600.0,35.877,36.2669,35.8336,36.0647,674600.0
2010-01-04 10:00:00,49.94,49.99,49.62,49.92,477000.0,36.0647,36.1008,35.8336,36.0503,477000.0
2010-01-04 10:30:00,49.92,50.02,49.81,49.87,366400.0,36.0503,36.1225,35.9708,36.0142,366400.0
2010-01-04 11:00:00,49.85,49.88,49.67,49.7,261400.0,35.9997,36.0214,35.8697,35.8914,261400.0
2010-01-04 11:30:00,49.7,49.96,49.69,49.9,135200.0,35.8914,36.0792,35.8842,36.0358,135200.0
2010-01-04 12:00:00,49.89,50.13,49.88,50.09,149800.0,36.0286,36.2019,36.0214,36.173,149800.0
2010-01-04 12:30:00,50.07,50.08,49.88,49.95,124400.0,36.1586,36.1658,36.0214,36.0719,124400.0
2010-01-04 13:00:00,49.96,49.99,49.88,49.89,152600.0,36.0792,36.1008,36.0214,36.0286,152600.0
2010-01-04 13:30:00,49.89,50.01,49.81,49.83,116200.0,36.0286,36.1153,35.9708,35.9853,116200.0
2010-01-04 14:00:00,49.83,49.92,49.79,49.85,134200.0,35.9853,36.0503,35.9564,35.9997,134200.0
2010-01-04 14:30:00,49.85,49.95,49.85,49.94,152400.0,35.9997,36.0719,35.9997,36.0647,152400.0
2010-01-04 15:00:00,49.94,50.02,49.81,49.96,294400.0,36.0647,36.1225,35.9708,36.0792,294400.0
2010-01-04 15:30:00,49.96,50.2,49.94,50.18,810400.0,36.0792,36.2525,36.0647,36.238,810400.0
2010-01-05 09:30:00,49.51,49.88,49.37,49.74,547800.0,35.7542,36.0214,35.6531,35.9203,547800.0
2010-01-05 10:00:00,49.75,50.0,49.66,49.94,255200.0,35.9275,36.108,35.8625,36.0647,255200.0
2010-01-05 10:30:00,49.91,50.0,49.83,49.95,216400.0,36.0431,36.108,35.9853,36.0719,216400.0
2010-01-05 11:00:00,49.96,49.97,49.6,49.63,211800.0,36.0792,36.0864,35.8192,35.8408,211800.0
2010-01-05 11:30:00,49.64,49.66,49.53,49.65,127800.0,35.8481,35.8625,35.7686,35.8553,127800.0
2010-01-05 12:00:00,49.65,49.76,49.62,49.64,167400.0,35.8553,35.9347,35.8336,35.8481,167400.0
2010-01-05 12:30:00,49.65,49.65,49.47,49.6,224400.0,35.8553,35.8553,35.7253,35.8192,224400.0
2010-01-05 13:00:00,49.6,49.6,49.27,49.3,300000.0,35.8192,35.8192,35.5809,35.6025,300000.0
2010-01-05 13:30:00,49.31,49.31,49.06,49.09,324600.0,35.6098,35.6098,35.4292,35.4509,324600.0
2010-01-05 14:00:00,49.09,49.18,48.9,49.1,375800.0,35.4509,35.5159,35.3137,35.4581,375800.0
2010-01-05 14:30:00,49.09,49.29,49.07,49.21,310000.0,35.4509,35.5953,35.4364,35.5375,310000.0
2010-01-05 15:00:00,49.21,49.52,49.19,49.51,312000.0,35.5375,35.7614,35.5231,35.7542,312000.0
2010-01-05 15:30:00,49.5,49.68,49.49,49.62,706400.0,35.747,35.877,35.7397,35.8336,706400.0
2010-01-06 09:30:00,49.42,49.67,49.01,49.08,338800.0,35.6892,35.8697,35.3931,35.4437,338800.0
2010-01-06 10:00:00,49.08,49.33,48.96,49.19,444400.0,35.4437,35.6242,35.357,35.5231,444400.0
2010-01-06 10:30:00,49.15,49.18,48.84,48.98,303000.0,35.4942,35.5159,35.2703,35.3714,303000.0
2010-01-06 11:00:00,48.98,49.13,48.88,49.04,243000.0,35.3714,35.4798,35.2992,35.4148,243000.0
2010-01-06 11:30:00,49.08,49.19,49.0,49.05,179400.0,35.4437,35.5231,35.3859,35.422,179400.0
2010-01-06 12:00:00,49.07,49.2,48.96,49.04,185200.0,35.4364,35.5303,35.357,35.4148,185200.0
2010-01-06 12:30:00,49.02,49.51,49.02,49.51,293600.0,35.4003,35.7542,35.4003,35.7542,293600.0
2010-01-06 13:00:00,49.51,49.63,49.41,49.63,134400.0,35.7542,35.8408,35.682,35.8408,134400.0
2010-01-06 13:30:00,49.63,49.65,49.55,49.6,112800.0,35.8408,35.8553,35.7831,35.8192,112800.0
2010-01-06 14:00:00,49.6,49.81,49.6,49.79,199600.0,35.8192,35.9708,35.8192,35.9564,199600.0
2010-01-06 14:30:00,49.81,49.85,49.7,49.72,117000.0,35.9708,35.9997,35.8914,35.9058,117000.0
2010-01-06 15:00:00,49.71,49.77,49.67,49.75,185400.0,35.8986,35.9419,35.8697,35.9275,185400.0
2010-01-06 15:30:00,49.75,49.83,49.63,49.71,604600.0,35.9275,35.9853,35.8408,35.8986,604600.0
2010-01-07 09:30:00,49.45,49.49,48.77,48.83,315600.0,35.7109,35.7397,35.2198,35.2631,315600.0
2010-01-07 10:00:00,48.81,49.26,48.8,49.25,304200.0,35.2487,35.5736,35.2415,35.5664,304200.0
2010-01-07 10:30:00,49.24,49.52,49.24,49.27,309600.0,35.5592,35.7614,35.5592,35.5809,309600.0
2010-01-07 11:00:00,49.27,49.41,49.16,49.16,227000.0,35.5809,35.682,35.5014,35.5014,227000.0
2010-01-07 11:30:00,49.16,49.35,49.13,49.25,158200.0,35.5014,35.6386,35.4798,35.5664,158200.0
2010-01-07 12:00:00,49.24,49.27,48.79,48.81,348400.0,35.5592,35.5809,35.2342,35.2487,348400.0
2010-01-07 12:30:00,48.81,48.99,48.73,48.79,353400.0,35.2487,35.3787,35.1909,35.2342,353400.0
2010-01-07 13:00:00,48.79,49.03,48.72,49.02,179400.0,35.2342,35.4075,35.1837,35.4003,179400.0
2010-01-07 13:30:00,49.02,49.02,48.73,48.77,222800.0,35.4003,35.4003,35.1909,35.2198,222800.0
2010-01-07 14:00:00,48.78,48.91,48.74,48.9,160400.0,35.227,35.3209,35.1981,35.3137,160400.0
2010-01-07 14:30:00,48.88,49.01,48.87,49.01,414600.0,35.2992,35.3931,35.292,35.3931,414600.0
2010-01-07 15:00:00,49.01,49.24,48.89,49.18,709400.0,35.3931,35.5592,35.3064,35.5159,709400.0
2010-01-07 15:30:00,49.18,49.38,49.17,49.24,642600.0,35.5159,35.6603,35.5087,35.5592,642600.0
2010-01-08 09:30:00,48.87,48.95,48.15,48.69,739800.0,35.292,35.3498,34.772,35.162,739800.0
2010-01-08 10:00:00,48.71,48.83,48.48,48.72,564400.0,35.1765,35.2631,35.0104,35.1837,564400.0
2010-01-08 10:30:00,48.74,48.99,48.73,48.76,363000.0,35.1981,35.3787,35.1909,35.2126,363000.0
2010-01-08 11:00:00,48.77,48.94,48.75,48.9,491600.0,35.2198,35.3426,35.2053,35.3137,491600.0
2010-01-08 11:30:00,48.91,48.98,48.84,48.87,660000.0,35.3209,35.3714,35.2703,35.292,660000.0
2010-01-08 12:00:00,48.87,48.94,48.7,48.94,548000.0,35.292,35.3426,35.1692,35.3426,548000.0
2010-01-08 12:30:00,48.94,49.04,48.83,48.97,603800.0,35.3426,35.4148,35.2631,35.3642,603800.0
2010-01-08 13:00:00,48.95,48.98,48.87,48.95,188000.0,35.3498,35.3714,35.292,35.3498,188000.0
2010-01-08 13:30:00,48.96,49.12,48.86,49.06,481600.0,35.357,35.4725,35.2848,35.4292,481600.0
2010-01-08 14:00:00,49.05,49.09,48.92,49.09,183600.0,35.422,35.4509,35.3281,35.4509,183600.0
2010-01-08 14:30:00,49.07,49.24,49.04,49.23,180400.0,35.4364,35.5592,35.4148,35.552,180400.0
2010-01-08 15:00:00,49.22,49.3,49.19,49.3,136600.0,35.5448,35.6025,35.5231,35.6025,136600.0
2010-01-08 15:30:00,49.3,49.65,49.24,49.52,667200.0,35.6025,35.8553,35.5592,35.7614,667200.0
2010-01-11 09:30:00,49.79,49.91,49.46,49.68,368200.0,35.9564,36.0431,35.7181,35.877,368200.0
2010-01-11 10:00:00,49.67,49.69,49.04,49.05,226000.0,35.8697,35.8842,35.4148,35.422,226000.0
2010-01-11 10:30:00,49.06,49.27,48.9,48.93,221200.0,35.4292,35.5809,35.3137,35.3353,221200.0
2010-01-11 11:00:00,48.94,49.01,48.58,48.66,372400.0,35.3426,35.3931,35.0826,35.1403,372400.0
2010-01-11 11:30:00,48.67,48.91,48.67,48.9,123200.0,35.1476,35.3209,35.1476,35.3137,123200.0
2010-01-11 12:00:00,48.91,48.99,48.68,48.72,115400.0,35.3209,35.3787,35.1548,35.1837,115400.0
2010-01-11 12:30:00,48.74,48.77,48.51,48.73,111400.0,35.1981,35.2198,35.032,35.1909,111400.0
2010-01-11 13:00:00,48.72,48.93,48.7,48.93,133600.0,35.1837,35.3353,35.1692,35.3353,133600.0
2010-01-11 13:30:00,48.94,49.21,48.92,48.95,183800.0,35.3426,35.5375,35.3281,35.3498,183800.0
2010-01-11 14:00:00,48.95,49.22,48.81,49.05,177000.0,35.3498,35.5448,35.2487,35.422,177000.0
2010-01-11 14:30:00,49.04,49.09,48.92,48.99,125200.0,35.4148,35.4509,35.3281,35.3787,125200.0
2010-01-11 15:00:00,48.98,49.13,48.97,49.13,148000.0,35.3714,35.4798,35.3642,35.4798,148000.0
2010-01-11 15:30:00,49.1,49.15,48.99,49.05,379600.0,35.4581,35.4942,35.3787,35.422,379600.0
2010-01-12 09:30:00,47.88,48.24,47.58,48.23,824200.0,34.5771,34.837,34.3604,34.8298,824200.0
2010-01-12 10:00:00,48.21,48.42,47.97,48.35,471400.0,34.8154,34.967,34.6421,34.9165,471400.0
2010-01-12 10:30:00,48.35,48.47,48.05,48.37,431800.0,34.9165,35.0031,34.6998,34.9309,431800.0
2010-01-12 11:00:00,48.35,48.54,48.23,48.53,259400.0,34.9165,35.0537,34.8298,35.0465,259400.0
2010-01-12 11:30:00,48.52,48.55,48.01,48.05,305000.0,35.0392,35.0609,34.6709,34.6998,305000.0
2010-01-12 12:00:00,48.05,48.17,47.84,47.88,173800.0,34.6998,34.7865,34.5482,34.5771,173800.0
2010-01-12 12:30:00,47.9,48.07,47.74,47.76,161400.0,34.5915,34.7143,34.476,34.4904,161400.0
2010-01-12 13:00:00,47.75,47.93,47.59,47.66,180600.0,34.4832,34.6132,34.3676,34.4182,180600.0
2010-01-12 13:30:00,47.65,47.87,47.65,47.85,107600.0,34.411,34.5698,34.411,34.5554,107600.0
2010-01-12 14:00:00,47.86,47.92,47.78,47.88,131200.0,34.5626,34.606,34.5048,34.5771,131200.0
2010-01-12 14:30:00,47.88,47.99,47.81,47.96,182600.0,34.5771,34.6565,34.5265,34.6348,182600.0
2010-01-12 15:00:00,47.94,47.94,47.65,47.7,246200.0,34.6204,34.6204,34.411,34.4471,246200.0
2010-01-12 15:30:00,47.69,47.8,47.6,47.71,784600.0,34.4399,34.5193,34.3749,34.4543,784600.0
2010-01-13 09:30:00,47.59,48.29,47.59,47.81,330800.0,34.4186,34.9249,34.4186,34.5777,330800.0
2010-01-13 10:00:00,47.8,47.9,47.1,47.34,356200.0,34.5705,34.6428,34.0642,34.2378,356200.0
2010-01-13 10:30:00,47.33,47.96,47.02,47.93,439400.0,34.2306,34.6862,34.0064,34.6645,439400.0
2010-01-13 11:00:00,47.93,48.33,47.85,48.32,394800.0,34.6645,34.9538,34.6067,34.9466,394800.0
2010-01-13 11:30:00,48.34,48.7,48.26,48.65,368000.0,34.961,35.2214,34.9032,35.1852,368000.0
2010-01-13 12:00:00,48.64,48.84,48.52,48.56,361600.0,35.178,35.3227,35.0912,35.1201,361600.0
2010-01-13 12:30:00,48.55,48.92,48.52,48.77,173600.0,35.1129,35.3805,35.0912,35.272,173600.0
2010-01-13 13:00:00,48.77,48.82,48.63,48.67,78200.0,35.272,35.3082,35.1708,35.1997,78200.0
2010-01-13 13:30:00,48.68,48.83,48.48,48.5,229200.0,35.2069,35.3154,35.0623,35.0768,229200.0
2010-01-13 14:00:00,48.54,48.68,48.54,48.58,227800.0,35.1057,35.2069,35.1057,35.1346,227800.0
2010-01-13 14:30:00,48.58,48.88,48.58,48.86,234600.0,35.1346,35.3516,35.1346,35.3371,234600.0
2010-01-13 15:00:00,48.86,48.97,48.78,48.96,212800.0,35.3371,35.4167,35.2793,35.4094,212800.0
2010-01-13 15:30:00,48.97,49.08,48.8,48.87,660000.0,35.4167,35.4962,35.2937,35.3443,660000.0
2010-01-14 09:30:00,48.84,49.33,48.79,49.08,472000.0,35.3227,35.677,35.2865,35.4962,472000.0
2010-01-14 10:00:00,49.08,49.35,49.05,49.2,155200.0,35.4962,35.6915,35.4745,35.583,155200.0
2010-01-14 10:30:00,49.2,49.21,48.81,48.9,253600.0,35.583,35.5902,35.301,35.366,253600.0
2010-01-14 11:00:00,48.89,49.13,48.73,49.1,133800.0,35.3588,35.5324,35.2431,35.5107,133800.0
2010-01-14 11:30:00,49.07,49.31,48.98,49.0,230400.0,35.489,35.6626,35.4239,35.4384,230400.0
2010-01-14 12:00:00,49.0,49.22,48.99,49.06,84000.0,35.4384,35.5975,35.4311,35.4818,84000.0
2010-01-14 12:30:00,49.07,49.24,48.96,49.04,70000.0,35.489,35.6119,35.4094,35.4673,70000.0
2010-01-14 13:00:00,49.04,49.08,48.94,49.08,200800.0,35.4673,35.4962,35.395,35.4962,200800.0
2010-01-14 13:30:00,49.08,49.21,49.04,49.13,137200.0,35.4962,35.5902,35.4673,35.5324,137200.0
2010-01-14 14:00:00,49.13,49.17,48.94,48.98,213600.0,35.5324,35.5613,35.395,35.4239,213600.0
2010-01-14 14:30:00,48.98,49.13,48.93,49.09,194400.0,35.4239,35.5324,35.3877,35.5035,194400.0
2010-01-14 15:00:00,49.09,49.2,49.01,49.02,188200.0,35.5035,35.583,35.4456,35.4528,188200.0
2010-01-14 15:30:00,49.02,49.06,48.84,48.97,620600.0,35.4528,35.4818,35.3227,35.4167,620600.0
2010-01-15 09:30:00,49.0,49.45,48.7,48.84,877600.0,35.4384,35.7638,35.2214,35.3227,877600.0
2010-01-15 10:00:00,48.85,48.85,48.41,48.73,477800.0,35.3299,35.3299,35.0117,35.2431,477800.0
2010-01-15 10:30:00,48.71,48.76,48.35,48.74,289400.0,35.2286,35.2648,34.9683,35.2503,289400.0
2010-01-15 11:00:00,48.76,48.81,48.68,48.72,235200.0,35.2648,35.301,35.2069,35.2359,235200.0
2010-01-15 11:30:00,48.71,48.83,48.57,48.65,229000.0,35.2286,35.3154,35.1274,35.1852,229000.0
2010-01-15 12:00:00,48.66,48.9,48.64,48.71,298800.0,35.1925,35.366,35.178,35.2286,298800.0
2010-01-15 12:30:00,48.71,48.94,48.52,48.73,286400.0,35.2286,35.395,35.0912,35.2431,286400.0
2010-01-15 13:00:00,48.73,49.02,48.67,48.95,222000.0,35.2431,35.4528,35.1997,35.4022,222000.0
2010-01-15 13:30:00,48.95,48.96,48.66,48.67,340200.0,35.4022,35.4094,35.1925,35.1997,340200.0
2010-01-15 14:00:00,48.67,48.72,48.49,48.49,304200.0,35.1997,35.2359,35.0695,35.0695,304200.0
2010-01-15 14:30:00,48.49,48.54,48.43,48.5,581000.0,35.0695,35.1057,35.0261,35.0768,581000.0
2010-01-15 15:00:00,48.49,48.58,48.48,48.49,669200.0,35.0695,35.1346,35.0623,35.0695,669200.0
2010-01-15 15:30:00,48.49,48.52,48.4,48.44,840800.0,35.0695,35.0912,35.0044,35.0334,840800.0
2010-01-19 09:30:00,48.16,48.55,48.04,48.55,468600.0,34.8309,35.1129,34.7441,35.1129,468600.0
2010-01-19 10:00:00,48.55,48.66,48.44,48.49,470200.0,35.1129,35.1925,35.0334,35.0695,470200.0
2010-01-19 10:30:00,48.49,48.52,48.29,48.31,354000.0,35.0695,35.0912,34.9249,34.9393,354000.0
2010-01-19 11:00:00,48.33,48.5,48.27,48.49,169200.0,34.9538,35.0768,34.9104,35.0695,169200.0
2010-01-19 11:30:00,48.49,48.52,48.36,48.42,172200.0,35.0695,35.0912,34.9755,35.0189,172200.0
2010-01-19 12:00:00,48.44,48.55,48.41,48.47,236200.0,35.0334,35.1129,35.0117,35.0551,236200.0
2010-01-19 12:30:00,48.48,48.59,48.41,48.53,241000.0,35.0623,35.1418,35.0117,35.0985,241000.0
2010-01-19 13:00:00,48.54,48.59,48.38,48.49,293200.0,35.1057,35.1418,34.99,35.0695,293200.0
2010-01-19 13:30:00,48.49,48.52,48.4,48.5,218600.0,35.0695,35.0912,35.0044,35.0768,218600.0
2010-01-19 14:00:00,48.51,48.57,48.48,48.5,310600.0,35.084,35.1274,35.0623,35.0768,310600.0
2010-01-19 14:30:00,48.51,48.6,48.49,48.59,192800.0,35.084,35.1491,35.0695,35.1418,192800.0
2010-01-19 15:00:00,48.6,48.75,48.56,48.75,472000.0,35.1491,35.2576,35.1201,35.2576,472000.0
2010-01-19 15:30:00,48.74,48.8,48.65,48.68,663800.0,35.2503,35.2937,35.1852,35.2069,663800.0
2010-01-20 09:30:00,47.91,48.16,47.63,48.08,383000.0,34.65,34.8309,34.4475,34.773,383000.0
2010-01-20 10:00:00,48.06,48.16,47.73,47.73,468800.0,34.7585,34.8309,34.5199,34.5199,468800.0
2010-01-20 10:30:00,47.72,47.87,47.65,47.74,308800.0,34.5126,34.6211,34.462,34.5271,308800.0
2010-01-20 11:00:00,47.74,47.87,47.73,47.87,348200.0,34.5271,34.6211,34.5199,34.6211,348200.0
2010-01-20 11:30:00,47.87,47.88,47.77,47.78,259000.0,34.6211,34.6283,34.5488,34.556,259000.0
2010-01-20 12:00:00,47.78,47.91,47.78,47.9,178200.0,34.556,34.65,34.556,34.6428,178200.0
2010-01-20 12:30:00,47.91,47.98,47.81,47.98,252000.0,34.65,34.7007,34.5777,34.7007,252000.0
2010-01-20 13:00:00,47.98,48.01,47.88,47.93,313800.0,34.7007,34.7224,34.6283,34.6645,313800.0
2010-01-20 13:30:00,47.93,48.13,47.9,48.04,176600.0,34.6645,34.8092,34.6428,34.7441,176600.0
2010-01-20 14:00:00,48.03,48.09,47.98,47.99,170600.0,34.7368,34.7802,34.7007,34.7079,170600.0
2010-01-20 14:30:00,47.99,48.15,47.98,48.15,213000.0,34.7079,34.8236,34.7007,34.8236,213000.0
2010-01-20 15:00:00,48.19,48.27,48.14,48.19,240800.0,34.8526,34.9104,34.8164,34.8526,240800.0
2010-01-20 15:30:00,48.19,48.26,48.06,48.2,579400.0,34.8526,34.9032,34.7585,34.8598,579400.0
2010-01-21 09:30:00,48.29,48.79,48.08,48.48,324800.0,34.9249,35.2865,34.773,35.0623,324800.0
2010-01-21 10:00:00,48.49,48.63,47.83,47.85,401000.0,35.0695,35.1708,34.5922,34.6067,401000.0
2010-01-21 10:30:00,47.85,48.2,47.65,48.06,440600.0,34.6067,34.8598,34.462,34.7585,440600.0
2010-01-21 11:00:00,48.06,48.24,47.79,48.08,427200.0,34.7585,34.8887,34.5633,34.773,427200.0
2010-01-21 11:30:00,48.08,48.42,47.95,48.18,921200.0,34.773,35.0189,34.679,34.8453,921200.0
2010-01-21 12:00:00,48.16,48.27,47.97,47.98,312600.0,34.8309,34.9104,34.6934,34.7007,312600.0
2010-01-21 12:30:00,47.99,48.11,47.79,47.87,269600.0,34.7079,34.7947,34.5633,34.6211,269600.0
2010-01-21 13:00:00,47.87,48.11,47.74,48.07,336400.0,34.6211,34.7947,34.5271,34.7658,336400.0
2010-01-21 13:30:00,48.07,48.18,47.91,48.07,218400.0,34.7658,34.8453,34.65,34.7658,218400.0
2010-01-21 14:00:00,48.08,48.25,47.88,48.25,299400.0,34.773,34.8959,34.6283,34.8959,299400.0
2010-01-21 14:30:00,48.25,48.43,48.22,48.24,504400.0,34.8959,35.0261,34.8742,34.8887,504400.0
2010-01-21 15:00:00,48.24,48.31,48.02,48.23,421000.0,34.8887,34.9393,34.7296,34.8815,421000.0
2010-01-21 15:30:00,48.23,48.48,48.2,48.31,1371600.0,34.8815,35.0623,34.8598,34.9393,1371600.0
2010-01-22 09:30:00,48.13,48.6,47.77,48.45,706200.0,34.8092,35.1491,34.5488,35.0406,706200.0
2010-01-22 10:00:00,48.45,48.46,47.59,47.97,587800.0,35.0406,35.0478,34.4186,34.6934,587800.0
2010-01-22 10:30:00,47.97,48.06,47.81,47.97,294400.0,34.6934,34.7585,34.5777,34.6934,294400.0
2010-01-22 11:00:00,47.97,48.06,47.77,47.96,341200.0,34.6934,34.7585,34.5488,34.6862,341200.0
2010-01-22 11:30:00,47.95,48.12,47.76,47.84,340400.0,34.679,34.8019,34.5416,34.5994,340400.0
2010-01-22 12:00:00,47.84,48.24,47.75,48.18,493000.0,34.5994,34.8887,34.5343,34.8453,493000.0
2010-01-22 12:30:00,48.18,48.21,47.8,47.91,363800.0,34.8453,34.867,34.5705,34.65,363800.0
2010-01-22 13:00:00,47.91,48.02,47.84,47.88,238600.0,34.65,34.7296,34.5994,34.6283,238600.0
2010-01-22 13:30:00,47.88,47.96,47.76,47.84,269800.0,34.6283,34.6862,34.5416,34.5994,269800.0
2010-01-22 14:00:00,47.84,47.97,47.68,47.7,271800.0,34.5994,34.6934,34.4837,34.4982,271800.0
2010-01-22 14:30:00,47.69,47.85,47.45,47.45,246000.0,34.4909,34.6067,34.3174,34.3174,246000.0
2010-01-22 15:00:00,47.44,47.49,47.02,47.26,529000.0,34.3101,34.3463,34.0064,34.1799,529000.0
2010-01-22 15:30:00,47.26,47.34,46.88,47.05,902800.0,34.1799,34.2378,33.9051,34.0281,902800.0
2010-01-25 09:30:00,47.43,48.07,47.38,47.95,264000.0,34.3029,34.7658,34.2667,34.679,264000.0
2010-01-25 10:00:00,47.94,47.97,47.49,47.62,325000.0,34.6717,34.6934,34.3463,34.4403,325000.0
2010-01-25 10:30:00,47.62,47.66,47.33,47.64,272400.0,34.4403,34.4692,34.2306,34.4548,272400.0
2010-01-25 11:00:00,47.65,47.75,47.31,47.69,205200.0,34.462,34.5343,34.2161,34.4909,205200.0
2010-01-25 11:30:00,47.67,47.86,47.38,47.66,136800.0,34.4765,34.6139,34.2667,34.4692,136800.0
2010-01-25 12:00:00,47.62,47.89,47.61,47.7,141200.0,34.4403,34.6356,34.4331,34.4982,141200.0
2010-01-25 12:30:00,47.7,47.78,47.6,47.7,99400.0,34.4982,34.556,34.4258,34.4982,99400.0
2010-01-25 13:00:00,47.69,47.85,47.63,47.74,95800.0,34.4909,34.6067,34.4475,34.5271,95800.0
2010-01-25 13:30:00,47.74,47.76,47.44,47.49,189400.0,34.5271,34.5416,34.3101,34.3463,189400.0
2010-01-25 14:00:00,47.49,47.67,47.47,47.66,148200.0,34.3463,34.4765,34.3318,34.4692,148200.0
2010-01-25 14:30:00,47.66,47.81,47.63,47.81,145000.0,34.4692,34.5777,34.4475,34.5777,145000.0
2010-01-25 15:00:00,47.83,47.86,47.58,47.63,140600.0,34.5922,34.6139,34.4114,34.4475,140600.0
2010-01-25 15:30:00,47.65,47.78,47.4,47.47,463200.0,34.462,34.556,34.2812,34.3318,463200.0
2010-01-26 09:30:00,47.32,47.32,46.22,47.02,413400.0,34.2233,34.2233,33.4278,34.0064,413400.0
2010-01-26 10:00:00,46.97,47.49,46.92,47.34,210000.0,33.9702,34.3463,33.934,34.2378,210000.0
2010-01-26 10:30:00,47.33,47.35,46.97,47.04,248400.0,34.2306,34.245,33.9702,34.0208,248400.0
2010-01-26 11:00:00,47.03,47.24,47.03,47.17,235000.0,34.0136,34.1655,34.0136,34.1149,235000.0
2010-01-26 11:30:00,47.19,47.35,47.09,47.25,313000.0,34.1293,34.245,34.057,34.1727,313000.0
2010-01-26 12:00:00,47.26,47.52,47.22,47.46,178400.0,34.1799,34.368,34.151,34.3246,178400.0
2010-01-26 12:30:00,47.47,47.54,47.29,47.3,145000.0,34.3318,34.3825,34.2016,34.2089,145000.0
2010-01-26 13:00:00,47.3,47.31,46.99,47.02,327000.0,34.2089,34.2161,33.9847,34.0064,327000.0
2010-01-26 13:30:00,47.05,47.31,47.04,47.3,100200.0,34.0281,34.2161,34.0208,34.2089,100200.0
2010-01-26 14:00:00,47.31,47.33,47.05,47.06,212000.0,34.2161,34.2306,34.0281,34.0353,212000.0
2010-01-26 14:30:00,47.08,47.18,46.99,47.02,272000.0,34.0498,34.1221,33.9847,34.0064,272000.0
2010-01-26 15:00:00,47.0,47.1,46.73,46.76,313600.0,33.9919,34.0642,33.7966,33.8183,313600.0
2010-01-26 15:30:00,46.76,46.79,46.46,46.59,778200.0,33.8183,33.84,33.6014,33.6954,778200.0
2010-01-27 09:30:00,46.12,46.91,46.12,46.52,492400.0,33.3555,33.9268,33.3555,33.6448,492400.0
2010-01-27 10:00:00,46.52,46.66,45.75,45.79,700600.0,33.6448,33.746,33.0879,33.1168,700600.0
2010-01-27 10:30:00,45.82,46.01,45.57,45.85,657800.0,33.1385,33.2759,32.9577,33.1602,657800.0
2010-01-27 11:00:00,45.86,45.96,45.82,45.9,335800.0,33.1674,33.2397,33.1385,33.1964,335800.0
2010-01-27 11:30:00,45.88,45.93,45.73,45.75,254400.0,33.1819,33.218,33.0734,33.0879,254400.0
2010-01-27 12:00:00,45.77,45.9,45.68,45.81,281400.0,33.1023,33.1964,33.0372,33.1313,281400.0
2010-01-27 12:30:00,45.8,45.87,45.41,45.55,394800.0,33.124,33.1747,32.842,32.9432,394800.0
2010-01-27 13:00:00,45.56,45.7,45.29,45.3,536000.0,32.9505,33.0517,32.7552,32.7624,536000.0
2010-01-27 13:30:00,45.29,45.48,45.05,45.4,554600.0,32.7552,32.8926,32.5816,32.8347,554600.0
2010-01-27 14:00:00,45.4,45.71,45.26,45.52,472800.0,32.8347,33.0589,32.7335,32.9215,472800.0
2010-01-27 14:30:00,45.52,45.92,45.5,45.73,540600.0,32.9215,33.2108,32.9071,33.0734,540600.0
2010-01-27 15:00:00,45.73,46.03,45.63,46.02,473800.0,33.0734,33.2904,33.0011,33.2831,473800.0
2010-01-27 15:30:00,46.02,46.33,46.0,46.2,682400.0,33.2831,33.5073,33.2687,33.4133,682400.0
2010-01-28 09:30:00,46.51,46.67,45.98,46.02,462200.0,33.6375,33.7532,33.2542,33.2831,462200.0
2010-01-28 10:00:00,46.02,46.02,45.35,45.6,695000.0,33.2831,33.2831,32.7986,32.9794,695000.0
2010-01-28 10:30:00,45.6,45.9,45.43,45.62,315200.0,32.9794,33.1964,32.8564,32.9938,315200.0
2010-01-28 11:00:00,45.65,45.68,45.26,45.26,267800.0,33.0155,33.0372,32.7335,32.7335,267800.0
2010-01-28 11:30:00,45.25,45.64,44.79,45.58,466600.0,32.7262,33.0083,32.3936,32.9649,466600.0
2010-01-28 12:00:00,45.58,45.66,45.29,45.31,237400.0,32.9649,33.0228,32.7552,32.7696,237400.0
2010-01-28 12:30:00,45.29,45.37,45.06,45.36,159400.0,32.7552,32.813,32.5888,32.8058,159400.0
2010-01-28 13:00:00,45.35,45.63,45.25,45.58,190600.0,32.7986,33.0011,32.7262,32.9649,190600.0
2010-01-28 13:30:00,45.6,45.66,45.47,45.49,131200.0,32.9794,33.0228,32.8854,32.8998,131200.0
2010-01-28 14:00:00,45.49,45.58,45.23,45.5,167200.0,32.8998,32.9649,32.7118,32.9071,167200.0
2010-01-28 14:30:00,45.5,45.55,45.31,45.49,223600.0,32.9071,32.9432,32.7696,32.8998,223600.0
2010-01-28 15:00:00,45.47,45.87,45.46,45.76,285000.0,32.8854,33.1747,32.8781,33.0951,285000.0
2010-01-28 15:30:00,45.77,45.95,45.63,45.74,1244600.0,33.1023,33.2325,33.0011,33.0806,1244600.0
2010-01-29 09:30:00,45.88,46.63,45.77,46.4,530400.0,33.1819,33.7243,33.1023,33.558,530400.0
2010-01-29 10:00:00,46.4,46.58,46.04,46.55,455400.0,33.558,33.6881,33.2976,33.6665,455400.0
2010-01-29 10:30:00,46.55,47.02,46.55,46.76,569600.0,33.6665,34.0064,33.6665,33.8183,569600.0
2010-01-29 11:00:00,46.79,46.84,46.43,46.57,369400.0,33.84,33.8762,33.5797,33.6809,369400.0
2010-01-29 11:30:00,46.58,46.61,46.13,46.13,304200.0,33.6881,33.7098,33.3627,33.3627,304200.0
2010-01-29 12:00:00,46.13,46.22,45.84,45.97,313600.0,33.3627,33.4278,33.153,33.247,313600.0
2010-01-29 12:30:00,45.94,46.01,45.71,45.99,156600.0,33.2253,33.2759,33.0589,33.2614,156600.0
2010-01-29 13:00:00,45.99,46.11,45.88,45.96,219000.0,33.2614,33.3482,33.1819,33.2397,219000.0
2010-01-29 13:30:00,45.95,45.97,45.41,45.52,226800.0,33.2325,33.247,32.842,32.9215,226800.0
2010-01-29 14:00:00,45.5,45.76,45.49,45.68,363800.0,32.9071,33.0951,32.8998,33.0372,363800.0
2010-01-29 14:30:00,45.68,45.7,45.23,45.42,237400.0,33.0372,33.0517,32.7118,32.8492,237400.0
2010-01-29 15:00:00,45.41,45.46,44.87,44.91,508600.0,32.842,32.8781,32.4514,32.4804,508600.0
2010-01-29 15:30:00,44.91,45.4,44.69,45.17,998200.0,32.4804,32.8347,32.3212,32.6684,998200.0
2010-02-01 09:30:00,45.63,46.49,45.63,46.44,283600.0,33.0011,33.6231,33.0011,33.5869,283600.0
2010-02-01 10:00:00,46.44,46.7,46.36,46.38,311800.0,33.5869,33.7749,33.529,33.5435,311800.0
2010-02-01 10:30:00,46.38,46.69,46.37,46.45,272000.0,33.5435,33.7677,33.5363,33.5941,272000.0
2010-02-01 11:00:00,46.45,47.01,46.37,46.96,292000.0,33.5941,33.9991,33.5363,33.963,292000.0
2010-02-01 11:30:00,46.94,47.0,46.8,46.86,196400.0,33.9485,33.9919,33.8473,33.8907,196400.0
2010-02-01 12:00:00,46.86,46.97,46.77,46.88,167000.0,33.8907,33.9702,33.8256,33.9051,167000.0
2010-02-01 12:30:00,46.88,47.12,46.85,47.08,212000.0,33.9051,34.0787,33.8834,34.0498,212000.0
2010-02-01 13:00:00,47.09,47.31,47.05,47.25,218600.0,34.057,34.2161,34.0281,34.1727,218600.0
2010-02-01 13:30:00,47.25,47.29,47.07,47.24,173200.0,34.1727,34.2016,34.0425,34.1655,173200.0
2010-02-01 14:00:00,47.24,47.38,47.06,47.37,346400.0,34.1655,34.2667,34.0353,34.2595,346400.0
2010-02-01 14:30:00,47.38,47.7,47.38,47.55,396800.0,34.2667,34.4982,34.2667,34.3897,396800.0
2010-02-01 15:00:00,47.56,47.71,47.4,47.7,457800.0,34.3969,34.5054,34.2812,34.4982,457800.0
2010-02-01 15:30:00,47.7,47.83,47.51,47.73,943000.0,34.4982,34.5922,34.3608,34.5199,943000.0
2010-02-02 09:30:00,47.92,47.93,47.13,47.31,400200.0,34.6573,34.6645,34.0859,34.2161,400200.0
2010-02-02 10:00:00,47.33,47.72,47.15,47.67,299400.0,34.2306,34.5126,34.1004,34.4765,299400.0
2010-02-02 10:30:00,47.69,48.02,47.63,47.82,333600.0,34.4909,34.7296,34.4475,34.585,333600.0
2010-02-02 11:00:00,47.8,48.12,47.66,48.12,282400.0,34.5705,34.8019,34.4692,34.8019,282400.0
2010-02-02 11:30:00,48.11,48.21,47.95,47.98,191000.0,34.7947,34.867,34.679,34.7007,191000.0
2010-02-02 12:00:00,47.98,48.1,47.9,48.04,162800.0,34.7007,34.7875,34.6428,34.7441,162800.0
2010-02-02 12:30:00,48.04,48.14,47.96,48.05,95400.0,34.7441,34.8164,34.6862,34.7513,95400.0
2010-02-02 13:00:00,48.06,48.37,47.97,48.37,244000.0,34.7585,34.9827,34.6934,34.9827,244000.0
2010-02-02 13:30:00,48.38,48.47,48.31,48.45,206200.0,34.99,35.0551,34.9393,35.0406,206200.0
2010-02-02 14:00:00,48.46,48.47,48.21,48.41,244400.0,35.0478,35.0551,34.867,35.0117,244400.0
2010-02-02 14:30:00,48.41,48.46,48.24,48.4,241400.0,35.0117,35.0478,34.8887,35.0044,241400.0
2010-02-02 15:00:00,48.41,48.61,48.29,48.47,330800.0,35.0117,35.1563,34.9249,35.0551,330800.0
2010-02-02 15:30:00,48.46,48.57,48.35,48.49,622600.0,35.0478,35.1274,34.9683,35.0695,622600.0
2010-02-03 09:30:00,48.05,49.01,48.03,48.79,367800.0,34.7513,35.4456,34.7368,35.2865,367800.0
2010-02-03 10:00:00,48.79,48.99,48.6,48.63,523400.0,35.2865,35.4311,35.1491,35.1708,523400.0
2010-02-03 10:30:00,48.63,48.88,48.37,48.86,437400.0,35.1708,35.3516,34.9827,35.3371,437400.0
2010-02-03 11:00:00,48.85,49.11,48.6,48.66,515400.0,35.3299,35.5179,35.1491,35.1925,515400.0
2010-02-03 11:30:00,48.66,48.9,48.59,48.62,295000.0,35.1925,35.366,35.1418,35.1635,295000.0
2010-02-03 12:00:00,48.6,48.88,48.55,48.68,131000.0,35.1491,35.3516,35.1129,35.2069,131000.0
2010-02-03 12:30:00,48.66,48.77,48.57,48.71,98800.0,35.1925,35.272,35.1274,35.2286,98800.0
2010-02-03 13:00:00,48.71,48.82,48.59,48.66,165800.0,35.2286,35.3082,35.1418,35.1925,165800.0
2010-02-03 13:30:00,48.66,48.74,48.54,48.59,188200.0,35.1925,35.2503,35.1057,35.1418,188200.0
2010-02-03 14:00:00,48.57,48.67,48.26,48.32,344800.0,35.1274,35.1997,34.9032,34.9466,344800.0
2010-02-03 14:30:00,48.33,48.55,48.33,48.46,280800.0,34.9538,35.1129,34.9538,35.0478,280800.0
2010-02-03 15:00:00,48.45,48.62,48.41,48.62,319400.0,35.0406,35.1635,35.0117,35.1635,319400.0
2010-02-03 15:30:00,48.6,48.74,48.51,48.59,475400.0,35.1491,35.2503,35.084,35.1418,475400.0
2010-02-04 09:30:00,47.88,48.02,47.2,47.32,456600.0,34.6283,34.7296,34.1366,34.2233,456600.0
2010-02-04 10:00:00,47.32,47.47,46.78,47.07,354000.0,34.2233,34.3318,33.8328,34.0425,354000.0
2010-02-04 10:30:00,47.01,47.22,46.94,47.04,304400.0,33.9991,34.151,33.9485,34.0208,304400.0
2010-02-04 11:00:00,47.02,47.29,46.94,47.06,324200.0,34.0064,34.2016,33.9485,34.0353,324200.0
2010-02-04 11:30:00,47.09,47.13,46.57,46.94,419800.0,34.057,34.0859,33.6809,33.9485,419800.0
2010-02-04 12:00:00,46.9,47.04,46.74,46.85,295600.0,33.9196,34.0208,33.8039,33.8834,295600.0
2010-02-04 12:30:00,46.85,46.95,46.57,46.74,244000.0,33.8834,33.9557,33.6809,33.8039,244000.0
2010-02-04 13:00:00,46.74,46.94,46.73,46.94,193800.0,33.8039,33.9485,33.7966,33.9485,193800.0
2010-02-04 13:30:00,46.94,46.97,46.57,46.71,343200.0,33.9485,33.9702,33.6809,33.7822,343200.0
2010-02-04 14:00:00,46.68,46.91,46.44,46.9,278600.0,33.7605,33.9268,33.5869,33.9196,278600.0
2010-02-04 14:30:00,46.91,47.06,46.83,46.87,279400.0,33.9268,34.0353,33.869,33.8979,279400.0
2010-02-04 15:00:00,46.87,46.9,46.55,46.74,376000.0,33.8979,33.9196,33.6665,33.8039,376000.0
2010-02-04 15:30:00,46.73,46.79,46.39,46.43,743800.0,33.7966,33.84,33.5507,33.5797,743800.0
2010-02-05 09:30:00,46.45,46.99,45.75,45.8,507400.0,33.5941,33.9847,33.0879,33.124,507400.0
2010-02-05 10:00:00,45.8,46.24,45.43,46.13,411000.0,33.124,33.4422,32.8564,33.3627,411000.0
2010-02-05 10:30:00,46.13,46.63,46.13,46.3,246600.0,33.3627,33.7243,33.3627,33.4856,246600.0
2010-02-05 11:00:00,46.31,46.69,46.13,46.43,407600.0,33.4929,33.7677,33.3627,33.5797,407600.0
2010-02-05 11:30:00,46.45,46.47,45.49,45.65,487800.0,33.5941,33.6086,32.8998,33.0155,487800.0
2010-02-05 12:00:00,45.65,46.07,45.63,46.01,331800.0,33.0155,33.3193,33.0011,33.2759,331800.0
2010-02-05 12:30:00,46.02,46.04,45.74,45.92,248000.0,33.2831,33.2976,33.0806,33.2108,248000.0
2010-02-05 13:00:00,45.93,45.93,45.42,45.65,338400.0,33.218,33.218,32.8492,33.0155,338400.0
2010-02-05 13:30:00,45.65,45.67,45.01,45.08,405000.0,33.0155,33.03,32.5527,32.6033,405000.0
2010-02-05 14:00:00,45.09,45.75,45.09,45.58,497800.0,32.6105,33.0879,32.6105,32.9649,497800.0
2010-02-05 14:30:00,45.57,45.58,45.1,45.56,389200.0,32.9577,32.9649,32.6178,32.9505,389200.0
2010-02-05 15:00:00,45.56,46.21,45.56,46.04,641400.0,32.9505,33.4206,32.9505,33.2976,641400.0
2010-02-05 15:30:00,46.06,46.49,45.96,46.44,856400.0,33.3121,33.6231,33.2397,33.5869,856400.0
2010-02-08 09:30:00,46.27,46.43,45.45,45.58,529400.0,33.4639,33.5797,32.8709,32.9649,529400.0
2010-02-08 10:00:00,45.63,46.53,45.59,46.41,366400.0,33.0011,33.652,32.9721,33.5652,366400.0
2010-02-08 10:30:00,46.43,46.77,46.29,46.72,302200.0,33.5797,33.8256,33.4784,33.7894,302200.0
2010-02-08 11:00:00,46.71,46.88,46.46,46.47,277800.0,33.7822,33.9051,33.6014,33.6086,277800.0
2010-02-08 11:30:00,46.47,46.71,46.42,46.54,228800.0,33.6086,33.7822,33.5724,33.6592,228800.0
2010-02-08 12:00:00,46.54,46.68,46.47,46.68,158400.0,33.6592,33.7605,33.6086,33.7605,158400.0
2010-02-08 12:30:00,46.69,46.71,46.46,46.48,120600.0,33.7677,33.7822,33.6014,33.6158,120600.0
2010-02-08 13:00:00,46.49,46.55,46.22,46.3,218000.0,33.6231,33.6665,33.4278,33.4856,218000.0
2010-02-08 13:30:00,46.3,46.38,46.03,46.07,279400.0,33.4856,33.5435,33.2904,33.3193,279400.0
2010-02-08 14:00:00,46.06,46.45,46.06,46.28,235400.0,33.3121,33.5941,33.3121,33.4712,235400.0
2010-02-08 14:30:00,46.27,46.39,46.12,46.19,175400.0,33.4639,33.5507,33.3555,33.4061,175400.0
2010-02-08 15:00:00,46.22,46.27,46.0,46.15,272400.0,33.4278,33.4639,33.2687,33.3772,272400.0
2010-02-08 15:30:00,46.16,46.3,45.77,45.8,762000.0,33.3844,33.4856,33.1023,33.124,762000.0
2010-02-09 09:30:00,46.52,46.86,46.25,46.65,463800.0,33.6448,33.8907,33.4495,33.7388,463800.0
2010-02-09 10:00:00,46.62,47.1,46.45,46.86,318000.0,33.7171,34.0642,33.5941,33.8907,318000.0
2010-02-09 10:30:00,46.85,46.92,46.52,46.6,382800.0,33.8834,33.934,33.6448,33.7026,382800.0
2010-02-09 11:00:00,46.63,46.63,46.19,46.46,284200.0,33.7243,33.7243,33.4061,33.6014,284200.0
2010-02-09 11:30:00,46.46,47.2,46.32,46.99,412000.0,33.6014,34.1366,33.5001,33.9847,412000.0
2010-02-09 12:00:00,47.02,47.65,47.02,47.31,231800.0,34.0064,34.462,34.0064,34.2161,231800.0
2010-02-09 12:30:00,47.31,47.32,46.75,47.17,495400.0,34.2161,34.2233,33.8111,34.1149,495400.0
2010-02-09 13:00:00,47.18,47.31,46.92,47.0,229400.0,34.1221,34.2161,33.934,33.9919,229400.0
2010-02-09 13:30:00,47.05,47.14,46.93,46.98,199600.0,34.0281,34.0932,33.9413,33.9774,199600.0
2010-02-09 14:00:00,46.97,47.1,46.79,47.02,434600.0,33.9702,34.0642,33.84,34.0064,434600.0
2010-02-09 14:30:00,47.02,47.18,46.88,46.99,280400.0,34.0064,34.1221,33.9051,33.9847,280400.0
2010-02-09 15:00:00,46.98,47.37,46.95,47.26,456600.0,33.9774,34.2595,33.9557,34.1799,456600.0
2010-02-09 15:30:00,47.27,47.3,46.98,47.24,902600.0,34.1872,34.2089,33.9774,34.1655,902600.0
2010-02-10 09:30:00,45.32,45.49,43.8,44.3,3237400.0,32.7769,32.8998,31.6776,32.0392,3237400.0
2010-02-10 10:00:00,44.29,44.54,43.59,43.62,1888200.0,32.0319,32.2128,31.5257,31.5474,1888200.0
2010-02-10 10:30:00,43.63,44.44,43.39,44.38,1654400.0,31.5546,32.1404,31.381,32.097,1654400.0
2010-02-10 11:00:00,44.38,44.74,43.77,44.48,1490000.0,32.097,32.3574,31.6559,32.1694,1490000.0
2010-02-10 11:30:00,44.49,44.55,44.0,44.04,1020600.0,32.1766,32.22,31.8222,31.8511,1020600.0
2010-02-10 12:00:00,44.01,44.87,44.01,44.62,910200.0,31.8294,32.4514,31.8294,32.2706,910200.0
2010-02-10 12:30:00,44.62,44.8,44.56,44.68,720800.0,32.2706,32.4008,32.2272,32.314,720800.0
2010-02-10 13:00:00,44.68,44.73,44.34,44.62,556600.0,32.314,32.3502,32.0681,32.2706,556600.0
2010-02-10 13:30:00,44.62,44.66,44.42,44.56,567400.0,32.2706,32.2995,32.126,32.2272,567400.0
2010-02-10 14:00:00,44.57,44.72,44.45,44.47,570800.0,32.2345,32.3429,32.1477,32.1621,570800.0
2010-02-10 14:30:00,44.46,44.58,44.02,44.05,580800.0,32.1549,32.2417,31.8367,31.8584,580800.0
2010-02-10 15:00:00,44.06,44.39,44.04,44.27,586400.0,31.8656,32.1043,31.8511,32.0175,586400.0
2010-02-10 15:30:00,44.27,44.27,43.93,44.1,1692400.0,32.0175,32.0175,31.7716,31.8945,1692400.0
2010-02-11 09:30:00,43.97,44.93,43.88,44.63,799200.0,31.8005,32.4948,31.7354,32.2778,799200.0
2010-02-11 10:00:00,44.62,45.08,44.54,45.01,721200.0,32.2706,32.6033,32.2128,32.5527,721200.0
2010-02-11 10:30:00,44.98,45.0,44.6,44.83,773800.0,32.531,32.5454,32.2561,32.4225,773800.0
2010-02-11 11:00:00,44.83,45.08,44.82,45.02,596400.0,32.4225,32.6033,32.4153,32.5599,596400.0
2010-02-11 11:30:00,45.02,45.47,44.93,45.2,749800.0,32.5599,32.8854,32.4948,32.6901,749800.0
2010-02-11 12:00:00,45.2,45.34,45.07,45.08,224800.0,32.6901,32.7913,32.5961,32.6033,224800.0
2010-02-11 12:30:00,45.08,45.26,45.01,45.18,198400.0,32.6033,32.7335,32.5527,32.6756,198400.0
2010-02-11 13:00:00,45.17,45.44,45.11,45.29,231400.0,32.6684,32.8637,32.625,32.7552,231400.0
2010-02-11 13:30:00,45.3,45.43,45.14,45.23,261000.0,32.7624,32.8564,32.6467,32.7118,261000.0
2010-02-11 14:00:00,45.22,45.52,45.18,45.49,337200.0,32.7046,32.9215,32.6756,32.8998,337200.0
2010-02-11 14:30:00,45.5,45.54,45.33,45.46,364000.0,32.9071,32.936,32.7841,32.8781,364000.0
2010-02-11 15:00:00,45.47,45.58,45.4,45.41,547600.0,32.8854,32.9649,32.8347,32.842,547600.0
2010-02-11 15:30:00,45.4,45.58,45.34,45.52,1043200.0,32.8347,32.9649,32.7913,32.9215,1043200.0
2010-02-12 09:30:00,44.74,44.82,44.3,44.72,480000.0,32.3574,32.4153,32.0392,32.3429,480000.0
2010-02-12 10:00:00,44.74,45.01,44.52,44.87,376600.0,32.3574,32.5527,32.1983,32.4514,376600.0
2010-02-12 10:30:00,44.88,45.02,44.65,44.85,213200.0,32.4587,32.5599,32.2923,32.437,213200.0
2010-02-12 11:00:00,44.83,45.05,44.66,44.79,189800.0,32.4225,32.5816,32.2995,32.3936,189800.0
2010-02-12 11:30:00,44.76,44.85,44.47,44.49,216600.0,32.3719,32.437,32.1621,32.1766,216600.0
2010-02-12 12:00:00,44.5,45.25,44.49,45.25,311000.0,32.1838,32.7262,32.1766,32.7262,311000.0
2010-02-12 12:30:00,45.23,45.3,45.02,45.29,189000.0,32.7118,32.7624,32.5599,32.7552,189000.0
2010-02-12 13:00:00,45.28,45.41,45.19,45.29,486400.0,32.7479,32.842,32.6829,32.7552,486400.0
2010-02-12 13:30:00,45.27,45.34,45.17,45.3,341200.0,32.7407,32.7913,32.6684,32.7624,341200.0
2010-02-12 14:00:00,45.3,45.51,45.2,45.41,284400.0,32.7624,32.9143,32.6901,32.842,284400.0
2010-02-12 14:30:00,45.41,45.47,45.27,45.4,296800.0,32.842,32.8854,32.7407,32.8347,296800.0
2010-02-12 15:00:00,45.4,45.51,45.3,45.35,608400.0,32.8347,32.9143,32.7624,32.7986,608400.0
2010-02-12 15:30:00,45.34,45.62,45.17,45.52,1116600.0,32.7913,32.9938,32.6684,32.9215,1116600.0
2010-02-16 09:30:00,46.33,46.74,46.18,46.66,727000.0,33.5073,33.8039,33.3989,33.746,727000.0
2010-02-16 10:00:00,46.68,46.71,46.4,46.62,523800.0,33.7605,33.7822,33.558,33.7171,523800.0
2010-02-16 10:30:00,46.6,46.94,46.48,46.51,351200.0,33.7026,33.9485,33.6158,33.6375,351200.0
2010-02-16 11:00:00,46.51,46.57,46.38,46.48,536600.0,33.6375,33.6809,33.5435,33.6158,536600.0
2010-02-16 11:30:00,46.48,46.71,46.38,46.42,338200.0,33.6158,33.7822,33.5435,33.5724,338200.0
2010-02-16 12:00:00,46.42,46.6,46.37,46.41,245400.0,33.5724,33.7026,33.5363,33.5652,245400.0
2010-02-16 12:30:00,46.41,46.52,46.37,46.46,286600.0,33.5652,33.6448,33.5363,33.6014,286600.0
2010-02-16 13:00:00,46.46,46.49,46.33,46.35,253600.0,33.6014,33.6231,33.5073,33.5218,253600.0
2010-02-16 13:30:00,46.35,46.37,46.26,46.3,257800.0,33.5218,33.5363,33.4567,33.4856,257800.0
2010-02-16 14:00:00,46.3,46.3,46.19,46.26,271800.0,33.4856,33.4856,33.4061,33.4567,271800.0
2010-02-16 14:30:00,46.27,46.37,46.13,46.32,294800.0,33.4639,33.5363,33.3627,33.5001,294800.0
2010-02-16 15:00:00,46.32,46.42,46.3,46.35,344000.0,33.5001,33.5724,33.4856,33.5218,344000.0
2010-02-16 15:30:00,46.35,46.52,46.27,46.37,698200.0,33.5218,33.6448,33.4639,33.5363,698200.0
2010-02-17 09:30:00,46.55,46.63,46.3,46.41,345600.0,33.6665,33.7243,33.4856,33.5652,345600.0
2010-02-17 10:00:00,46.42,46.49,46.21,46.41,463600.0,33.5724,33.6231,33.4206,33.5652,463600.0
2010-02-17 10:30:00,46.43,46.55,46.15,46.23,392600.0,33.5797,33.6665,33.3772,33.435,392600.0
2010-02-17 11:00:00,46.22,46.45,46.16,46.18,317800.0,33.4278,33.5941,33.3844,33.3989,317800.0
2010-02-17 11:30:00,46.18,46.43,46.1,46.33,306000.0,33.3989,33.5797,33.341,33.5073,306000.0
2010-02-17 12:00:00,46.35,46.47,46.35,46.46,245600.0,33.5218,33.6086,33.5218,33.6014,245600.0
2010-02-17 12:30:00,46.47,46.47,46.21,46.38,162800.0,33.6086,33.6086,33.4206,33.5435,162800.0
2010-02-17 13:00:00,46.38,46.47,46.3,46.3,197400.0,33.5435,33.6086,33.4856,33.4856,197400.0
2010-02-17 13:30:00,46.3,46.37,46.23,46.37,175000.0,33.4856,33.5363,33.435,33.5363,175000.0
2010-02-17 14:00:00,46.37,46.44,46.2,46.33,224200.0,33.5363,33.5869,33.4133,33.5073,224200.0
2010-02-17 14:30:00,46.32,46.41,46.28,46.4,132600.0,33.5001,33.5652,33.4712,33.558,132600.0
2010-02-17 15:00:00,46.4,46.47,46.33,46.35,356000.0,33.558,33.6086,33.5073,33.5218,356000.0
2010-02-17 15:30:00,46.35,46.55,46.3,46.46,684000.0,33.5218,33.6665,33.4856,33.6014,684000.0
2010-02-18 09:30:00,46.21,47.18,46.06,46.99,736600.0,33.4206,34.1221,33.3121,33.9847,736600.0
2010-02-18 10:00:00,46.97,47.1,46.82,46.89,404800.0,33.9702,34.0642,33.8617,33.9123,404800.0
2010-02-18 10:30:00,46.87,47.35,46.65,47.34,507200.0,33.8979,34.245,33.7388,34.2378,507200.0
2010-02-18 11:00:00,47.31,47.35,47.11,47.17,567800.0,34.2161,34.245,34.0715,34.1149,567800.0
2010-02-18 11:30:00,47.14,47.17,46.92,47.09,180600.0,34.0932,34.1149,33.934,34.057,180600.0
2010-02-18 12:00:00,47.09,47.27,46.97,47.2,259600.0,34.057,34.1872,33.9702,34.1366,259600.0
2010-02-18 12:30:00,47.2,47.21,46.99,47.0,204400.0,34.1366,34.1438,33.9847,33.9919,204400.0
2010-02-18 13:00:00,46.99,47.16,46.98,47.08,167600.0,33.9847,34.1076,33.9774,34.0498,167600.0
2010-02-18 13:30:00,47.08,47.21,47.06,47.2,190400.0,34.0498,34.1438,34.0353,34.1366,190400.0
2010-02-18 14:00:00,47.21,47.33,47.08,47.27,277800.0,34.1438,34.2306,34.0498,34.1872,277800.0
2010-02-18 14:30:00,47.27,47.39,47.21,47.39,241600.0,34.1872,34.274,34.1438,34.274,241600.0
2010-02-18 15:00:00,47.38,47.41,47.09,47.1,376400.0,34.2667,34.2884,34.057,34.0642,376400.0
2010-02-18 15:30:00,47.1,47.26,47.1,47.18,604200.0,34.0642,34.1799,34.0642,34.1221,604200.0
2010-02-19 09:30:00,46.94,47.24,46.76,46.77,703200.0,33.9485,34.1655,33.8183,33.8256,703200.0
2010-02-19 10:00:00,46.77,46.95,46.49,46.94,279600.0,33.8256,33.9557,33.6231,33.9485,279600.0
2010-02-19 10:30:00,46.93,47.04,46.81,46.86,163200.0,33.9413,34.0208,33.8545,33.8907,163200.0
2010-02-19 11:00:00,46.83,47.36,46.81,47.27,239000.0,33.869,34.2523,33.8545,34.1872,239000.0
2010-02-19 11:30:00,47.23,47.27,47.08,47.27,101600.0,34.1582,34.1872,34.0498,34.1872,101600.0
2010-02-19 12:00:00,47.29,47.38,47.21,47.35,138600.0,34.2016,34.2667,34.1438,34.245,138600.0
2010-02-19 12:30:00,47.35,47.44,47.29,47.38,118000.0,34.245,34.3101,34.2016,34.2667,118000.0
2010-02-19 13:00:00,47.37,47.4,47.26,47.39,68000.0,34.2595,34.2812,34.1799,34.274,68000.0
2010-02-19 13:30:00,47.38,47.52,47.34,47.41,208400.0,34.2667,34.368,34.2378,34.2884,208400.0
2010-02-19 14:00:00,47.41,47.48,47.36,47.41,119800.0,34.2884,34.3391,34.2523,34.2884,119800.0
2010-02-19 14:30:00,47.4,47.47,47.35,47.37,151200.0,34.2812,34.3318,34.245,34.2595,151200.0
2010-02-19 15:00:00,47.37,47.43,47.24,47.27,310200.0,34.2595,34.3029,34.1655,34.1872,310200.0
2010-02-19 15:30:00,47.27,47.48,47.27,47.33,762000.0,34.1872,34.3391,34.1872,34.2306,762000.0
2010-02-22 09:30:00,47.61,47.61,46.73,46.79,295800.0,34.4331,34.4331,33.7966,33.84,295800.0
2010-02-22 10:00:00,46.8,46.8,46.2,46.4,465600.0,33.8473,33.8473,33.4133,33.558,465600.0
2010-02-22 10:30:00,46.42,46.54,46.3,46.32,199200.0,33.5724,33.6592,33.4856,33.5001,199200.0
2010-02-22 11:00:00,46.34,46.41,46.07,46.13,142400.0,33.5146,33.5652,33.3193,33.3627,142400.0
2010-02-22 11:30:00,46.14,46.18,46.02,46.11,284000.0,33.3699,33.3989,33.2831,33.3482,284000.0
2010-02-22 12:00:00,46.12,46.15,45.91,45.93,172000.0,33.3555,33.3772,33.2036,33.218,172000.0
2010-02-22 12:30:00,45.93,46.24,45.93,46.24,119200.0,33.218,33.4422,33.218,33.4422,119200.0
2010-02-22 13:00:00,46.23,46.24,46.16,46.21,144200.0,33.435,33.4422,33.3844,33.4206,144200.0
2010-02-22 13:30:00,46.22,46.27,45.96,45.97,263400.0,33.4278,33.4639,33.2397,33.247,263400.0
2010-02-22 14:00:00,45.97,46.29,45.96,46.24,168000.0,33.247,33.4784,33.2397,33.4422,168000.0
2010-02-22 14:30:00,46.24,46.24,46.13,46.19,219200.0,33.4422,33.4422,33.3627,33.4061,219200.0
2010-02-22 15:00:00,46.19,46.37,46.18,46.26,233000.0,33.4061,33.5363,33.3989,33.4567,233000.0
2010-02-22 15:30:00,46.26,46.27,45.9,46.06,925200.0,33.4567,33.4639,33.1964,33.3121,925200.0
2010-02-23 09:30:00,45.7,45.98,45.47,45.8,549400.0,33.0517,33.2542,32.8854,33.124,549400.0
2010-02-23 10:00:00,45.79,45.82,45.06,45.25,401000.0,33.1168,33.1385,32.5888,32.7262,401000.0
2010-02-23 10:30:00,45.24,45.7,45.24,45.33,302200.0,32.719,33.0517,32.719,32.7841,302200.0
2010-02-23 11:00:00,45.33,45.43,45.13,45.37,326200.0,32.7841,32.8564,32.6395,32.813,326200.0
2010-02-23 11:30:00,45.37,45.51,45.12,45.16,197000.0,32.813,32.9143,32.6322,32.6612,197000.0
2010-02-23 12:00:00,45.17,45.24,44.9,44.93,287000.0,32.6684,32.719,32.4731,32.4948,287000.0
2010-02-23 12:30:00,44.93,45.05,44.8,45.02,228200.0,32.4948,32.5816,32.4008,32.5599,228200.0
2010-02-23 13:00:00,45.02,45.22,44.93,45.18,172400.0,32.5599,32.7046,32.4948,32.6756,172400.0
2010-02-23 13:30:00,45.17,45.19,44.92,44.95,139200.0,32.6684,32.6829,32.4876,32.5093,139200.0
2010-02-23 14:00:00,44.96,45.15,44.88,45.04,201600.0,32.5165,32.6539,32.4587,32.5744,201600.0
2010-02-23 14:30:00,45.02,45.27,44.96,45.2,335800.0,32.5599,32.7407,32.5165,32.6901,335800.0
2010-02-23 15:00:00,45.21,45.27,45.12,45.22,255000.0,32.6973,32.7407,32.6322,32.7046,255000.0
2010-02-23 15:30:00,45.22,45.22,44.93,44.99,694600.0,32.7046,32.7046,32.4948,32.5382,694600.0
2010-02-24 09:30:00,45.75,46.49,45.41,46.33,645000.0,33.0879,33.6231,32.842,33.5073,645000.0
2010-02-24 10:00:00,46.31,46.41,45.82,45.95,496200.0,33.4929,33.5652,33.1385,33.2325,496200.0
2010-02-24 10:30:00,45.96,46.47,45.77,46.24,490200.0,33.2397,33.6086,33.1023,33.4422,490200.0
2010-02-24 11:00:00,46.24,46.42,46.2,46.35,312400.0,33.4422,33.5724,33.4133,33.5218,312400.0
2010-02-24 11:30:00,46.35,46.49,46.27,46.28,293800.0,33.5218,33.6231,33.4639,33.4712,293800.0
2010-02-24 12:00:00,46.29,46.31,46.13,46.19,176400.0,33.4784,33.4929,33.3627,33.4061,176400.0
2010-02-24 12:30:00,46.21,46.34,46.07,46.16,181600.0,33.4206,33.5146,33.3193,33.3844,181600.0
2010-02-24 13:00:00,46.16,46.25,45.99,46.14,241800.0,33.3844,33.4495,33.2614,33.3699,241800.0
2010-02-24 13:30:00,46.14,46.27,46.13,46.21,172200.0,33.3699,33.4639,33.3627,33.4206,172200.0
2010-02-24 14:00:00,46.2,46.22,46.11,46.19,281000.0,33.4133,33.4278,33.3482,33.4061,281000.0
2010-02-24 14:30:00,46.19,46.3,46.09,46.09,318400.0,33.4061,33.4856,33.3338,33.3338,318400.0
2010-02-24 15:00:00,46.1,46.23,46.07,46.22,504600.0,33.341,33.435,33.3193,33.4278,504600.0
2010-02-24 15:30:00,46.22,46.35,46.08,46.33,1088000.0,33.4278,33.5218,33.3265,33.5073,1088000.0
2010-02-25 09:30:00,45.33,45.65,44.98,45.54,480800.0,32.7841,33.0155,32.531,32.936,480800.0
2010-02-25 10:00:00,45.56,45.96,45.38,45.94,325600.0,32.9505,33.2397,32.8203,33.2253,325600.0
2010-02-25 10:30:00,45.95,46.17,45.87,45.96,264400.0,33.2325,33.3916,33.1747,33.2397,264400.0
2010-02-25 11:00:00,45.94,45.94,45.7,45.7,186200.0,33.2253,33.2253,33.0517,33.0517,186200.0
2010-02-25 11:30:00,45.68,45.77,45.51,45.57,165000.0,33.0372,33.1023,32.9143,32.9577,165000.0
2010-02-25 12:00:00,45.56,45.85,45.56,45.74,154800.0,32.9505,33.1602,32.9505,33.0806,154800.0
2010-02-25 12:30:00,45.76,46.02,45.75,45.84,127800.0,33.0951,33.2831,33.0879,33.153,127800.0
2010-02-25 13:00:00,45.84,45.89,45.71,45.72,186800.0,33.153,33.1891,33.0589,33.0662,186800.0
2010-02-25 13:30:00,45.72,46.15,45.72,46.15,125800.0,33.0662,33.3772,33.0662,33.3772,125800.0
2010-02-25 14:00:00,46.15,46.27,46.0,46.18,171400.0,33.3772,33.4639,33.2687,33.3989,171400.0
2010-02-25 14:30:00,46.18,46.24,46.04,46.11,177600.0,33.3989,33.4422,33.2976,33.3482,177600.0
2010-02-25 15:00:00,46.12,46.45,46.1,46.42,330800.0,33.3555,33.5941,33.341,33.5724,330800.0
2010-02-25 15:30:00,46.41,46.67,46.35,46.62,1049800.0,33.5652,33.7532,33.5218,33.7171,1049800.0
2010-02-26 09:30:00,46.77,46.88,46.44,46.46,279800.0,33.8256,33.9051,33.5869,33.6014,279800.0
2010-02-26 10:00:00,46.44,46.86,46.2,46.84,235800.0,33.5869,33.8907,33.4133,33.8762,235800.0
2010-02-26 10:30:00,46.83,47.07,46.7,46.75,209800.0,33.869,34.0425,33.7749,33.8111,209800.0
2010-02-26 11:00:00,46.75,47.02,46.72,46.87,193600.0,33.8111,34.0064,33.7894,33.8979,193600.0
2010-02-26 11:30:00,46.85,46.96,46.67,46.71,121800.0,33.8834,33.963,33.7532,33.7822,121800.0
2010-02-26 12:00:00,46.72,46.74,46.54,46.65,167800.0,33.7894,33.8039,33.6592,33.7388,167800.0
2010-02-26 12:30:00,46.66,46.86,46.6,46.69,196400.0,33.746,33.8907,33.7026,33.7677,196400.0
2010-02-26 13:00:00,46.69,46.88,46.49,46.86,145200.0,33.7677,33.9051,33.6231,33.8907,145200.0
2010-02-26 13:30:00,46.85,47.01,46.76,46.93,159400.0,33.8834,33.9991,33.8183,33.9413,159400.0
2010-02-26 14:00:00,46.95,46.99,46.77,46.9,125600.0,33.9557,33.9847,33.8256,33.9196,125600.0
2010-02-26 14:30:00,46.88,47.08,46.85,47.07,266600.0,33.9051,34.0498,33.8834,34.0425,266600.0
2010-02-26 15:00:00,47.06,47.19,46.89,47.11,279800.0,34.0353,34.1293,33.9123,34.0715,279800.0
2010-02-26 15:30:00,47.1,47.16,47.0,47.02,713400.0,34.0642,34.1076,33.9919,34.0064,713400.0
2010-03-01 09:30:00,47.24,47.47,47.12,47.4,283800.0,34.1655,34.3318,34.0787,34.2812,283800.0
2010-03-01 10:00:00,47.4,47.77,47.32,47.35,319200.0,34.2812,34.5488,34.2233,34.245,319200.0
2010-03-01 10:30:00,47.35,47.49,47.2,47.34,228200.0,34.245,34.3463,34.1366,34.2378,228200.0
2010-03-01 11:00:00,47.35,47.51,47.3,47.45,142000.0,34.245,34.3608,34.2089,34.3174,142000.0
2010-03-01 11:30:00,47.46,47.59,47.44,47.56,132000.0,34.3246,34.4186,34.3101,34.3969,132000.0
2010-03-01 12:00:00,47.54,47.7,47.46,47.49,196800.0,34.3825,34.4982,34.3246,34.3463,196800.0
2010-03-01 12:30:00,47.48,47.66,47.43,47.54,303400.0,34.3391,34.4692,34.3029,34.3825,303400.0
2010-03-01 13:00:00,47.52,47.56,47.32,47.35,380400.0,34.368,34.3969,34.2233,34.245,380400.0
2010-03-01 13:30:00,47.35,47.63,47.35,47.47,148600.0,34.245,34.4475,34.245,34.3318,148600.0
2010-03-01 14:00:00,47.48,47.52,47.38,47.49,206000.0,34.3391,34.368,34.2667,34.3463,206000.0
2010-03-01 14:30:00,47.49,47.52,47.35,47.45,189000.0,34.3463,34.368,34.245,34.3174,189000.0
2010-03-01 15:00:00,47.44,47.44,47.23,47.23,516400.0,34.3101,34.3101,34.1582,34.1582,516400.0
2010-03-01 15:30:00,47.23,47.31,47.17,47.31,851000.0,34.1582,34.2161,34.1149,34.2161,851000.0
2010-03-02 09:30:00,47.58,47.75,47.43,47.57,312000.0,34.4114,34.5343,34.3029,34.4041,312000.0
2010-03-02 10:00:00,47.58,47.66,47.26,47.53,339200.0,34.4114,34.4692,34.1799,34.3752,339200.0
2010-03-02 10:30:00,47.54,47.68,47.47,47.56,292400.0,34.3825,34.4837,34.3318,34.3969,292400.0
2010-03-02 11:00:00,47.56,47.95,47.55,47.92,344800.0,34.3969,34.679,34.3897,34.6573,344800.0
2010-03-02 11:30:00,47.93,48.05,47.88,48.02,273200.0,34.6645,34.7513,34.6283,34.7296,273200.0
2010-03-02 12:00:00,47.99,48.04,47.76,47.81,254600.0,34.7079,34.7441,34.5416,34.5777,254600.0
2010-03-02 12:30:00,47.82,47.9,47.7,47.89,139600.0,34.585,34.6428,34.4982,34.6356,139600.0
2010-03-02 13:00:00,47.89,47.96,47.74,47.95,152000.0,34.6356,34.6862,34.5271,34.679,152000.0
2010-03-02 13:30:00,47.96,48.01,47.77,47.96,258600.0,34.6862,34.7224,34.5488,34.6862,258600.0
2010-03-02 14:00:00,47.95,48.04,47.56,47.57,164600.0,34.679,34.7441,34.3969,34.4041,164600.0
2010-03-02 14:30:00,47.57,47.73,47.39,47.43,184800.0,34.4041,34.5199,34.274,34.3029,184800.0
2010-03-02 15:00:00,47.43,47.61,47.35,47.37,231800.0,34.3029,34.4331,34.245,34.2595,231800.0
2010-03-02 15:30:00,47.37,47.46,47.27,47.41,679000.0,34.2595,34.3246,34.1872,34.2884,679000.0
2010-03-03 09:30:00,47.73,47.92,47.39,47.75,382600.0,34.5199,34.6573,34.274,34.5343,382600.0
2010-03-03 10:00:00,47.76,47.99,47.68,47.79,408200.0,34.5416,34.7079,34.4837,34.5633,408200.0
2010-03-03 10:30:00,47.74,47.99,47.53,47.77,503400.0,34.5271,34.7079,34.3752,34.5488,503400.0
2010-03-03 11:00:00,47.79,47.9,47.7,47.9,216200.0,34.5633,34.6428,34.4982,34.6428,216200.0
2010-03-03 11:30:00,47.88,47.9,47.63,47.79,184400.0,34.6283,34.6428,34.4475,34.5633,184400.0
2010-03-03 12:00:00,47.78,48.04,47.72,48.01,394800.0,34.556,34.7441,34.5126,34.7224,394800.0
2010-03-03 12:30:00,48.02,48.06,47.9,47.98,313000.0,34.7296,34.7585,34.6428,34.7007,313000.0
2010-03-03 13:00:00,47.97,48.16,47.93,48.09,320200.0,34.6934,34.8309,34.6645,34.7802,320200.0
2010-03-03 13:30:00,48.09,48.13,47.88,48.11,309600.0,34.7802,34.8092,34.6283,34.7947,309600.0
2010-03-03 14:00:00,48.1,48.14,47.91,48.02,264000.0,34.7875,34.8164,34.65,34.7296,264000.0
2010-03-03 14:30:00,48.01,48.08,47.92,47.98,274400.0,34.7224,34.773,34.6573,34.7007,274400.0
2010-03-03 15:00:00,47.97,48.04,47.84,47.9,274800.0,34.6934,34.7441,34.5994,34.6428,274800.0
2010-03-03 15:30:00,47.92,48.05,47.82,47.87,709000.0,34.6573,34.7513,34.585,34.6211,709000.0
2010-03-04 09:30:00,48.02,48.47,47.98,48.4,347400.0,34.7296,35.0551,34.7007,35.0044,347400.0
2010-03-04 10:00:00,48.37,48.45,48.08,48.19,493400.0,34.9827,35.0406,34.773,34.8526,493400.0
2010-03-04 10:30:00,48.19,48.19,47.52,47.9,716800.0,34.8526,34.8526,34.368,34.6428,716800.0
2010-03-04 11:00:00,47.89,48.1,47.8,47.85,307400.0,34.6356,34.7875,34.5705,34.6067,307400.0
2010-03-04 11:30:00,47.87,47.95,47.67,47.74,258400.0,34.6211,34.679,34.4765,34.5271,258400.0
2010-03-04 12:00:00,47.73,47.74,47.52,47.62,311600.0,34.5199,34.5271,34.368,34.4403,311600.0
2010-03-04 12:30:00,47.63,47.7,47.58,47.7,236800.0,34.4475,34.4982,34.4114,34.4982,236800.0
2010-03-04 13:00:00,47.7,47.73,47.59,47.62,265600.0,34.4982,34.5199,34.4186,34.4403,265600.0
2010-03-04 13:30:00,47.62,47.63,47.46,47.55,339000.0,34.4403,34.4475,34.3246,34.3897,339000.0
2010-03-04 14:00:00,47.56,47.58,47.44,47.55,237400.0,34.3969,34.4114,34.3101,34.3897,237400.0
2010-03-04 14:30:00,47.54,47.57,47.49,47.5,198200.0,34.3825,34.4041,34.3463,34.3535,198200.0
2010-03-04 15:00:00,47.49,47.51,47.42,47.5,206000.0,34.3463,34.3608,34.2957,34.3535,206000.0
2010-03-04 15:30:00,47.49,47.63,47.49,47.59,706600.0,34.3463,34.4475,34.3463,34.4186,706600.0
2010-03-05 09:30:00,47.98,48.01,47.63,47.85,422600.0,34.7007,34.7224,34.4475,34.6067,422600.0
2010-03-05 10:00:00,47.85,48.26,47.73,48.19,531800.0,34.6067,34.9032,34.5199,34.8526,531800.0
2010-03-05 10:30:00,48.19,48.22,48.04,48.11,499600.0,34.8526,34.8742,34.7441,34.7947,499600.0
2010-03-05 11:00:00,48.11,48.24,48.1,48.11,181400.0,34.7947,34.8887,34.7875,34.7947,181400.0
2010-03-05 11:30:00,48.1,48.2,48.04,48.16,160800.0,34.7875,34.8598,34.7441,34.8309,160800.0
2010-03-05 12:00:00,48.16,48.2,48.12,48.16,386400.0,34.8309,34.8598,34.8019,34.8309,386400.0
2010-03-05 12:30:00,48.16,48.35,48.15,48.34,226800.0,34.8309,34.9683,34.8236,34.961,226800.0
2010-03-05 13:00:00,48.34,48.4,48.21,48.21,149600.0,34.961,35.0044,34.867,34.867,149600.0
2010-03-05 13:30:00,48.2,48.26,48.04,48.25,162000.0,34.8598,34.9032,34.7441,34.8959,162000.0
2010-03-05 14:00:00,48.25,48.35,48.15,48.35,314000.0,34.8959,34.9683,34.8236,34.9683,314000.0
2010-03-05 14:30:00,48.36,48.6,48.35,48.57,700600.0,34.9755,35.1491,34.9683,35.1274,700600.0
2010-03-05 15:00:00,48.57,48.67,48.49,48.52,325800.0,35.1274,35.1997,35.0695,35.0912,325800.0
2010-03-05 15:30:00,48.52,48.74,48.52,48.66,1245000.0,35.0912,35.2503,35.0912,35.1925,1245000.0
2010-03-08 09:30:00,48.57,49.11,48.53,48.84,846800.0,35.1274,35.5179,35.0985,35.3227,846800.0
2010-03-08 10:00:00,48.84,48.88,48.6,48.79,387200.0,35.3227,35.3516,35.1491,35.2865,387200.0
2010-03-08 10:30:00,48.8,48.81,48.55,48.61,419800.0,35.2937,35.301,35.1129,35.1563,419800.0
2010-03-08 11:00:00,48.6,48.68,48.5,48.54,339400.0,35.1491,35.2069,35.0768,35.1057,339400.0
2010-03-08 11:30:00,48.54,48.75,48.52,48.71,324800.0,35.1057,35.2576,35.0912,35.2286,324800.0
2010-03-08 12:00:00,48.71,48.87,48.66,48.69,248800.0,35.2286,35.3443,35.1925,35.2142,248800.0
2010-03-08 12:30:00,48.68,48.81,48.59,48.73,82400.0,35.2069,35.301,35.1418,35.2431,82400.0
2010-03-08 13:00:00,48.75,48.85,48.64,48.64,57600.0,35.2576,35.3299,35.178,35.178,57600.0
2010-03-08 13:30:00,48.66,48.77,48.66,48.72,77600.0,35.1925,35.272,35.1925,35.2359,77600.0
2010-03-08 14:00:00,48.74,48.79,48.67,48.73,506400.0,35.2503,35.2865,35.1997,35.2431,506400.0
2010-03-08 14:30:00,48.73,48.74,48.6,48.68,213400.0,35.2431,35.2503,35.1491,35.2069,213400.0
2010-03-08 15:00:00,48.67,48.78,48.66,48.75,294600.0,35.1997,35.2793,35.1925,35.2576,294600.0
2010-03-08 15:30:00,48.76,48.78,48.68,48.7,581400.0,35.2648,35.2793,35.2069,35.2214,581400.0
2010-03-09 09:30:00,48.26,49.07,48.26,49.04,521800.0,34.9032,35.489,34.9032,35.4673,521800.0
2010-03-09 10:00:00,49.02,49.29,48.98,49.05,524800.0,35.4528,35.6481,35.4239,35.4745,524800.0
2010-03-09 10:30:00,49.04,49.21,49.0,49.18,271600.0,35.4673,35.5902,35.4384,35.5686,271600.0
2010-03-09 11:00:00,49.16,49.16,48.87,49.0,323200.0,35.5541,35.5541,35.3443,35.4384,323200.0
2010-03-09 11:30:00,49.0,49.13,48.98,49.11,149600.0,35.4384,35.5324,35.4239,35.5179,149600.0
2010-03-09 12:00:00,49.12,49.15,48.99,49.13,116000.0,35.5252,35.5469,35.4311,35.5324,116000.0
2010-03-09 12:30:00,49.12,49.19,49.06,49.18,119000.0,35.5252,35.5758,35.4818,35.5686,119000.0
2010-03-09 13:00:00,49.17,49.25,49.13,49.15,131800.0,35.5613,35.6192,35.5324,35.5469,131800.0
2010-03-09 13:30:00,49.14,49.19,49.03,49.03,168200.0,35.5396,35.5758,35.4601,35.4601,168200.0
2010-03-09 14:00:00,49.02,49.55,48.93,49.55,573800.0,35.4528,35.8361,35.3877,35.8361,573800.0
2010-03-09 14:30:00,49.52,49.64,48.96,49.0,724600.0,35.8145,35.9012,35.4094,35.4384,724600.0
2010-03-09 15:00:00,49.0,49.07,48.78,48.92,564200.0,35.4384,35.489,35.2793,35.3805,564200.0
2010-03-09 15:30:00,48.93,49.22,48.9,49.04,785400.0,35.3877,35.5975,35.366,35.4673,785400.0
2010-03-10 09:30:00,48.95,49.02,48.8,48.9,496000.0,35.4022,35.4528,35.2937,35.366,496000.0
2010-03-10 10:00:00,48.91,49.27,48.91,49.21,225800.0,35.3733,35.6336,35.3733,35.5902,225800.0
2010-03-10 10:30:00,49.22,49.69,49.22,49.54,384800.0,35.5975,35.9374,35.5975,35.8289,384800.0
2010-03-10 11:00:00,49.53,49.58,49.32,49.32,197000.0,35.8217,35.8578,35.6698,35.6698,197000.0
2010-03-10 11:30:00,49.33,49.35,49.04,49.13,227800.0,35.677,35.6915,35.4673,35.5324,227800.0
2010-03-10 12:00:00,49.13,49.19,48.77,48.82,362200.0,35.5324,35.5758,35.272,35.3082,362200.0
2010-03-10 12:30:00,48.82,48.99,48.71,48.99,142800.0,35.3082,35.4311,35.2286,35.4311,142800.0
2010-03-10 13:00:00,48.98,49.0,48.88,48.93,129600.0,35.4239,35.4384,35.3516,35.3877,129600.0
2010-03-10 13:30:00,48.93,49.09,48.93,49.04,116400.0,35.3877,35.5035,35.3877,35.4673,116400.0
2010-03-10 14:00:00,49.05,49.29,49.0,49.24,186600.0,35.4745,35.6481,35.4384,35.6119,186600.0
2010-03-10 14:30:00,49.24,49.29,49.16,49.16,289200.0,35.6119,35.6481,35.5541,35.5541,289200.0
2010-03-10 15:00:00,49.16,49.29,49.1,49.24,363200.0,35.5541,35.6481,35.5107,35.6119,363200.0
2010-03-10 15:30:00,49.24,49.47,49.1,49.42,757000.0,35.6119,35.7783,35.5107,35.7421,757000.0
2010-03-11 09:30:00,49.31,49.35,48.95,49.08,292400.0,35.6626,35.6915,35.4022,35.4962,292400.0
2010-03-11 10:00:00,49.08,49.2,48.84,48.89,316800.0,35.4962,35.583,35.3227,35.3588,316800.0
2010-03-11 10:30:00,48.9,49.05,48.81,49.02,264400.0,35.366,35.4745,35.301,35.4528,264400.0
2010-03-11 11:00:00,49.04,49.45,48.99,49.44,407400.0,35.4673,35.7638,35.4311,35.7566,407400.0
2010-03-11 11:30:00,49.44,49.6,48.99,49.07,612400.0,35.7566,35.8723,35.4311,35.489,612400.0
2010-03-11 12:00:00,49.09,49.1,48.77,48.81,185800.0,35.5035,35.5107,35.272,35.301,185800.0
2010-03-11 12:30:00,48.82,48.9,48.78,48.85,151000.0,35.3082,35.366,35.2793,35.3299,151000.0
2010-03-11 13:00:00,48.85,49.0,48.79,48.79,164800.0,35.3299,35.4384,35.2865,35.2865,164800.0
2010-03-11 13:30:00,48.8,48.95,48.8,48.82,280800.0,35.2937,35.4022,35.2937,35.3082,280800.0
2010-03-11 14:00:00,48.83,48.86,48.75,48.77,164800.0,35.3154,35.3371,35.2576,35.272,164800.0
2010-03-11 14:30:00,48.77,48.84,48.69,48.71,173400.0,35.272,35.3227,35.2142,35.2286,173400.0
2010-03-11 15:00:00,48.69,48.88,48.69,48.81,364200.0,35.2142,35.3516,35.2142,35.301,364200.0
2010-03-11 15:30:00,48.81,48.89,48.71,48.88,883000.0,35.301,35.3588,35.2286,35.3516,883000.0
2010-03-12 09:30:00,49.42,49.47,48.99,49.09,253800.0,35.7421,35.7783,35.4311,35.5035,253800.0
2010-03-12 10:00:00,49.08,49.08,48.73,48.97,263400.0,35.4962,35.4962,35.2431,35.4167,263400.0
2010-03-12 10:30:00,48.97,49.05,48.81,48.84,133400.0,35.4167,35.4745,35.301,35.3227,133400.0
2010-03-12 11:00:00,48.84,49.01,48.74,48.9,146800.0,35.3227,35.4456,35.2503,35.366,146800.0
2010-03-12 11:30:00,48.9,48.95,48.72,48.76,128000.0,35.366,35.4022,35.2359,35.2648,128000.0
2010-03-12 12:00:00,48.76,48.76,48.6,48.68,143200.0,35.2648,35.2648,35.1491,35.2069,143200.0
2010-03-12 12:30:00,48.68,48.73,48.54,48.72,101000.0,35.2069,35.2431,35.1057,35.2359,101000.0
2010-03-12 13:00:00,48.72,48.86,48.68,48.8,79200.0,35.2359,35.3371,35.2069,35.2937,79200.0
2010-03-12 13:30:00,48.81,48.88,48.7,48.76,90600.0,35.301,35.3516,35.2214,35.2648,90600.0
2010-03-12 14:00:00,48.77,48.87,48.74,48.79,104200.0,35.272,35.3443,35.2503,35.2865,104200.0
2010-03-12 14:30:00,48.8,48.87,48.76,48.82,81800.0,35.2937,35.3443,35.2648,35.3082,81800.0
2010-03-12 15:00:00,48.83,48.89,48.67,48.67,139600.0,35.3154,35.3588,35.1997,35.1997,139600.0
2010-03-12 15:30:00,48.67,48.84,48.67,48.81,332400.0,35.1997,35.3227,35.1997,35.301,332400.0
2010-03-15 09:30:00,48.66,48.74,48.27,48.27,219200.0,35.1925,35.2503,34.9104,34.9104,219200.0
2010-03-15 10:00:00,48.27,48.38,48.14,48.19,236200.0,34.9104,34.99,34.8164,34.8526,236200.0
2010-03-15 10:30:00,48.18,48.35,48.02,48.03,214400.0,34.8453,34.9683,34.7296,34.7368,214400.0
2010-03-15 11:00:00,48.04,48.05,47.68,47.82,244800.0,34.7441,34.7513,34.4837,34.585,244800.0
2010-03-15 11:30:00,47.82,47.99,47.73,47.88,198600.0,34.585,34.7079,34.5199,34.6283,198600.0
2010-03-15 12:00:00,47.88,47.99,47.76,47.94,124600.0,34.6283,34.7079,34.5416,34.6717,124600.0
2010-03-15 12:30:00,47.95,48.22,47.88,48.17,238600.0,34.679,34.8742,34.6283,34.8381,238600.0
2010-03-15 13:00:00,48.17,48.2,48.07,48.07,106000.0,34.8381,34.8598,34.7658,34.7658,106000.0
2010-03-15 13:30:00,48.06,48.21,48.05,48.17,195400.0,34.7585,34.867,34.7513,34.8381,195400.0
2010-03-15 14:00:00,48.17,48.18,47.99,48.04,112600.0,34.8381,34.8453,34.7079,34.7441,112600.0
2010-03-15 14:30:00,48.03,48.16,47.92,48.06,247400.0,34.7368,34.8309,34.6573,34.7585,247400.0
2010-03-15 15:00:00,48.06,48.35,48.06,48.31,368800.0,34.7585,34.9683,34.7585,34.9393,368800.0
2010-03-15 15:30:00,48.31,48.53,48.22,48.43,831600.0,34.9393,35.0985,34.8742,35.0261,831600.0
2010-03-16 09:30:00,48.74,48.74,48.1,48.28,316800.0,35.2503,35.2503,34.7875,34.9176,316800.0
2010-03-16 10:00:00,48.28,48.44,48.17,48.43,150800.0,34.9176,35.0334,34.8381,35.0261,150800.0
2010-03-16 10:30:00,48.41,48.42,47.99,48.26,265600.0,35.0117,35.0189,34.7079,34.9032,265600.0
2010-03-16 11:00:00,48.26,48.6,48.24,48.35,189000.0,34.9032,35.1491,34.8887,34.9683,189000.0
2010-03-16 11:30:00,48.35,48.4,48.13,48.17,233800.0,34.9683,35.0044,34.8092,34.8381,233800.0
2010-03-16 12:00:00,48.18,48.21,48.07,48.18,197000.0,34.8453,34.867,34.7658,34.8453,197000.0
2010-03-16 12:30:00,48.17,48.21,48.1,48.21,78800.0,34.8381,34.867,34.7875,34.867,78800.0
2010-03-16 13:00:00,48.21,48.26,48.17,48.24,104400.0,34.867,34.9032,34.8381,34.8887,104400.0
2010-03-16 13:30:00,48.26,48.31,48.21,48.24,122200.0,34.9032,34.9393,34.867,34.8887,122200.0
2010-03-16 14:00:00,48.24,48.43,48.16,48.32,259200.0,34.8887,35.0261,34.8309,34.9466,259200.0
2010-03-16 14:30:00,48.32,48.33,48.12,48.24,217400.0,34.9466,34.9538,34.8019,34.8887,217400.0
2010-03-16 15:00:00,48.24,48.32,48.13,48.24,360200.0,34.8887,34.9466,34.8092,34.8887,360200.0
2010-03-16 15:30:00,48.24,48.32,48.16,48.26,873000.0,34.8887,34.9466,34.8309,34.9032,873000.0
2010-03-17 09:30:00,48.38,48.77,48.32,48.56,315600.0,34.99,35.272,34.9466,35.1201,315600.0
2010-03-17 10:00:00,48.58,48.63,48.12,48.13,587000.0,35.1346,35.1708,34.8019,34.8092,587000.0
2010-03-17 10:30:00,48.12,48.37,48.1,48.18,350600.0,34.8019,34.9827,34.7875,34.8453,350600.0
2010-03-17 11:00:00,48.17,48.27,48.15,48.21,466600.0,34.8381,34.9104,34.8236,34.867,466600.0
2010-03-17 11:30:00,48.22,48.24,48.04,48.12,332200.0,34.8742,34.8887,34.7441,34.8019,332200.0
2010-03-17 12:00:00,48.1,48.17,48.0,48.02,394200.0,34.7875,34.8381,34.7151,34.7296,394200.0
2010-03-17 12:30:00,48.02,48.13,47.97,48.04,250400.0,34.7296,34.8092,34.6934,34.7441,250400.0
2010-03-17 13:00:00,48.04,48.21,48.02,48.2,258800.0,34.7441,34.867,34.7296,34.8598,258800.0
2010-03-17 13:30:00,48.21,48.33,48.03,48.12,216200.0,34.867,34.9538,34.7368,34.8019,216200.0
2010-03-17 14:00:00,48.1,48.24,48.05,48.2,215200.0,34.7875,34.8887,34.7513,34.8598,215200.0
2010-03-17 14:30:00,48.2,48.21,47.93,47.94,355600.0,34.8598,34.867,34.6645,34.6717,355600.0
2010-03-17 15:00:00,47.94,47.97,47.71,47.77,538000.0,34.6717,34.6934,34.5054,34.5488,538000.0
2010-03-17 15:30:00,47.77,47.96,47.63,47.9,1240200.0,34.5488,34.6862,34.4475,34.6428,1240200.0
2010-03-18 09:30:00,48.02,48.2,47.77,47.91,244400.0,34.7296,34.8598,34.5488,34.65,244400.0
2010-03-18 10:00:00,47.91,48.02,47.43,47.44,292000.0,34.65,34.7296,34.3029,34.3101,292000.0
2010-03-18 10:30:00,47.43,47.43,46.65,46.7,1036400.0,34.3029,34.3029,33.7388,33.7749,1036400.0
2010-03-18 11:00:00,46.7,46.84,46.48,46.74,859800.0,33.7749,33.8762,33.6158,33.8039,859800.0
2010-03-18 11:30:00,46.74,46.76,46.4,46.51,304000.0,33.8039,33.8183,33.558,33.6375,304000.0
2010-03-18 12:00:00,46.51,46.52,46.31,46.47,272200.0,33.6375,33.6448,33.4929,33.6086,272200.0
2010-03-18 12:30:00,46.46,46.52,46.35,46.35,303200.0,33.6014,33.6448,33.5218,33.5218,303200.0
2010-03-18 13:00:00,46.35,46.54,46.18,46.54,441600.0,33.5218,33.6592,33.3989,33.6592,441600.0
2010-03-18 13:30:00,46.54,46.79,46.53,46.74,329400.0,33.6592,33.84,33.652,33.8039,329400.0
2010-03-18 14:00:00,46.74,46.87,46.74,46.81,300000.0,33.8039,33.8979,33.8039,33.8545,300000.0
2010-03-18 14:30:00,46.81,46.91,46.56,46.62,223400.0,33.8545,33.9268,33.6737,33.7171,223400.0
2010-03-18 15:00:00,46.62,46.63,46.43,46.6,352600.0,33.7171,33.7243,33.5797,33.7026,352600.0
2010-03-18 15:30:00,46.6,46.77,46.44,46.61,1149600.0,33.7026,33.8256,33.5869,33.7098,1149600.0
2010-03-19 09:30:00,46.91,47.18,46.12,46.5,1423200.0,33.9268,34.1221,33.3555,33.6303,1423200.0
2010-03-19 10:00:00,46.51,46.52,45.92,45.99,396400.0,33.6375,33.6448,33.2108,33.2614,396400.0
2010-03-19 10:30:00,45.99,46.1,45.84,45.84,740000.0,33.2614,33.341,33.153,33.153,740000.0
2010-03-19 11:00:00,45.84,45.88,45.17,45.22,1322000.0,33.153,33.1819,32.6684,32.7046,1322000.0
2010-03-19 11:30:00,45.22,45.37,45.18,45.23,934000.0,32.7046,32.813,32.6756,32.7118,934000.0
2010-03-19 12:00:00,45.24,45.64,45.21,45.49,610000.0,32.719,33.0083,32.6973,32.8998,610000.0
2010-03-19 12:30:00,45.49,45.63,45.46,45.6,285800.0,32.8998,33.0011,32.8781,32.9794,285800.0
2010-03-19 13:00:00,45.6,45.74,45.54,45.73,289600.0,32.9794,33.0806,32.936,33.0734,289600.0
2010-03-19 13:30:00,45.73,45.77,45.54,45.77,244800.0,33.0734,33.1023,32.936,33.1023,244800.0
2010-03-19 14:00:00,45.77,45.92,45.72,45.87,238600.0,33.1023,33.2108,33.0662,33.1747,238600.0
2010-03-19 14:30:00,45.85,45.91,45.7,45.7,312400.0,33.1602,33.2036,33.0517,33.0517,312400.0
2010-03-19 15:00:00,45.7,45.82,45.66,45.67,240000.0,33.0517,33.1385,33.0228,33.03,240000.0
2010-03-19 15:30:00,45.67,45.87,45.44,45.85,931200.0,33.03,33.1747,32.8637,33.1602,931200.0
2010-03-22 09:30:00,45.38,45.67,44.92,45.05,655000.0,32.8203,33.03,32.4876,32.5816,655000.0
2010-03-22 10:00:00,45.03,45.37,44.8,45.3,631600.0,32.5671,32.813,32.4008,32.7624,631600.0
2010-03-22 10:30:00,45.3,45.56,45.12,45.46,292200.0,32.7624,32.9505,32.6322,32.8781,292200.0
2010-03-22 11:00:00,45.49,45.73,45.37,45.41,197800.0,32.8998,33.0734,32.813,32.842,197800.0
2010-03-22 11:30:00,45.41,45.6,45.27,45.6,212400.0,32.842,32.9794,32.7407,32.9794,212400.0
2010-03-22 12:00:00,45.6,45.62,45.41,45.59,162400.0,32.9794,32.9938,32.842,32.9721,162400.0
2010-03-22 12:30:00,45.59,45.83,45.59,45.71,208000.0,32.9721,33.1457,32.9721,33.0589,208000.0
2010-03-22 13:00:00,45.71,45.9,45.52,45.52,274600.0,33.0589,33.1964,32.9215,32.9215,274600.0
2010-03-22 13:30:00,45.52,45.72,45.46,45.68,151600.0,32.9215,33.0662,32.8781,33.0372,151600.0
2010-03-22 14:00:00,45.67,45.77,45.56,45.74,217600.0,33.03,33.1023,32.9505,33.0806,217600.0
2010-03-22 14:30:00,45.74,46.32,45.74,46.31,1139600.0,33.0806,33.5001,33.0806,33.4929,1139600.0
2010-03-22 15:00:00,46.31,46.32,46.05,46.14,588200.0,33.4929,33.5001,33.3048,33.3699,588200.0
2010-03-22 15:30:00,46.13,46.15,45.74,45.75,1116600.0,33.3627,33.3772,33.0806,33.0879,1116600.0
2010-03-23 09:30:00,45.87,46.45,45.76,46.45,544400.0,33.1747,33.5941,33.0951,33.5941,544400.0
2010-03-23 10:00:00,46.42,46.82,46.4,46.46,514400.0,33.5724,33.8617,33.558,33.6014,514400.0
2010-03-23 10:30:00,46.47,46.93,46.47,46.73,662800.0,33.6086,33.9413,33.6086,33.7966,662800.0
2010-03-23 11:00:00,46.73,46.73,46.31,46.48,464200.0,33.7966,33.7966,33.4929,33.6158,464200.0
2010-03-23 11:30:00,46.48,46.71,46.43,46.71,230800.0,33.6158,33.7822,33.5797,33.7822,230800.0
2010-03-23 12:00:00,46.71,46.88,46.6,46.85,326000.0,33.7822,33.9051,33.7026,33.8834,326000.0
2010-03-23 12:30:00,46.85,46.9,46.55,46.58,178200.0,33.8834,33.9196,33.6665,33.6881,178200.0
2010-03-23 13:00:00,46.61,46.83,46.57,46.82,91400.0,33.7098,33.869,33.6809,33.8617,91400.0
2010-03-23 13:30:00,46.83,46.84,46.59,46.7,287000.0,33.869,33.8762,33.6954,33.7749,287000.0
2010-03-23 14:00:00,46.71,46.86,46.67,46.8,218200.0,33.7822,33.8907,33.7532,33.8473,218200.0
2010-03-23 14:30:00,46.79,46.83,46.69,46.77,199000.0,33.84,33.869,33.7677,33.8256,199000.0
2010-03-23 15:00:00,46.79,47.11,46.69,47.06,426800.0,33.84,34.0715,33.7677,34.0353,426800.0
2010-03-23 15:30:00,47.05,47.13,46.92,47.06,1200600.0,34.0281,34.0859,33.934,34.0353,1200600.0
2010-03-24 09:30:00,46.58,47.13,46.2,47.1,563200.0,33.6881,34.0859,33.4133,34.0642,563200.0
2010-03-24 10:00:00,47.07,47.23,46.93,47.12,333400.0,34.0425,34.1582,33.9413,34.0787,333400.0
2010-03-24 10:30:00,47.1,47.2,46.83,46.94,254200.0,34.0642,34.1366,33.869,33.9485,254200.0
2010-03-24 11:00:00,46.94,46.95,46.54,46.6,195600.0,33.9485,33.9557,33.6592,33.7026,195600.0
2010-03-24 11:30:00,46.6,46.88,46.57,46.88,105000.0,33.7026,33.9051,33.6809,33.9051,105000.0
2010-03-24 12:00:00,46.87,46.99,46.62,46.7,208400.0,33.8979,33.9847,33.7171,33.7749,208400.0
2010-03-24 12:30:00,46.69,46.87,46.68,46.79,138200.0,33.7677,33.8979,33.7605,33.84,138200.0
2010-03-24 13:00:00,46.8,46.8,46.42,46.55,316800.0,33.8473,33.8473,33.5724,33.6665,316800.0
2010-03-24 13:30:00,46.55,46.61,46.31,46.37,221400.0,33.6665,33.7098,33.4929,33.5363,221400.0
2010-03-24 14:00:00,46.36,46.4,46.31,46.31,231400.0,33.529,33.558,33.4929,33.4929,231400.0
2010-03-24 14:30:00,46.31,46.39,46.2,46.2,230800.0,33.4929,33.5507,33.4133,33.4133,230800.0
2010-03-24 15:00:00,46.2,46.28,46.05,46.24,462200.0,33.4133,33.4712,33.3048,33.4422,462200.0
2010-03-24 15:30:00,46.25,46.46,46.24,46.29,620800.0,33.4495,33.6014,33.4422,33.4784,620800.0
2010-03-25 09:30:00,46.65,46.96,46.04,46.17,395400.0,33.7388,33.963,33.2976,33.3916,395400.0
2010-03-25 10:00:00,46.15,46.22,45.96,46.08,393000.0,33.3772,33.4278,33.2397,33.3265,393000.0
2010-03-25 10:30:00,46.04,46.07,45.84,45.87,419000.0,33.2976,33.3193,33.153,33.1747,419000.0
2010-03-25 11:00:00,45.87,45.99,45.85,45.9,262400.0,33.1747,33.2614,33.1602,33.1964,262400.0
2010-03-25 11:30:00,45.89,45.94,45.73,45.77,372600.0,33.1891,33.2253,33.0734,33.1023,372600.0
2010-03-25 12:00:00,45.78,45.95,45.74,45.83,285000.0,33.1096,33.2325,33.0806,33.1457,285000.0
2010-03-25 12:30:00,45.84,45.87,45.63,45.69,230600.0,33.153,33.1747,33.0011,33.0445,230600.0
2010-03-25 13:00:00,45.67,45.71,45.59,45.6,175800.0,33.03,33.0589,32.9721,32.9794,175800.0
2010-03-25 13:30:00,45.6,45.6,45.12,45.27,569000.0,32.9794,32.9794,32.6322,32.7407,569000.0
2010-03-25 14:00:00,45.27,45.31,44.94,45.0,518400.0,32.7407,32.7696,32.502,32.5454,518400.0
2010-03-25 14:30:00,44.99,45.13,44.94,45.01,605600.0,32.5382,32.6395,32.502,32.5527,605600.0
2010-03-25 15:00:00,45.02,45.15,44.98,45.0,508000.0,32.5599,32.6539,32.531,32.5454,508000.0
2010-03-25 15:30:00,45.0,45.01,44.56,44.72,1708400.0,32.5454,32.5527,32.2272,32.3429,1708400.0
2010-03-26 09:30:00,44.84,44.84,43.93,44.1,935000.0,32.4297,32.4297,31.7716,31.8945,935000.0
2010-03-26 10:00:00,44.1,44.64,44.01,44.06,830800.0,31.8945,32.2851,31.8294,31.8656,830800.0
2010-03-26 10:30:00,44.07,44.18,43.77,44.18,572600.0,31.8728,31.9524,31.6559,31.9524,572600.0
2010-03-26 11:00:00,44.17,44.42,44.07,44.1,388600.0,31.9452,32.126,31.8728,31.8945,388600.0
2010-03-26 11:30:00,44.11,44.17,43.92,44.02,304800.0,31.9018,31.9452,31.7644,31.8367,304800.0
2010-03-26 12:00:00,44.0,44.24,43.94,44.16,436600.0,31.8222,31.9958,31.7788,31.9379,436600.0
2010-03-26 12:30:00,44.16,44.34,44.02,44.31,419600.0,31.9379,32.0681,31.8367,32.0464,419600.0
2010-03-26 13:00:00,44.29,44.35,44.21,44.3,384400.0,32.0319,32.0753,31.9741,32.0392,384400.0
2010-03-26 13:30:00,44.31,44.41,44.27,44.39,379000.0,32.0464,32.1187,32.0175,32.1043,379000.0
2010-03-26 14:00:00,44.38,44.53,44.31,44.5,476400.0,32.097,32.2055,32.0464,32.1838,476400.0
2010-03-26 14:30:00,44.49,44.71,44.45,44.71,491400.0,32.1766,32.3357,32.1477,32.3357,491400.0
2010-03-26 15:00:00,44.71,44.73,44.52,44.66,412800.0,32.3357,32.3502,32.1983,32.2995,412800.0
2010-03-26 15:30:00,44.66,44.83,44.57,44.81,917600.0,32.2995,32.4225,32.2345,32.408,917600.0
2010-03-29 09:30:00,45.88,46.45,45.78,46.21,1116400.0,33.1819,33.5941,33.1096,33.4206,1116400.0
2010-03-29 10:00:00,46.21,46.48,46.13,46.24,885400.0,33.4206,33.6158,33.3627,33.4422,885400.0
2010-03-29 10:30:00,46.24,46.46,46.13,46.35,463600.0,33.4422,33.6014,33.3627,33.5218,463600.0
2010-03-29 11:00:00,46.34,46.47,46.3,46.4,269800.0,33.5146,33.6086,33.4856,33.558,269800.0
2010-03-29 11:30:00,46.41,46.47,46.3,46.37,282000.0,33.5652,33.6086,33.4856,33.5363,282000.0
2010-03-29 12:00:00,46.37,46.43,46.3,46.34,180800.0,33.5363,33.5797,33.4856,33.5146,180800.0
2010-03-29 12:30:00,46.34,46.42,46.22,46.25,180200.0,33.5146,33.5724,33.4278,33.4495,180200.0
2010-03-29 13:00:00,46.24,46.43,46.22,46.38,175400.0,33.4422,33.5797,33.4278,33.5435,175400.0
2010-03-29 13:30:00,46.38,46.55,46.38,46.47,329000.0,33.5435,33.6665,33.5435,33.6086,329000.0
2010-03-29 14:00:00,46.49,46.52,46.34,46.47,438800.0,33.6231,33.6448,33.5146,33.6086,438800.0
2010-03-29 14:30:00,46.45,46.47,46.25,46.39,395200.0,33.5941,33.6086,33.4495,33.5507,395200.0
2010-03-29 15:00:00,46.38,46.45,46.33,46.39,475000.0,33.5435,33.5941,33.5073,33.5507,475000.0
2010-03-29 15:30:00,46.38,46.52,46.37,46.47,817600.0,33.5435,33.6448,33.5363,33.6086,817600.0
2010-03-30 09:30:00,46.46,46.48,46.11,46.38,570200.0,33.6014,33.6158,33.3482,33.5435,570200.0
2010-03-30 10:00:00,46.38,46.62,46.35,46.48,436000.0,33.5435,33.7171,33.5218,33.6158,436000.0
2010-03-30 10:30:00,46.49,46.69,46.47,46.63,388400.0,33.6231,33.7677,33.6086,33.7243,388400.0
2010-03-30 11:00:00,46.63,46.63,46.27,46.38,235000.0,33.7243,33.7243,33.4639,33.5435,235000.0
2010-03-30 11:30:00,46.4,46.64,46.4,46.63,331600.0,33.558,33.7315,33.558,33.7243,331600.0
2010-03-30 12:00:00,46.63,46.68,46.47,46.62,226600.0,33.7243,33.7605,33.6086,33.7171,226600.0
2010-03-30 12:30:00,46.62,46.69,46.58,46.67,165400.0,33.7171,33.7677,33.6881,33.7532,165400.0
2010-03-30 13:00:00,46.65,46.68,46.52,46.59,155800.0,33.7388,33.7605,33.6448,33.6954,155800.0
2010-03-30 13:30:00,46.58,46.6,46.49,46.57,203600.0,33.6881,33.7026,33.6231,33.6809,203600.0
2010-03-30 14:00:00,46.55,46.71,46.54,46.7,207200.0,33.6665,33.7822,33.6592,33.7749,207200.0
2010-03-30 14:30:00,46.7,46.74,46.58,46.63,227600.0,33.7749,33.8039,33.6881,33.7243,227600.0
2010-03-30 15:00:00,46.63,46.82,46.62,46.77,308200.0,33.7243,33.8617,33.7171,33.8256,308200.0
2010-03-30 15:30:00,46.77,46.85,46.65,46.7,723800.0,33.8256,33.8834,33.7388,33.7749,723800.0
2010-03-31 09:30:00,46.75,46.83,46.52,46.69,529000.0,33.8111,33.869,33.6448,33.7677,529000.0
2010-03-31 10:00:00,46.69,46.83,46.59,46.81,389000.0,33.7677,33.869,33.6954,33.8545,389000.0
2010-03-31 10:30:00,46.8,46.81,46.35,46.4,629600.0,33.8473,33.8545,33.5218,33.558,629600.0
2010-03-31 11:00:00,46.41,46.46,46.34,46.38,357200.0,33.5652,33.6014,33.5146,33.5435,357200.0
2010-03-31 11:30:00,46.38,46.76,46.37,46.74,296600.0,33.5435,33.8183,33.5363,33.8039,296600.0
2010-03-31 12:00:00,46.75,46.8,46.55,46.75,319600.0,33.8111,33.8473,33.6665,33.8111,319600.0
2010-03-31 12:30:00,46.77,46.96,46.76,46.86,208800.0,33.8256,33.963,33.8183,33.8907,208800.0
2010-03-31 13:00:00,46.86,46.97,46.81,46.95,213200.0,33.8907,33.9702,33.8545,33.9557,213200.0
2010-03-31 13:30:00,46.94,47.01,46.85,46.85,405200.0,33.9485,33.9991,33.8834,33.8834,405200.0
2010-03-31 14:00:00,46.85,46.85,46.56,46.73,641800.0,33.8834,33.8834,33.6737,33.7966,641800.0
2010-03-31 14:30:00,46.73,46.76,46.48,46.63,639600.0,33.7966,33.8183,33.6158,33.7243,639600.0
2010-03-31 15:00:00,46.62,46.63,46.37,46.49,465400.0,33.7171,33.7243,33.5363,33.6231,465400.0
2010-03-31 15:30:00,46.49,46.57,46.37,46.49,846200.0,33.6231,33.6809,33.5363,33.6231,846200.0
2010-04-01 09:30:00,47.02,47.5,47.01,47.44,428000.0,34.0064,34.3535,33.9991,34.3101,428000.0
2010-04-01 10:00:00,47.45,47.6,47.33,47.6,496800.0,34.3174,34.4258,34.2306,34.4258,496800.0
2010-04-01 10:30:00,47.6,47.74,47.4,47.45,467600.0,34.4258,34.5271,34.2812,34.3174,467600.0
2010-04-01 11:00:00,47.46,47.63,47.44,47.59,241600.0,34.3246,34.4475,34.3101,34.4186,241600.0
2010-04-01 11:30:00,47.58,47.77,47.54,47.69,231000.0,34.4114,34.5488,34.3825,34.4909,231000.0
2010-04-01 12:00:00,47.69,47.81,47.67,47.75,175000.0,34.4909,34.5777,34.4765,34.5343,175000.0
2010-04-01 12:30:00,47.74,47.75,47.62,47.7,175800.0,34.5271,34.5343,34.4403,34.4982,175800.0
2010-04-01 13:00:00,47.7,47.71,47.54,47.65,328600.0,34.4982,34.5054,34.3825,34.462,328600.0
2010-04-01 13:30:00,47.65,47.8,47.58,47.62,285200.0,34.462,34.5705,34.4114,34.4403,285200.0
2010-04-01 14:00:00,47.62,47.72,47.56,47.6,268600.0,34.4403,34.5126,34.3969,34.4258,268600.0
2010-04-01 14:30:00,47.6,47.71,47.42,47.68,356400.0,34.4258,34.5054,34.2957,34.4837,356400.0
2010-04-01 15:00:00,47.66,47.77,47.63,47.7,229800.0,34.4692,34.5488,34.4475,34.4982,229800.0
2010-04-01 15:30:00,47.7,47.8,47.62,47.77,771600.0,34.4982,34.5705,34.4403,34.5488,771600.0
2010-04-05 09:30:00,48.08,48.3,47.8,48.12,323600.0,34.773,34.9321,34.5705,34.8019,323600.0
2010-04-05 10:00:00,48.15,48.52,48.11,48.49,498400.0,34.8236,35.0912,34.7947,35.0695,498400.0
2010-04-05 10:30:00,48.49,48.93,48.4,48.92,439200.0,35.0695,35.3877,35.0044,35.3805,439200.0
2010-04-05 11:00:00,48.92,49.07,48.87,48.97,634000.0,35.3805,35.489,35.3443,35.4167,634000.0
2010-04-05 11:30:00,48.98,49.02,48.9,49.0,704600.0,35.4239,35.4528,35.366,35.4384,704600.0
2010-04-05 12:00:00,49.0,49.06,48.89,48.93,206000.0,35.4384,35.4818,35.3588,35.3877,206000.0
2010-04-05 12:30:00,48.93,48.95,48.82,48.87,303600.0,35.3877,35.4022,35.3082,35.3443,303600.0
2010-04-05 13:00:00,48.88,49.01,48.79,49.01,383200.0,35.3516,35.4456,35.2865,35.4456,383200.0
2010-04-05 13:30:00,49.01,49.07,48.88,48.9,265600.0,35.4456,35.489,35.3516,35.366,265600.0
2010-04-05 14:00:00,48.9,49.01,48.88,48.91,513200.0,35.366,35.4456,35.3516,35.3733,513200.0
2010-04-05 14:30:00,48.9,48.99,48.82,48.84,423200.0,35.366,35.4311,35.3082,35.3227,423200.0
2010-04-05 15:00:00,48.86,49.0,48.84,48.97,573000.0,35.3371,35.4384,35.3227,35.4167,573000.0
2010-04-05 15:30:00,48.97,49.0,48.76,48.87,1181800.0,35.4167,35.4384,35.2648,35.3443,1181800.0
2010-04-06 09:30:00,48.81,49.31,48.6,49.27,543600.0,35.301,35.6626,35.1491,35.6336,543600.0
2010-04-06 10:00:00,49.26,49.27,48.94,49.02,352400.0,35.6264,35.6336,35.395,35.4528,352400.0
2010-04-06 10:30:00,49.01,49.03,48.7,49.0,406600.0,35.4456,35.4601,35.2214,35.4384,406600.0
2010-04-06 11:00:00,49.0,49.06,48.83,48.88,294000.0,35.4384,35.4818,35.3154,35.3516,294000.0
2010-04-06 11:30:00,48.88,48.91,48.63,48.75,345200.0,35.3516,35.3733,35.1708,35.2576,345200.0
2010-04-06 12:00:00,48.75,48.8,48.56,48.65,316200.0,35.2576,35.2937,35.1201,35.1852,316200.0
2010-04-06 12:30:00,48.65,48.84,48.55,48.69,427600.0,35.1852,35.3227,35.1129,35.2142,427600.0
2010-04-06 13:00:00,48.7,48.85,48.62,48.8,404600.0,35.2214,35.3299,35.1635,35.2937,404600.0
2010-04-06 13:30:00,48.82,48.85,48.65,48.78,283800.0,35.3082,35.3299,35.1852,35.2793,283800.0
2010-04-06 14:00:00,48.78,49.08,48.76,48.92,384600.0,35.2793,35.4962,35.2648,35.3805,384600.0
2010-04-06 14:30:00,48.93,48.99,48.9,48.96,203400.0,35.3877,35.4311,35.366,35.4094,203400.0
2010-04-06 15:00:00,48.97,49.01,48.72,48.78,587000.0,35.4167,35.4456,35.2359,35.2793,587000.0
2010-04-06 15:30:00,48.77,48.82,48.68,48.71,627000.0,35.272,35.3082,35.2069,35.2286,627000.0
2010-04-07 09:30:00,50.26,51.29,49.94,50.99,2453000.0,36.3496,37.0946,36.1182,36.8776,2453000.0
2010-04-07 10:00:00,50.99,51.29,50.64,50.9,1529400.0,36.8776,37.0946,36.6245,36.8125,1529400.0
2010-04-07 10:30:00,50.9,51.17,50.76,50.97,1000800.0,36.8125,37.0078,36.7113,36.8631,1000800.0
2010-04-07 11:00:00,50.97,51.08,50.69,51.08,552400.0,36.8631,36.9427,36.6606,36.9427,552400.0
2010-04-07 11:30:00,51.07,51.63,51.04,51.6,729200.0,36.9355,37.3405,36.9138,37.3188,729200.0
2010-04-07 12:00:00,51.6,52.43,51.6,52.42,1268800.0,37.3188,37.9191,37.3188,37.9118,1268800.0
2010-04-07 12:30:00,52.43,52.47,51.96,52.05,840200.0,37.9191,37.948,37.5791,37.6442,840200.0
2010-04-07 13:00:00,52.04,52.62,51.98,52.6,812800.0,37.637,38.0565,37.5936,38.042,812800.0
2010-04-07 13:30:00,52.59,52.59,52.18,52.4,598200.0,38.0348,38.0348,37.7382,37.8974,598200.0
2010-04-07 14:00:00,52.4,52.42,52.1,52.2,522600.0,37.8974,37.9118,37.6804,37.7527,522600.0
2010-04-07 14:30:00,52.2,52.23,52.01,52.07,959000.0,37.7527,37.7744,37.6153,37.6587,959000.0
2010-04-07 15:00:00,52.07,52.07,51.32,51.66,2177800.0,37.6587,37.6587,37.1163,37.3622,2177800.0
2010-04-07 15:30:00,51.66,51.96,51.62,51.91,2272600.0,37.3622,37.5791,37.3332,37.543,2272600.0
2010-04-08 09:30:00,51.97,52.95,51.87,52.58,1991200.0,37.5864,38.2951,37.514,38.0275,1991200.0
2010-04-08 10:00:00,52.6,53.29,52.57,53.25,2199200.0,38.042,38.541,38.0203,38.5121,2199200.0
2010-04-08 10:30:00,53.24,53.62,53.03,53.13,1314400.0,38.5049,38.7797,38.353,38.4253,1314400.0
2010-04-08 11:00:00,53.15,53.57,53.15,53.52,1314400.0,38.4398,38.7435,38.4398,38.7074,1314400.0
2010-04-08 11:30:00,53.51,53.89,53.49,53.83,946000.0,38.7001,38.975,38.6857,38.9316,946000.0
2010-04-08 12:00:00,53.83,53.83,53.16,53.35,688800.0,38.9316,38.9316,38.447,38.5844,688800.0
2010-04-08 12:30:00,53.37,53.43,53.22,53.41,435000.0,38.5989,38.6423,38.4904,38.6278,435000.0
2010-04-08 13:00:00,53.41,53.74,53.32,53.73,593400.0,38.6278,38.8665,38.5627,38.8593,593400.0
2010-04-08 13:30:00,53.73,53.82,53.43,53.45,574800.0,38.8593,38.9243,38.6423,38.6568,574800.0
2010-04-08 14:00:00,53.43,53.57,53.24,53.48,547800.0,38.6423,38.7435,38.5049,38.6784,547800.0
2010-04-08 14:30:00,53.48,53.63,53.31,53.5,774800.0,38.6784,38.7869,38.5555,38.6929,774800.0
2010-04-08 15:00:00,53.49,53.66,53.35,53.38,610600.0,38.6857,38.8086,38.5844,38.6061,610600.0
2010-04-08 15:30:00,53.38,53.55,53.35,53.49,1718200.0,38.6061,38.7291,38.5844,38.6857,1718200.0
2010-04-09 09:30:00,53.67,54.1,52.9,53.2,828000.0,38.8159,39.1269,38.259,38.4759,828000.0
2010-04-09 10:00:00,53.18,53.2,52.87,53.08,679400.0,38.4615,38.4759,38.2373,38.3892,679400.0
2010-04-09 10:30:00,53.09,53.2,52.77,52.77,525400.0,38.3964,38.4759,38.165,38.165,525400.0
2010-04-09 11:00:00,52.77,52.92,52.55,52.79,332800.0,38.165,38.2734,38.0058,38.1794,332800.0
2010-04-09 11:30:00,52.79,52.83,52.65,52.66,292200.0,38.1794,38.2083,38.0782,38.0854,292200.0
2010-04-09 12:00:00,52.66,52.73,52.6,52.68,292200.0,38.0854,38.136,38.042,38.0999,292200.0
2010-04-09 12:30:00,52.68,52.98,52.68,52.86,266000.0,38.0999,38.3168,38.0999,38.23,266000.0
2010-04-09 13:00:00,52.85,52.87,52.63,52.85,222000.0,38.2228,38.2373,38.0637,38.2228,222000.0
2010-04-09 13:30:00,52.85,52.85,52.43,52.45,349800.0,38.2228,38.2228,37.9191,37.9335,349800.0
2010-04-09 14:00:00,52.45,52.72,52.34,52.6,320800.0,37.9335,38.1288,37.854,38.042,320800.0
2010-04-09 14:30:00,52.6,52.62,52.4,52.42,327400.0,38.042,38.0565,37.8974,37.9118,327400.0
2010-04-09 15:00:00,52.42,52.48,52.38,52.41,352200.0,37.9118,37.9552,37.8829,37.9046,352200.0
2010-04-09 15:30:00,52.41,52.5,52.34,52.38,1170000.0,37.9046,37.9697,37.854,37.8829,1170000.0
2010-04-12 09:30:00,52.29,52.4,51.96,52.18,705400.0,37.8178,37.8974,37.5791,37.7382,705400.0
2010-04-12 10:00:00,52.18,52.49,52.1,52.41,503400.0,37.7382,37.9624,37.6804,37.9046,503400.0
2010-04-12 10:30:00,52.4,52.84,52.34,52.83,537600.0,37.8974,38.2156,37.854,38.2083,537600.0
2010-04-12 11:00:00,52.82,53.11,52.8,52.98,412800.0,38.2011,38.4109,38.1867,38.3168,412800.0
2010-04-12 11:30:00,52.99,53.18,52.9,53.16,348400.0,38.3241,38.4615,38.259,38.447,348400.0
2010-04-12 12:00:00,53.15,53.19,52.97,53.09,215800.0,38.4398,38.4687,38.3096,38.3964,215800.0
2010-04-12 12:30:00,53.07,53.21,53.02,53.18,286200.0,38.3819,38.4832,38.3458,38.4615,286200.0
2010-04-12 13:00:00,53.19,53.35,53.19,53.28,350200.0,38.4687,38.5844,38.4687,38.5338,350200.0
2010-04-12 13:30:00,53.29,53.44,53.27,53.33,473400.0,38.541,38.6495,38.5266,38.57,473400.0
2010-04-12 14:00:00,53.31,53.53,53.3,53.5,528400.0,38.5555,38.7146,38.5483,38.6929,528400.0
2010-04-12 14:30:00,53.5,53.58,53.41,53.51,357800.0,38.6929,38.7508,38.6278,38.7001,357800.0
2010-04-12 15:00:00,53.5,53.57,53.25,53.37,507600.0,38.6929,38.7435,38.5121,38.5989,507600.0
2010-04-12 15:30:00,53.36,53.65,53.29,53.6,1330400.0,38.5917,38.8014,38.541,38.7652,1330400.0
2010-04-13 09:30:00,53.48,54.2,53.26,53.94,996200.0,38.6784,39.1992,38.5193,39.0111,996200.0
2010-04-13 10:00:00,53.94,54.05,53.4,53.42,770400.0,39.0111,39.0907,38.6206,38.6351,770400.0
2010-04-13 10:30:00,53.44,53.54,52.88,52.91,639400.0,38.6495,38.7218,38.2445,38.2662,639400.0
2010-04-13 11:00:00,52.93,52.94,52.59,52.83,467000.0,38.2807,38.2879,38.0348,38.2083,467000.0
2010-04-13 11:30:00,52.82,53.01,52.8,52.95,469600.0,38.2011,38.3385,38.1867,38.2951,469600.0
2010-04-13 12:00:00,52.95,53.16,52.81,53.12,348200.0,38.2951,38.447,38.1939,38.4181,348200.0
2010-04-13 12:30:00,53.1,53.12,52.86,52.98,195600.0,38.4036,38.4181,38.23,38.3168,195600.0
2010-04-13 13:00:00,52.99,53.02,52.84,52.84,192200.0,38.3241,38.3458,38.2156,38.2156,192200.0
2010-04-13 13:30:00,52.85,52.97,52.72,52.82,279400.0,38.2228,38.3096,38.1288,38.2011,279400.0
2010-04-13 14:00:00,52.81,53.05,52.8,52.89,412400.0,38.1939,38.3675,38.1867,38.2517,412400.0
2010-04-13 14:30:00,52.89,53.18,52.88,53.09,429200.0,38.2517,38.4615,38.2445,38.3964,429200.0
2010-04-13 15:00:00,53.09,53.46,53.08,53.43,620600.0,38.3964,38.664,38.3892,38.6423,620600.0
2010-04-13 15:30:00,53.44,53.74,53.43,53.69,1174200.0,38.6495,38.8665,38.6423,38.8303,1174200.0
2010-04-14 09:30:00,54.42,54.49,53.75,53.81,835000.0,39.4141,39.4648,38.9289,38.9723,835000.0
2010-04-14 10:00:00,53.82,54.04,53.66,53.92,354200.0,38.9796,39.1389,38.8637,39.052,354200.0
2010-04-14 10:30:00,53.94,54.36,53.93,54.3,555200.0,39.0665,39.3707,39.0592,39.3272,555200.0
2010-04-14 11:00:00,54.31,54.47,54.22,54.33,346200.0,39.3344,39.4503,39.2693,39.3489,346200.0
2010-04-14 11:30:00,54.32,54.38,54.24,54.34,259800.0,39.3417,39.3851,39.2837,39.3562,259800.0
2010-04-14 12:00:00,54.35,54.42,54.28,54.37,208600.0,39.3634,39.4141,39.3127,39.3779,208600.0
2010-04-14 12:30:00,54.36,54.36,54.2,54.24,201400.0,39.3707,39.3707,39.2548,39.2837,201400.0
2010-04-14 13:00:00,54.24,54.26,54.14,54.21,200600.0,39.2837,39.2982,39.2113,39.262,200600.0
2010-04-14 13:30:00,54.21,54.34,54.21,54.32,325400.0,39.262,39.3562,39.262,39.3417,325400.0
2010-04-14 14:00:00,54.34,54.6,54.34,54.48,374600.0,39.3562,39.5445,39.3562,39.4576,374600.0
2010-04-14 14:30:00,54.49,54.72,54.48,54.59,366000.0,39.4648,39.6314,39.4576,39.5372,366000.0
2010-04-14 15:00:00,54.59,54.61,54.46,54.57,328400.0,39.5372,39.5517,39.4431,39.5227,328400.0
2010-04-14 15:30:00,54.57,54.72,54.51,54.66,922600.0,39.5227,39.6314,39.4793,39.5879,922600.0
2010-04-15 09:30:00,54.69,55.0,54.35,54.74,386200.0,39.6097,39.8342,39.3634,39.6459,386200.0
2010-04-15 10:00:00,54.74,55.1,54.74,55.05,296400.0,39.6459,39.9066,39.6459,39.8704,296400.0
2010-04-15 10:30:00,55.03,55.22,54.91,55.21,204200.0,39.8559,39.9935,39.769,39.9863,204200.0
2010-04-15 11:00:00,55.22,55.29,55.12,55.18,241000.0,39.9935,40.0442,39.9211,39.9645,241000.0
2010-04-15 11:30:00,55.19,55.19,54.95,55.11,299800.0,39.9718,39.9718,39.798,39.9138,299800.0
2010-04-15 12:00:00,55.11,55.17,54.93,55.12,199600.0,39.9138,39.9573,39.7835,39.9211,199600.0
2010-04-15 12:30:00,55.11,55.17,55.05,55.16,183800.0,39.9138,39.9573,39.8704,39.9501,183800.0
2010-04-15 13:00:00,55.16,55.22,55.05,55.22,477000.0,39.9501,39.9935,39.8704,39.9935,477000.0
2010-04-15 13:30:00,55.22,55.37,55.21,55.35,216200.0,39.9935,40.1022,39.9863,40.0877,216200.0
2010-04-15 14:00:00,55.35,55.48,55.34,55.4,214200.0,40.0877,40.1818,40.0804,40.1239,214200.0
2010-04-15 14:30:00,55.4,55.42,55.23,55.38,174600.0,40.1239,40.1384,40.0008,40.1094,174600.0
2010-04-15 15:00:00,55.38,55.4,55.05,55.06,404400.0,40.1094,40.1239,39.8704,39.8776,404400.0
2010-04-15 15:30:00,55.06,55.26,55.04,55.21,717800.0,39.8776,40.0225,39.8631,39.9863,717800.0
2010-04-16 09:30:00,54.78,55.18,54.45,54.54,767200.0,39.6748,39.9645,39.4358,39.501,767200.0
2010-04-16 10:00:00,54.51,55.04,54.51,54.88,348000.0,39.4793,39.8631,39.4793,39.7473,348000.0
2010-04-16 10:30:00,54.88,54.95,54.48,54.78,1019000.0,39.7473,39.798,39.4576,39.6748,1019000.0
2010-04-16 11:00:00,54.78,54.93,54.2,54.43,572400.0,39.6748,39.7835,39.2548,39.4213,572400.0
2010-04-16 11:30:00,54.43,54.46,54.13,54.17,379800.0,39.4213,39.4431,39.2041,39.233,379800.0
2010-04-16 12:00:00,54.17,54.24,54.05,54.15,288000.0,39.233,39.2837,39.1461,39.2186,288000.0
2010-04-16 12:30:00,54.17,54.17,53.9,54.1,203600.0,39.233,39.233,39.0375,39.1823,203600.0
2010-04-16 13:00:00,54.12,54.2,54.01,54.05,151000.0,39.1968,39.2548,39.1172,39.1461,151000.0
2010-04-16 13:30:00,54.04,54.13,53.98,54.04,244400.0,39.1389,39.2041,39.0954,39.1389,244400.0
2010-04-16 14:00:00,54.03,54.07,53.96,53.99,483000.0,39.1316,39.1606,39.0809,39.1027,483000.0
2010-04-16 14:30:00,53.99,54.05,53.9,53.9,310200.0,39.1027,39.1461,39.0375,39.0375,310200.0
2010-04-16 15:00:00,53.9,53.93,53.65,53.75,483000.0,39.0375,39.0592,38.8564,38.9289,483000.0
2010-04-16 15:30:00,53.74,53.9,53.66,53.71,1032400.0,38.9216,39.0375,38.8637,38.8999,1032400.0
2010-04-19 09:30:00,53.23,54.2,53.15,54.07,680000.0,38.5522,39.2548,38.4943,39.1606,680000.0
2010-04-19 10:00:00,54.04,54.19,53.77,53.82,456000.0,39.1389,39.2475,38.9433,38.9796,456000.0
2010-04-19 10:30:00,53.81,53.88,53.67,53.74,424600.0,38.9723,39.023,38.8709,38.9216,424600.0
2010-04-19 11:00:00,53.76,53.85,53.69,53.77,303000.0,38.9361,39.0013,38.8854,38.9433,303000.0
2010-04-19 11:30:00,53.78,53.93,53.54,53.64,304800.0,38.9506,39.0592,38.7768,38.8492,304800.0
2010-04-19 12:00:00,53.63,53.8,53.53,53.65,382200.0,38.8419,38.9651,38.7695,38.8564,382200.0
2010-04-19 12:30:00,53.64,53.81,53.58,53.63,226200.0,38.8492,38.9723,38.8057,38.8419,226200.0
2010-04-19 13:00:00,53.64,53.7,53.47,53.65,210400.0,38.8492,38.8926,38.7261,38.8564,210400.0
2010-04-19 13:30:00,53.66,53.66,53.37,53.38,216000.0,38.8637,38.8637,38.6536,38.6609,216000.0
2010-04-19 14:00:00,53.38,53.87,53.36,53.85,219400.0,38.6609,39.0158,38.6464,39.0013,219400.0
2010-04-19 14:30:00,53.84,54.07,53.76,54.06,374200.0,38.994,39.1606,38.9361,39.1534,374200.0
2010-04-19 15:00:00,54.06,54.16,53.95,54.04,412200.0,39.1534,39.2258,39.0737,39.1389,412200.0
2010-04-19 15:30:00,54.03,54.13,53.9,54.0,713600.0,39.1316,39.2041,39.0375,39.1099,713600.0
2010-04-20 09:30:00,54.44,54.74,54.44,54.6,432800.0,39.4286,39.6459,39.4286,39.5445,432800.0
2010-04-20 10:00:00,54.63,55.09,54.6,55.06,531600.0,39.5662,39.8994,39.5445,39.8776,531600.0
2010-04-20 10:30:00,55.04,55.22,54.92,55.15,362400.0,39.8631,39.9935,39.7762,39.9428,362400.0
2010-04-20 11:00:00,55.13,55.39,55.13,55.34,280000.0,39.9283,40.1166,39.9283,40.0804,280000.0
2010-04-20 11:30:00,55.35,55.67,55.27,55.35,299800.0,40.0877,40.3194,40.0297,40.0877,299800.0
2010-04-20 12:00:00,55.35,55.45,55.3,55.44,394200.0,40.0877,40.1601,40.0515,40.1528,394200.0
2010-04-20 12:30:00,55.43,55.45,55.19,55.3,236600.0,40.1456,40.1601,39.9718,40.0515,236600.0
2010-04-20 13:00:00,55.34,55.49,55.22,55.48,158200.0,40.0804,40.1891,39.9935,40.1818,158200.0
2010-04-20 13:30:00,55.49,55.58,55.46,55.52,222800.0,40.1891,40.2542,40.1673,40.2108,222800.0
2010-04-20 14:00:00,55.52,55.82,55.48,55.79,370200.0,40.2108,40.4281,40.1818,40.4063,370200.0
2010-04-20 14:30:00,55.78,55.84,55.71,55.74,405800.0,40.3991,40.4426,40.3484,40.3701,405800.0
2010-04-20 15:00:00,55.74,55.81,55.64,55.81,439000.0,40.3701,40.4208,40.2977,40.4208,439000.0
2010-04-20 15:30:00,55.81,55.83,55.69,55.76,1071200.0,40.4208,40.4353,40.3339,40.3846,1071200.0
2010-04-21 09:30:00,55.66,56.0,55.31,55.62,404800.0,40.3122,40.5584,40.0587,40.2832,404800.0
2010-04-21 10:00:00,55.61,56.11,55.47,55.88,804400.0,40.276,40.6381,40.1746,40.4715,804400.0
2010-04-21 10:30:00,55.88,55.88,55.46,55.47,287400.0,40.4715,40.4715,40.1673,40.1746,287400.0
2010-04-21 11:00:00,55.49,55.6,55.23,55.35,290600.0,40.1891,40.2687,40.0008,40.0877,290600.0
2010-04-21 11:30:00,55.35,55.77,55.27,55.66,329600.0,40.0877,40.3919,40.0297,40.3122,329600.0
2010-04-21 12:00:00,55.66,55.93,55.6,55.88,196400.0,40.3122,40.5077,40.2687,40.4715,196400.0
2010-04-21 12:30:00,55.88,56.1,55.81,55.88,146400.0,40.4715,40.6309,40.4208,40.4715,146400.0
2010-04-21 13:00:00,55.88,55.92,55.69,55.76,122000.0,40.4715,40.5005,40.3339,40.3846,122000.0
2010-04-21 13:30:00,55.75,55.8,55.66,55.76,137600.0,40.3774,40.4136,40.3122,40.3846,137600.0
2010-04-21 14:00:00,55.75,55.8,55.38,55.43,138600.0,40.3774,40.4136,40.1094,40.1456,138600.0
2010-04-21 14:30:00,55.41,55.61,55.26,55.55,135000.0,40.1311,40.276,40.0225,40.2325,135000.0
2010-04-21 15:00:00,55.55,55.74,55.52,55.66,206600.0,40.2325,40.3701,40.2108,40.3122,206600.0
2010-04-21 15:30:00,55.68,56.02,55.66,55.91,620000.0,40.3267,40.5729,40.3122,40.4933,620000.0
2010-04-22 09:30:00,55.49,55.59,54.93,55.28,439400.0,40.1891,40.2615,39.7835,40.037,439400.0
2010-04-22 10:00:00,55.25,55.49,55.09,55.31,507200.0,40.0152,40.1891,39.8994,40.0587,507200.0
2010-04-22 10:30:00,55.32,55.82,55.31,55.52,558800.0,40.0659,40.4281,40.0587,40.2108,558800.0
2010-04-22 11:00:00,55.52,55.67,55.35,55.48,214600.0,40.2108,40.3194,40.0877,40.1818,214600.0
2010-04-22 11:30:00,55.49,55.77,55.4,55.73,151600.0,40.1891,40.3919,40.1239,40.3629,151600.0
2010-04-22 12:00:00,55.73,55.93,55.63,55.71,169200.0,40.3629,40.5077,40.2905,40.3484,169200.0
2010-04-22 12:30:00,55.7,55.88,55.61,55.75,153800.0,40.3412,40.4715,40.276,40.3774,153800.0
2010-04-22 13:00:00,55.76,56.17,55.7,56.05,175800.0,40.3846,40.6816,40.3412,40.5946,175800.0
2010-04-22 13:30:00,56.05,56.26,55.99,56.23,240200.0,40.5946,40.7467,40.5512,40.725,240200.0
2010-04-22 14:00:00,56.23,56.23,56.01,56.12,241600.0,40.725,40.725,40.5657,40.6453,241600.0
2010-04-22 14:30:00,56.12,56.26,56.03,56.16,216000.0,40.6453,40.7467,40.5802,40.6743,216000.0
2010-04-22 15:00:00,56.16,56.41,56.12,56.39,339200.0,40.6743,40.8554,40.6453,40.8409,339200.0
2010-04-22 15:30:00,56.39,56.61,56.33,56.53,719000.0,40.8409,41.0002,40.7974,40.9423,719000.0
2010-04-23 09:30:00,56.08,56.46,55.54,56.15,464600.0,40.6164,40.8916,40.2253,40.6671,464600.0
2010-04-23 10:00:00,56.17,56.6,56.17,56.19,440600.0,40.6816,40.993,40.6816,40.696,440600.0
2010-04-23 10:30:00,56.19,56.38,55.93,55.93,377200.0,40.696,40.8337,40.5077,40.5077,377200.0
2010-04-23 11:00:00,55.94,56.41,55.91,56.1,292200.0,40.515,40.8554,40.4933,40.6309,292200.0
2010-04-23 11:30:00,56.09,56.26,55.87,56.24,255400.0,40.6236,40.7467,40.4643,40.7323,255400.0
2010-04-23 12:00:00,56.25,56.41,56.21,56.31,296400.0,40.7395,40.8554,40.7105,40.783,296400.0
2010-04-23 12:30:00,56.32,56.4,56.19,56.4,136600.0,40.7902,40.8481,40.696,40.8481,136600.0
2010-04-23 13:00:00,56.39,56.39,56.25,56.27,228400.0,40.8409,40.8409,40.7395,40.754,228400.0
2010-04-23 13:30:00,56.29,56.74,56.27,56.68,328200.0,40.7685,41.0944,40.754,41.0509,328200.0
2010-04-23 14:00:00,56.68,56.76,56.56,56.57,437600.0,41.0509,41.1089,40.964,40.9713,437600.0
2010-04-23 14:30:00,56.57,56.87,56.42,56.81,368800.0,40.9713,41.1885,40.8626,41.1451,368800.0
2010-04-23 15:00:00,56.79,56.93,56.74,56.87,390600.0,41.1306,41.232,41.0944,41.1885,390600.0
2010-04-23 15:30:00,56.87,56.93,56.58,56.86,876600.0,41.1885,41.232,40.9785,41.1813,876600.0
2010-04-26 09:30:00,56.98,57.13,56.77,56.79,314600.0,41.2682,41.3768,41.1161,41.1306,314600.0
2010-04-26 10:00:00,56.79,56.94,56.67,56.81,344400.0,41.1306,41.2392,41.0437,41.1451,344400.0
2010-04-26 10:30:00,56.8,57.29,56.71,57.19,242400.0,41.1378,41.4927,41.0727,41.4203,242400.0
2010-04-26 11:00:00,57.19,57.27,56.76,56.77,217600.0,41.4203,41.4782,41.1089,41.1161,217600.0
2010-04-26 11:30:00,56.77,56.79,56.48,56.49,311800.0,41.1161,41.1306,40.9061,40.9133,311800.0
2010-04-26 12:00:00,56.48,56.74,56.43,56.58,220400.0,40.9061,41.0944,40.8699,40.9785,220400.0
2010-04-26 12:30:00,56.58,56.68,56.44,56.55,226400.0,40.9785,41.0509,40.8771,40.9568,226400.0
2010-04-26 13:00:00,56.55,56.6,56.43,56.44,152200.0,40.9568,40.993,40.8699,40.8771,152200.0
2010-04-26 13:30:00,56.44,56.47,56.23,56.27,284200.0,40.8771,40.8988,40.725,40.754,284200.0
2010-04-26 14:00:00,56.26,56.34,56.2,56.33,328200.0,40.7467,40.8047,40.7033,40.7974,328200.0
2010-04-26 14:30:00,56.34,56.35,56.17,56.17,235200.0,40.8047,40.8119,40.6816,40.6816,235200.0
2010-04-26 15:00:00,56.18,56.27,56.08,56.16,508400.0,40.6888,40.754,40.6164,40.6743,508400.0
2010-04-26 15:30:00,56.16,56.37,56.14,56.24,639600.0,40.6743,40.8264,40.6598,40.7323,639600.0
2010-04-27 09:30:00,56.02,56.52,55.73,56.21,407400.0,40.5729,40.935,40.3629,40.7105,407400.0
2010-04-27 10:00:00,56.24,56.47,55.98,56.09,303800.0,40.7323,40.8988,40.5439,40.6236,303800.0
2010-04-27 10:30:00,56.09,56.43,55.96,55.99,233800.0,40.6236,40.8699,40.5295,40.5512,233800.0
2010-04-27 11:00:00,56.01,56.1,54.98,55.11,320200.0,40.5657,40.6309,39.8197,39.9138,320200.0
2010-04-27 11:30:00,55.08,55.11,54.71,54.76,319800.0,39.8921,39.9138,39.6241,39.6604,319800.0
2010-04-27 12:00:00,54.76,55.13,54.66,54.92,225800.0,39.6604,39.9283,39.5879,39.7762,225800.0
2010-04-27 12:30:00,54.92,55.07,54.83,54.96,179600.0,39.7762,39.8849,39.7111,39.8052,179600.0
2010-04-27 13:00:00,54.96,55.19,54.78,55.15,268000.0,39.8052,39.9718,39.6748,39.9428,268000.0
2010-04-27 13:30:00,55.13,55.16,54.82,54.87,238600.0,39.9283,39.9501,39.7038,39.74,238600.0
2010-04-27 14:00:00,54.85,54.97,54.66,54.73,397200.0,39.7255,39.8124,39.5879,39.6386,397200.0
2010-04-27 14:30:00,54.72,54.77,54.5,54.59,260400.0,39.6314,39.6676,39.472,39.5372,260400.0
2010-04-27 15:00:00,54.6,54.89,54.52,54.74,365600.0,39.5445,39.7545,39.4865,39.6459,365600.0
2010-04-27 15:30:00,54.74,54.74,54.18,54.3,926800.0,39.6459,39.6459,39.2403,39.3272,926800.0
2010-04-28 09:30:00,54.7,55.2,54.68,54.84,400000.0,39.6169,39.979,39.6024,39.7183,400000.0
2010-04-28 10:00:00,54.87,54.88,54.34,54.56,375400.0,39.74,39.7473,39.3562,39.5155,375400.0
2010-04-28 10:30:00,54.56,54.92,54.22,54.91,502400.0,39.5155,39.7762,39.2693,39.769,502400.0
2010-04-28 11:00:00,54.92,55.18,54.41,54.55,460600.0,39.7762,39.9645,39.4069,39.5083,460600.0
2010-04-28 11:30:00,54.52,54.63,54.04,54.27,293000.0,39.4865,39.5662,39.1389,39.3055,293000.0
2010-04-28 12:00:00,54.27,54.63,54.1,54.58,144000.0,39.3055,39.5662,39.1823,39.53,144000.0
2010-04-28 12:30:00,54.6,54.71,54.42,54.45,193000.0,39.5445,39.6241,39.4141,39.4358,193000.0
2010-04-28 13:00:00,54.46,54.65,54.43,54.59,145200.0,39.4431,39.5807,39.4213,39.5372,145200.0
2010-04-28 13:30:00,54.59,54.71,54.55,54.63,108000.0,39.5372,39.6241,39.5083,39.5662,108000.0
2010-04-28 14:00:00,54.63,54.95,54.49,54.78,183800.0,39.5662,39.798,39.4648,39.6748,183800.0
2010-04-28 14:30:00,54.74,54.87,54.62,54.77,231200.0,39.6459,39.74,39.559,39.6676,231200.0
2010-04-28 15:00:00,54.79,54.88,54.68,54.8,329000.0,39.6821,39.7473,39.6024,39.6893,329000.0
2010-04-28 15:30:00,54.8,54.85,54.38,54.68,755400.0,39.6893,39.7255,39.3851,39.6024,755400.0
2010-04-29 09:30:00,55.1,55.74,55.1,55.35,182400.0,39.9066,40.3701,39.9066,40.0877,182400.0
2010-04-29 10:00:00,55.38,55.81,55.35,55.69,213000.0,40.1094,40.4208,40.0877,40.3339,213000.0
2010-04-29 10:30:00,55.69,55.69,55.05,55.29,295000.0,40.3339,40.3339,39.8704,40.0442,295000.0
2010-04-29 11:00:00,55.3,55.41,54.6,54.87,301000.0,40.0515,40.1311,39.5445,39.74,301000.0
2010-04-29 11:30:00,54.91,55.08,54.84,54.93,202600.0,39.769,39.8921,39.7183,39.7835,202600.0
2010-04-29 12:00:00,54.95,55.05,54.7,54.73,324800.0,39.798,39.8704,39.6169,39.6386,324800.0
2010-04-29 12:30:00,54.73,55.25,54.73,55.14,242600.0,39.6386,40.0152,39.6386,39.9356,242600.0
2010-04-29 13:00:00,55.11,55.18,54.61,55.05,245600.0,39.9138,39.9645,39.5517,39.8704,245600.0
2010-04-29 13:30:00,55.02,55.57,54.99,55.52,258600.0,39.8487,40.247,39.8269,40.2108,258600.0
2010-04-29 14:00:00,55.53,55.65,55.49,55.56,246400.0,40.218,40.3049,40.1891,40.2398,246400.0
2010-04-29 14:30:00,55.55,55.68,55.42,55.49,323200.0,40.2325,40.3267,40.1384,40.1891,323200.0
2010-04-29 15:00:00,55.49,55.49,55.23,55.41,276600.0,40.1891,40.1891,40.0008,40.1311,276600.0
2010-04-29 15:30:00,55.4,55.66,55.33,55.64,1086000.0,40.1239,40.3122,40.0732,40.2977,1086000.0
2010-04-30 09:30:00,55.77,56.63,55.6,56.37,829000.0,40.3919,41.0147,40.2687,40.8264,829000.0
2010-04-30 10:00:00,56.35,56.5,55.44,55.48,793400.0,40.8119,40.9206,40.1528,40.1818,793400.0
2010-04-30 10:30:00,55.48,55.97,55.28,55.88,428000.0,40.1818,40.5367,40.037,40.4715,428000.0
2010-04-30 11:00:00,55.88,56.4,55.88,56.32,415600.0,40.4715,40.8481,40.4715,40.7902,415600.0
2010-04-30 11:30:00,56.31,56.39,55.9,56.37,360800.0,40.783,40.8409,40.486,40.8264,360800.0
2010-04-30 12:00:00,56.38,56.4,55.87,56.07,257200.0,40.8337,40.8481,40.4643,40.6091,257200.0
2010-04-30 12:30:00,56.06,56.6,56.06,56.58,430600.0,40.6019,40.993,40.6019,40.9785,430600.0
2010-04-30 13:00:00,56.58,56.85,56.47,56.82,291800.0,40.9785,41.1741,40.8988,41.1523,291800.0
2010-04-30 13:30:00,56.82,57.25,56.8,57.15,347400.0,41.1523,41.4638,41.1378,41.3913,347400.0
2010-04-30 14:00:00,57.12,57.48,56.94,57.34,342000.0,41.3696,41.6303,41.2392,41.5289,342000.0
2010-04-30 14:30:00,57.35,57.43,56.87,56.9,365600.0,41.5362,41.5941,41.1885,41.2103,365600.0
2010-04-30 15:00:00,56.89,56.89,56.52,56.64,361400.0,41.203,41.203,40.935,41.022,361400.0
2010-04-30 15:30:00,56.63,56.69,56.05,56.09,1280600.0,41.0147,41.0582,40.5946,40.6236,1280600.0
2010-05-03 09:30:00,56.41,56.74,56.09,56.33,587000.0,40.8554,41.0944,40.6236,40.7974,587000.0
2010-05-03 10:00:00,56.34,56.37,55.74,55.99,398800.0,40.8047,40.8264,40.3701,40.5512,398800.0
2010-05-03 10:30:00,56.0,56.07,55.52,55.77,428600.0,40.5584,40.6091,40.2108,40.3919,428600.0
2010-05-03 11:00:00,55.76,56.03,55.65,55.87,462000.0,40.3846,40.5802,40.3049,40.4643,462000.0
2010-05-03 11:30:00,55.85,56.04,55.76,55.98,466200.0,40.4498,40.5874,40.3846,40.5439,466200.0
2010-05-03 12:00:00,55.98,56.36,55.91,56.27,382200.0,40.5439,40.8192,40.4933,40.754,382200.0
2010-05-03 12:30:00,56.26,56.72,56.21,56.7,426400.0,40.7467,41.0799,40.7105,41.0654,426400.0
2010-05-03 13:00:00,56.7,56.8,56.65,56.75,341000.0,41.0654,41.1378,41.0292,41.1016,341000.0
2010-05-03 13:30:00,56.75,57.13,56.74,56.94,333200.0,41.1016,41.3768,41.0944,41.2392,333200.0
2010-05-03 14:00:00,56.98,57.45,56.92,57.3,261200.0,41.2682,41.6086,41.2248,41.5,261200.0
2010-05-03 14:30:00,57.29,57.29,56.78,56.97,346000.0,41.4927,41.4927,41.1234,41.261,346000.0
2010-05-03 15:00:00,57.02,57.08,56.35,56.56,456000.0,41.2972,41.3406,40.8119,40.964,456000.0
2010-05-03 15:30:00,56.51,56.92,56.48,56.78,761600.0,40.9278,41.2248,40.9061,41.1234,761600.0
2010-05-04 09:30:00,54.68,54.98,52.72,54.12,1761800.0,39.6024,39.8197,38.1829,39.1968,1761800.0
2010-05-04 10:00:00,54.16,55.0,54.07,54.74,708600.0,39.2258,39.8342,39.1606,39.6459,708600.0
2010-05-04 10:30:00,54.74,54.87,53.71,54.07,672000.0,39.6459,39.74,38.8999,39.1606,672000.0
2010-05-04 11:00:00,54.03,54.75,53.92,54.67,517200.0,39.1316,39.6531,39.052,39.5952,517200.0
2010-05-04 11:30:00,54.67,55.27,54.58,54.59,494000.0,39.5952,40.0297,39.53,39.5372,494000.0
2010-05-04 12:00:00,54.6,54.6,53.94,54.25,346200.0,39.5445,39.5445,39.0665,39.291,346200.0
2010-05-04 12:30:00,54.23,54.76,54.22,54.41,283000.0,39.2765,39.6604,39.2693,39.4069,283000.0
2010-05-04 13:00:00,54.49,54.83,54.41,54.51,321800.0,39.4648,39.7111,39.4069,39.4793,321800.0
2010-05-04 13:30:00,54.49,54.93,54.49,54.71,244000.0,39.4648,39.7835,39.4648,39.6241,244000.0
2010-05-04 14:00:00,54.7,54.73,54.35,54.55,323000.0,39.6169,39.6386,39.3634,39.5083,323000.0
2010-05-04 14:30:00,54.55,54.97,54.53,54.94,542000.0,39.5083,39.8124,39.4938,39.7907,542000.0
2010-05-04 15:00:00,54.93,55.21,54.67,55.11,728400.0,39.7835,39.9863,39.5952,39.9138,728400.0
2010-05-04 15:30:00,55.12,55.23,54.53,55.15,1077400.0,39.9211,40.0008,39.4938,39.9428,1077400.0
2010-05-05 09:30:00,54.0,54.47,52.94,53.67,601400.0,39.1099,39.4503,38.3422,38.8709,601400.0
2010-05-05 10:00:00,53.67,53.87,53.19,53.24,409800.0,38.8709,39.0158,38.5233,38.5595,409800.0
2010-05-05 10:30:00,53.24,53.65,53.06,53.17,453800.0,38.5595,38.8564,38.4291,38.5088,453800.0
2010-05-05 11:00:00,53.14,53.45,52.96,53.37,258200.0,38.4871,38.7116,38.3567,38.6536,258200.0
2010-05-05 11:30:00,53.37,53.87,53.35,53.8,272600.0,38.6536,39.0158,38.6392,38.9651,272600.0
2010-05-05 12:00:00,53.78,54.04,53.61,53.73,287400.0,38.9506,39.1389,38.8275,38.9144,287400.0
2010-05-05 12:30:00,53.71,53.83,53.35,53.4,156000.0,38.8999,38.9868,38.6392,38.6754,156000.0
2010-05-05 13:00:00,53.4,53.46,53.24,53.27,197600.0,38.6754,38.7188,38.5595,38.5812,197600.0
2010-05-05 13:30:00,53.24,53.27,52.96,52.96,288800.0,38.5595,38.5812,38.3567,38.3567,288800.0
2010-05-05 14:00:00,52.96,53.02,52.6,52.61,382400.0,38.3567,38.4001,38.096,38.1032,382400.0
2010-05-05 14:30:00,52.61,52.88,52.39,52.85,586400.0,38.1032,38.2987,37.9439,38.277,586400.0
2010-05-05 15:00:00,52.85,52.88,52.2,52.21,920400.0,38.277,38.2987,37.8063,37.8135,920400.0
2010-05-05 15:30:00,52.21,52.71,52.13,52.6,1378200.0,37.8135,38.1756,37.7556,38.096,1378200.0
2010-05-06 09:30:00,52.2,52.74,51.7,52.29,511200.0,37.8063,38.1974,37.4441,37.8714,511200.0
2010-05-06 10:00:00,52.31,52.37,51.62,51.72,887000.0,37.8859,37.9294,37.3862,37.4586,887000.0
2010-05-06 10:30:00,51.69,51.72,50.71,50.74,1069600.0,37.4369,37.4586,36.7271,36.7488,1069600.0
2010-05-06 11:00:00,50.76,50.95,50.35,50.93,1119600.0,36.7633,36.9009,36.4664,36.8864,1119600.0
2010-05-06 11:30:00,50.9,51.07,50.55,51.07,660800.0,36.8647,36.9878,36.6112,36.9878,660800.0
2010-05-06 12:00:00,51.07,51.92,51.05,51.71,434600.0,36.9878,37.6035,36.9734,37.4514,434600.0
2010-05-06 12:30:00,51.71,51.92,51.43,51.7,277600.0,37.4514,37.6035,37.2486,37.4441,277600.0
2010-05-06 13:00:00,51.67,51.83,51.02,51.26,346200.0,37.4224,37.5383,36.9516,37.1255,346200.0
2010-05-06 13:30:00,51.26,51.27,50.79,50.88,237400.0,37.1255,37.1327,36.7851,36.8502,237400.0
2010-05-06 14:00:00,50.85,50.99,50.18,50.53,593000.0,36.8285,36.9299,36.3433,36.5967,593000.0
2010-05-06 14:30:00,50.5,50.69,48.29,50.27,840000.0,36.575,36.7126,34.9744,36.4084,840000.0
2010-05-06 15:00:00,50.24,51.34,49.79,50.65,711400.0,36.3867,37.1834,36.0608,36.6837,711400.0
2010-05-06 15:30:00,50.67,51.88,50.56,51.27,1453400.0,36.6981,37.5745,36.6185,37.1327,1453400.0
2010-05-07 09:30:00,50.91,52.28,50.55,51.04,652400.0,36.872,37.8642,36.6112,36.9661,652400.0
2010-05-07 10:00:00,51.02,51.2,49.47,49.91,769800.0,36.9516,37.082,35.829,36.1477,769800.0
2010-05-07 10:30:00,49.92,50.76,49.8,50.54,565400.0,36.1549,36.7633,36.068,36.604,565400.0
2010-05-07 11:00:00,50.52,51.54,50.16,50.63,792800.0,36.5895,37.3282,36.3288,36.6692,792800.0
2010-05-07 11:30:00,50.6,50.96,50.13,50.8,543000.0,36.6474,36.9082,36.307,36.7923,543000.0
2010-05-07 12:00:00,50.8,51.46,50.47,50.85,415800.0,36.7923,37.2703,36.5533,36.8285,415800.0
2010-05-07 12:30:00,50.83,51.3,50.66,50.76,387600.0,36.814,37.1544,36.6909,36.7633,387600.0
2010-05-07 13:00:00,50.79,51.02,50.41,50.91,337200.0,36.7851,36.9516,36.5098,36.872,337200.0
2010-05-07 13:30:00,50.9,51.27,50.83,50.93,324200.0,36.8647,37.1327,36.814,36.8864,324200.0
2010-05-07 14:00:00,50.92,51.07,50.49,50.49,411600.0,36.8792,36.9878,36.5678,36.5678,411600.0
2010-05-07 14:30:00,50.49,50.91,50.23,50.38,265200.0,36.5678,36.872,36.3795,36.4881,265200.0
2010-05-07 15:00:00,50.38,50.83,50.19,50.48,602800.0,36.4881,36.814,36.3505,36.5605,602800.0
2010-05-07 15:30:00,50.48,50.63,50.08,50.43,1038400.0,36.5605,36.6692,36.2708,36.5243,1038400.0
2010-05-10 09:30:00,51.34,53.88,50.79,53.09,1128000.0,37.1834,39.023,36.7851,38.4508,1128000.0
2010-05-10 10:00:00,53.08,53.37,52.76,52.77,808200.0,38.4436,38.6536,38.2118,38.2191,808200.0
2010-05-10 10:30:00,52.76,53.31,52.72,53.16,583400.0,38.2118,38.6102,38.1829,38.5015,583400.0
2010-05-10 11:00:00,53.16,53.45,52.98,53.24,314200.0,38.5015,38.7116,38.3712,38.5595,314200.0
2010-05-10 11:30:00,53.27,53.49,53.1,53.13,221200.0,38.5812,38.7405,38.4581,38.4798,221200.0
2010-05-10 12:00:00,53.13,53.28,52.97,52.98,153400.0,38.4798,38.5885,38.3639,38.3712,153400.0
2010-05-10 12:30:00,52.98,53.15,52.96,52.99,168200.0,38.3712,38.4943,38.3567,38.3784,168200.0
2010-05-10 13:00:00,52.99,53.02,52.52,52.98,326400.0,38.3784,38.4001,38.038,38.3712,326400.0
2010-05-10 13:30:00,52.99,53.13,52.65,52.76,158200.0,38.3784,38.4798,38.1322,38.2118,158200.0
2010-05-10 14:00:00,52.77,52.85,52.5,52.57,364600.0,38.2191,38.277,38.0235,38.0742,364600.0
2010-05-10 14:30:00,52.55,52.92,52.5,52.86,141800.0,38.0597,38.3277,38.0235,38.2843,141800.0
2010-05-10 15:00:00,52.85,52.88,52.5,52.85,302600.0,38.277,38.2987,38.0235,38.277,302600.0
2010-05-10 15:30:00,52.85,53.3,52.7,53.19,1330200.0,38.277,38.6029,38.1684,38.5233,1330200.0
2010-05-11 09:30:00,52.49,52.67,52.17,52.19,686000.0,38.0163,38.1467,37.7845,37.799,686000.0
2010-05-11 10:00:00,52.18,52.62,51.93,52.45,471600.0,37.7918,38.1104,37.6107,37.9873,471600.0
2010-05-11 10:30:00,52.4,52.51,52.2,52.44,539200.0,37.9511,38.0308,37.8063,37.9801,539200.0
2010-05-11 11:00:00,52.41,52.55,52.21,52.42,421000.0,37.9583,38.0597,37.8135,37.9656,421000.0
2010-05-11 11:30:00,52.43,52.62,52.31,52.45,260400.0,37.9728,38.1104,37.8859,37.9873,260400.0
2010-05-11 12:00:00,52.45,52.54,52.27,52.41,291400.0,37.9873,38.0525,37.857,37.9583,291400.0
2010-05-11 12:30:00,52.4,52.61,52.32,52.49,368200.0,37.9511,38.1032,37.8932,38.0163,368200.0
2010-05-11 13:00:00,52.5,52.52,52.21,52.32,306000.0,38.0235,38.038,37.8135,37.8932,306000.0
2010-05-11 13:30:00,52.31,52.48,52.1,52.23,279600.0,37.8859,38.009,37.7338,37.828,279600.0
2010-05-11 14:00:00,52.21,52.52,52.17,52.45,561000.0,37.8135,38.038,37.7845,37.9873,561000.0
2010-05-11 14:30:00,52.45,52.71,52.22,52.44,707600.0,37.9873,38.1756,37.8207,37.9801,707600.0
2010-05-11 15:00:00,52.45,52.49,52.24,52.4,1054200.0,37.9873,38.0163,37.8352,37.9511,1054200.0
2010-05-11 15:30:00,52.41,52.66,52.29,52.39,1577200.0,37.9583,38.1394,37.8714,37.9439,1577200.0
2010-05-12 09:30:00,52.5,54.0,52.5,53.99,472400.0,38.0235,39.1099,38.0235,39.1027,472400.0
2010-05-12 10:00:00,53.99,54.22,53.93,54.13,487600.0,39.1027,39.2693,39.0592,39.2041,487600.0
2010-05-12 10:30:00,54.14,54.27,53.82,53.97,489400.0,39.2113,39.3055,38.9796,39.0882,489400.0
2010-05-12 11:00:00,53.96,54.32,53.68,53.76,678000.0,39.0809,39.3417,38.8782,38.9361,678000.0
2010-05-12 11:30:00,53.75,53.83,53.35,53.65,593600.0,38.9289,38.9868,38.6392,38.8564,593600.0
2010-05-12 12:00:00,53.65,53.77,53.52,53.71,411600.0,38.8564,38.9433,38.7623,38.8999,411600.0
2010-05-12 12:30:00,53.74,54.02,53.67,54.0,247600.0,38.9216,39.1244,38.8709,39.1099,247600.0
2010-05-12 13:00:00,54.02,54.12,53.85,54.04,490800.0,39.1244,39.1968,39.0013,39.1389,490800.0
2010-05-12 13:30:00,54.03,54.1,53.77,53.88,385600.0,39.1316,39.1823,38.9433,39.023,385600.0
2010-05-12 14:00:00,53.89,54.35,53.88,54.35,235200.0,39.0303,39.3634,39.023,39.3634,235200.0
2010-05-12 14:30:00,54.35,54.37,54.01,54.2,481000.0,39.3634,39.3779,39.1172,39.2548,481000.0
2010-05-12 15:00:00,54.2,54.24,54.05,54.16,569000.0,39.2548,39.2837,39.1461,39.2258,569000.0
2010-05-12 15:30:00,54.15,54.33,53.97,54.21,1131200.0,39.2186,39.3489,39.0882,39.262,1131200.0
2010-05-13 09:30:00,54.06,54.7,53.8,54.53,707200.0,39.1534,39.6169,38.9651,39.4938,707200.0
2010-05-13 10:00:00,54.55,54.65,53.98,53.98,710800.0,39.5083,39.5807,39.0954,39.0954,710800.0
2010-05-13 10:30:00,54.01,54.96,54.01,54.4,778800.0,39.1172,39.8052,39.1172,39.3996,778800.0
2010-05-13 11:00:00,54.41,54.65,54.16,54.54,180800.0,39.4069,39.5807,39.2258,39.501,180800.0
2010-05-13 11:30:00,54.5,54.54,54.24,54.26,266600.0,39.472,39.501,39.2837,39.2982,266600.0
2010-05-13 12:00:00,54.26,54.57,54.23,54.53,197400.0,39.2982,39.5227,39.2765,39.4938,197400.0
2010-05-13 12:30:00,54.52,54.67,54.47,54.54,103600.0,39.4865,39.5952,39.4503,39.501,103600.0
2010-05-13 13:00:00,54.52,54.83,54.43,54.81,271600.0,39.4865,39.7111,39.4213,39.6966,271600.0
2010-05-13 13:30:00,54.8,54.94,54.74,54.84,288000.0,39.6893,39.7907,39.6459,39.7183,288000.0
2010-05-13 14:00:00,54.85,55.06,54.74,54.79,310200.0,39.7255,39.8776,39.6459,39.6821,310200.0
2010-05-13 14:30:00,54.82,54.86,54.44,54.52,235600.0,39.7038,39.7328,39.4286,39.4865,235600.0
2010-05-13 15:00:00,54.52,54.59,53.98,54.19,419000.0,39.4865,39.5372,39.0954,39.2475,419000.0
2010-05-13 15:30:00,54.2,54.45,53.89,54.05,578000.0,39.2548,39.4358,39.0303,39.1461,578000.0
2010-05-14 09:30:00,53.47,53.81,52.47,52.85,528000.0,38.7261,38.9723,38.0018,38.277,528000.0
2010-05-14 10:00:00,52.81,53.1,52.63,52.9,178200.0,38.2481,38.4581,38.1177,38.3132,178200.0
2010-05-14 10:30:00,52.88,52.91,52.55,52.7,170000.0,38.2987,38.3205,38.0597,38.1684,170000.0
2010-05-14 11:00:00,52.66,52.66,51.83,52.18,417800.0,38.1394,38.1394,37.5383,37.7918,417800.0
2010-05-14 11:30:00,52.15,52.3,51.83,51.99,210200.0,37.77,37.8787,37.5383,37.6542,210200.0
2010-05-14 12:00:00,52.01,52.37,51.71,52.19,184400.0,37.6686,37.9294,37.4514,37.799,184400.0
2010-05-14 12:30:00,52.19,52.66,52.19,52.49,123600.0,37.799,38.1394,37.799,38.0163,123600.0
2010-05-14 13:00:00,52.49,52.6,52.2,52.37,100000.0,38.0163,38.096,37.8063,37.9294,100000.0
2010-05-14 13:30:00,52.35,52.67,52.14,52.59,117400.0,37.9149,38.1467,37.7628,38.0887,117400.0
2010-05-14 14:00:00,52.56,52.58,52.18,52.42,105400.0,38.067,38.0815,37.7918,37.9656,105400.0
2010-05-14 14:30:00,52.45,52.67,52.39,52.47,95800.0,37.9873,38.1467,37.9439,38.0018,95800.0
2010-05-14 15:00:00,52.51,52.8,52.41,52.55,399000.0,38.0308,38.2408,37.9583,38.0597,399000.0
2010-05-14 15:30:00,52.59,53.23,52.46,53.04,1069400.0,38.0887,38.5522,37.9946,38.4146,1069400.0
2010-05-17 09:30:00,53.08,53.65,52.27,52.27,578000.0,38.4436,38.8564,37.857,37.857,578000.0
2010-05-17 10:00:00,52.27,52.7,52.18,52.33,339400.0,37.857,38.1684,37.7918,37.9004,339400.0
2010-05-17 10:30:00,52.32,52.35,51.74,51.74,291800.0,37.8932,37.9149,37.4731,37.4731,291800.0
2010-05-17 11:00:00,51.73,51.78,51.09,51.33,530600.0,37.4659,37.5021,37.0023,37.1762,530600.0
2010-05-17 11:30:00,51.31,51.58,50.95,50.97,258400.0,37.1617,37.3572,36.9009,36.9154,258400.0
2010-05-17 12:00:00,50.97,51.13,50.56,50.94,478600.0,36.9154,37.0313,36.6185,36.8937,478600.0
2010-05-17 12:30:00,50.94,51.07,50.69,50.71,241000.0,36.8937,36.9878,36.7126,36.7271,241000.0
2010-05-17 13:00:00,50.71,51.09,50.48,50.99,393000.0,36.7271,37.0023,36.5605,36.9299,393000.0
2010-05-17 13:30:00,50.98,51.33,50.88,51.05,229600.0,36.9227,37.1762,36.8502,36.9734,229600.0
2010-05-17 14:00:00,51.03,51.41,50.96,51.0,259200.0,36.9589,37.2341,36.9082,36.9371,259200.0
2010-05-17 14:30:00,50.98,51.63,50.96,51.6,366600.0,36.9227,37.3934,36.9082,37.3717,366600.0
2010-05-17 15:00:00,51.58,51.73,50.96,51.11,598200.0,37.3572,37.4659,36.9082,37.0168,598200.0
2010-05-17 15:30:00,51.13,51.68,51.09,51.6,1339800.0,37.0313,37.4296,37.0023,37.3717,1339800.0
2010-05-18 09:30:00,52.49,52.96,52.21,52.37,567400.0,38.0163,38.3567,37.8135,37.9294,567400.0
2010-05-18 10:00:00,52.35,52.55,52.24,52.38,383400.0,37.9149,38.0597,37.8352,37.9366,383400.0
2010-05-18 10:30:00,52.41,52.5,51.94,52.23,366400.0,37.9583,38.0235,37.6179,37.828,366400.0
2010-05-18 11:00:00,52.22,52.63,52.18,52.59,410200.0,37.8207,38.1177,37.7918,38.0887,410200.0
2010-05-18 11:30:00,52.59,52.59,51.86,52.33,248600.0,38.0887,38.0887,37.56,37.9004,248600.0
2010-05-18 12:00:00,52.32,52.47,52.05,52.26,162800.0,37.8932,38.0018,37.6976,37.8497,162800.0
2010-05-18 12:30:00,52.23,52.54,52.14,52.2,144000.0,37.828,38.0525,37.7628,37.8063,144000.0
2010-05-18 13:00:00,52.18,52.32,51.87,52.21,202000.0,37.7918,37.8932,37.5672,37.8135,202000.0
2010-05-18 13:30:00,52.16,52.23,51.86,51.91,502400.0,37.7773,37.828,37.56,37.5962,502400.0
2010-05-18 14:00:00,51.91,52.07,51.56,51.77,546800.0,37.5962,37.7121,37.3427,37.4948,546800.0
2010-05-18 14:30:00,51.77,51.77,51.24,51.49,505400.0,37.4948,37.4948,37.111,37.292,505400.0
2010-05-18 15:00:00,51.49,51.85,51.24,51.49,480800.0,37.292,37.5528,37.111,37.292,480800.0
2010-05-18 15:30:00,51.49,51.65,51.37,51.45,1092400.0,37.292,37.4079,37.2051,37.2631,1092400.0
2010-05-19 09:30:00,51.26,52.12,51.25,51.78,445200.0,37.1255,37.7483,37.1182,37.5021,445200.0
2010-05-19 10:00:00,51.78,51.85,50.65,51.02,1057400.0,37.5021,37.5528,36.6837,36.9516,1057400.0
2010-05-19 10:30:00,51.04,51.24,50.51,50.68,598800.0,36.9661,37.111,36.5823,36.7054,598800.0
2010-05-19 11:00:00,50.66,50.69,50.06,50.18,239800.0,36.6909,36.7126,36.2563,36.3433,239800.0
2010-05-19 11:30:00,50.2,50.42,49.8,50.09,307600.0,36.3577,36.5171,36.068,36.2781,307600.0
2010-05-19 12:00:00,50.07,50.63,50.05,50.59,184200.0,36.2636,36.6692,36.2491,36.6402,184200.0
2010-05-19 12:30:00,50.57,50.91,50.4,50.91,179800.0,36.6257,36.872,36.5026,36.872,179800.0
2010-05-19 13:00:00,50.93,51.22,50.75,51.02,190600.0,36.8864,37.0965,36.7561,36.9516,190600.0
2010-05-19 13:30:00,50.99,51.14,50.74,50.91,122800.0,36.9299,37.0385,36.7488,36.872,122800.0
2010-05-19 14:00:00,50.95,51.38,50.82,51.08,277600.0,36.9009,37.2124,36.8068,36.9951,277600.0
2010-05-19 14:30:00,51.1,51.35,50.91,51.12,200600.0,37.0096,37.1906,36.872,37.0241,200600.0
2010-05-19 15:00:00,51.07,51.15,50.65,51.02,257400.0,36.9878,37.0458,36.6837,36.9516,257400.0
2010-05-19 15:30:00,51.02,51.27,50.88,51.05,938800.0,36.9516,37.1327,36.8502,36.9734,938800.0
2010-05-20 09:30:00,49.82,49.89,49.01,49.34,448200.0,36.0825,36.1332,35.4959,35.7349,448200.0
2010-05-20 10:00:00,49.32,49.4,48.35,48.65,508800.0,35.7204,35.7783,35.0179,35.2351,508800.0
2010-05-20 10:30:00,48.64,48.95,48.54,48.76,444200.0,35.2279,35.4524,35.1555,35.3148,444200.0
2010-05-20 11:00:00,48.79,49.29,48.69,49.27,413000.0,35.3365,35.6987,35.2641,35.6842,413000.0
2010-05-20 11:30:00,49.3,49.39,48.8,48.84,332800.0,35.7059,35.7711,35.3438,35.3727,332800.0
2010-05-20 12:00:00,48.84,49.07,48.52,48.67,385600.0,35.3727,35.5393,35.141,35.2496,385600.0
2010-05-20 12:30:00,48.69,48.74,48.03,48.09,253000.0,35.2641,35.3003,34.7861,34.8296,253000.0
2010-05-20 13:00:00,48.09,49.01,48.02,48.82,319200.0,34.8296,35.4959,34.7789,35.3583,319200.0
2010-05-20 13:30:00,48.84,49.15,48.55,48.66,211600.0,35.3727,35.5973,35.1627,35.2424,211600.0
2010-05-20 14:00:00,48.64,49.16,48.27,48.87,261800.0,35.2279,35.6045,34.9599,35.3945,261800.0
2010-05-20 14:30:00,48.84,49.38,48.7,48.93,320600.0,35.3727,35.7638,35.2714,35.4379,320600.0
2010-05-20 15:00:00,48.94,49.1,48.7,48.9,330800.0,35.4452,35.5611,35.2714,35.4162,330800.0
2010-05-20 15:30:00,48.9,49.08,48.15,48.17,1034000.0,35.4162,35.5466,34.873,34.8875,1034000.0
2010-05-21 09:30:00,47.19,48.74,46.64,48.52,1512200.0,34.1777,35.3003,33.7794,35.141,1512200.0
2010-05-21 10:00:00,48.49,49.2,48.38,48.7,719200.0,35.1193,35.6335,35.0396,35.2714,719200.0
2010-05-21 10:30:00,48.67,49.52,48.46,49.13,538400.0,35.2496,35.8652,35.0975,35.5828,538400.0
2010-05-21 11:00:00,49.14,49.8,49.1,49.67,515600.0,35.59,36.068,35.5611,35.9739,515600.0
2010-05-21 11:30:00,49.65,50.33,49.51,50.19,388400.0,35.9594,36.4519,35.858,36.3505,388400.0
2010-05-21 12:00:00,50.19,50.28,50.0,50.19,305200.0,36.3505,36.4157,36.2129,36.3505,305200.0
2010-05-21 12:30:00,50.18,50.28,49.64,49.65,226800.0,36.3433,36.4157,35.9522,35.9594,226800.0
2010-05-21 13:00:00,49.65,49.74,49.09,49.21,301400.0,35.9594,36.0246,35.5538,35.6407,301400.0
2010-05-21 13:30:00,49.22,49.57,49.22,49.46,189200.0,35.648,35.9015,35.648,35.8218,189200.0
2010-05-21 14:00:00,49.49,49.57,49.03,49.37,286000.0,35.8435,35.9015,35.5104,35.7566,286000.0
2010-05-21 14:30:00,49.38,49.49,49.09,49.36,476000.0,35.7638,35.8435,35.5538,35.7494,476000.0
2010-05-21 15:00:00,49.35,49.56,49.14,49.37,900800.0,35.7421,35.8942,35.59,35.7566,900800.0
2010-05-21 15:30:00,49.37,50.33,49.26,50.29,1654200.0,35.7566,36.4519,35.6769,36.4229,1654200.0
2010-05-24 09:30:00,49.82,50.54,49.65,49.77,667000.0,36.0825,36.604,35.9594,36.0463,667000.0
2010-05-24 10:00:00,49.81,50.11,49.4,49.74,504600.0,36.0753,36.2926,35.7783,36.0246,504600.0
2010-05-24 10:30:00,49.74,49.87,49.04,49.18,460800.0,36.0246,36.1187,35.5176,35.619,460800.0
2010-05-24 11:00:00,49.18,49.22,48.63,48.7,418000.0,35.619,35.648,35.2207,35.2714,418000.0
2010-05-24 11:30:00,48.73,49.21,48.68,49.05,502400.0,35.2931,35.6407,35.2569,35.5248,502400.0
2010-05-24 12:00:00,49.08,49.27,48.95,49.17,419200.0,35.5466,35.6842,35.4524,35.6118,419200.0
2010-05-24 12:30:00,49.19,49.48,49.07,49.45,213600.0,35.6262,35.8363,35.5393,35.8145,213600.0
2010-05-24 13:00:00,49.44,49.57,49.27,49.34,331400.0,35.8073,35.9015,35.6842,35.7349,331400.0
2010-05-24 13:30:00,49.31,49.39,49.15,49.34,245400.0,35.7131,35.7711,35.5973,35.7349,245400.0
2010-05-24 14:00:00,49.32,49.52,49.2,49.43,206000.0,35.7204,35.8652,35.6335,35.8001,206000.0
2010-05-24 14:30:00,49.44,49.46,49.13,49.14,169400.0,35.8073,35.8218,35.5828,35.59,169400.0
2010-05-24 15:00:00,49.16,49.24,48.95,49.08,272400.0,35.6045,35.6625,35.4524,35.5466,272400.0
2010-05-24 15:30:00,49.08,49.26,48.63,48.69,1069800.0,35.5466,35.6769,35.2207,35.2641,1069800.0
2010-05-25 09:30:00,46.75,47.83,46.72,47.43,782600.0,33.859,34.6412,33.8373,34.3515,782600.0
2010-05-25 10:00:00,47.43,48.13,47.36,47.91,765200.0,34.3515,34.8585,34.3008,34.6992,765200.0
2010-05-25 10:30:00,47.91,48.04,47.54,47.74,565000.0,34.6992,34.7933,34.4312,34.5761,565000.0
2010-05-25 11:00:00,47.76,48.38,47.76,48.35,471200.0,34.5906,35.0396,34.5906,35.0179,471200.0
2010-05-25 11:30:00,48.34,48.63,48.04,48.51,374600.0,35.0106,35.2207,34.7933,35.1337,374600.0
2010-05-25 12:00:00,48.51,48.63,48.31,48.34,435800.0,35.1337,35.2207,34.9889,35.0106,435800.0
2010-05-25 12:30:00,48.32,48.33,48.04,48.06,187200.0,34.9961,35.0034,34.7933,34.8078,187200.0
2010-05-25 13:00:00,48.07,48.27,47.95,48.21,177200.0,34.8151,34.9599,34.7282,34.9165,177200.0
2010-05-25 13:30:00,48.24,48.27,47.81,47.9,269400.0,34.9382,34.9599,34.6268,34.6919,269400.0
2010-05-25 14:00:00,47.89,48.5,47.86,48.41,246200.0,34.6847,35.1265,34.663,35.0613,246200.0
2010-05-25 14:30:00,48.41,48.91,48.24,48.76,310400.0,35.0613,35.4234,34.9382,35.3148,310400.0
2010-05-25 15:00:00,48.76,49.27,48.69,49.23,673800.0,35.3148,35.6842,35.2641,35.6552,673800.0
2010-05-25 15:30:00,49.24,49.47,49.03,49.39,1059800.0,35.6625,35.829,35.5104,35.7711,1059800.0
2010-05-26 09:30:00,50.01,50.69,49.82,50.52,658400.0,36.2201,36.7126,36.0825,36.5895,658400.0
2010-05-26 10:00:00,50.55,50.8,50.11,50.25,507800.0,36.6112,36.7923,36.2926,36.394,507800.0
2010-05-26 10:30:00,50.25,50.67,50.08,50.6,673800.0,36.394,36.6981,36.2708,36.6474,673800.0
2010-05-26 11:00:00,50.62,50.66,50.07,50.08,339000.0,36.6619,36.6909,36.2636,36.2708,339000.0
2010-05-26 11:30:00,50.04,50.3,49.82,50.22,480200.0,36.2419,36.4302,36.0825,36.3722,480200.0
2010-05-26 12:00:00,50.22,50.59,50.06,50.47,258400.0,36.3722,36.6402,36.2563,36.5533,258400.0
2010-05-26 12:30:00,50.47,50.6,50.08,50.6,150000.0,36.5533,36.6474,36.2708,36.6474,150000.0
2010-05-26 13:00:00,50.6,50.74,50.49,50.73,315200.0,36.6474,36.7488,36.5678,36.7416,315200.0
2010-05-26 13:30:00,50.71,50.95,50.56,50.77,374800.0,36.7271,36.9009,36.6185,36.7706,374800.0
2010-05-26 14:00:00,50.77,50.83,50.48,50.71,426200.0,36.7706,36.814,36.5605,36.7271,426200.0
2010-05-26 14:30:00,50.69,50.81,50.3,50.37,628800.0,36.7126,36.7995,36.4302,36.4809,628800.0
2010-05-26 15:00:00,50.4,50.62,49.8,49.9,418400.0,36.5026,36.6619,36.068,36.1405,418400.0
2010-05-26 15:30:00,49.86,50.23,49.7,49.87,975800.0,36.1115,36.3795,35.9956,36.1187,975800.0
2010-05-27 09:30:00,50.99,52.04,50.73,51.95,687400.0,36.9299,37.6904,36.7416,37.6252,687400.0
2010-05-27 10:00:00,51.94,52.04,51.66,51.76,855800.0,37.6179,37.6904,37.4152,37.4876,855800.0
2010-05-27 10:30:00,51.77,52.01,51.69,51.83,455000.0,37.4948,37.6686,37.4369,37.5383,455000.0
2010-05-27 11:00:00,51.82,51.97,51.55,51.95,564600.0,37.531,37.6397,37.3355,37.6252,564600.0
2010-05-27 11:30:00,51.96,52.12,51.59,52.09,394000.0,37.6324,37.7483,37.3645,37.7266,394000.0
2010-05-27 12:00:00,52.08,52.1,51.69,51.88,273400.0,37.7193,37.7338,37.4369,37.5745,273400.0
2010-05-27 12:30:00,51.9,52.15,51.8,51.81,296000.0,37.589,37.77,37.5166,37.5238,296000.0
2010-05-27 13:00:00,51.8,51.94,51.4,51.81,334600.0,37.5166,37.6179,37.2268,37.5238,334600.0
2010-05-27 13:30:00,51.8,52.17,51.7,52.1,368200.0,37.5166,37.7845,37.4441,37.7338,368200.0
2010-05-27 14:00:00,52.09,52.54,52.03,52.38,359800.0,37.7266,38.0525,37.6831,37.9366,359800.0
2010-05-27 14:30:00,52.38,52.5,52.22,52.44,454600.0,37.9366,38.0235,37.8207,37.9801,454600.0
2010-05-27 15:00:00,52.43,52.81,52.37,52.63,781000.0,37.9728,38.2481,37.9294,38.1177,781000.0
2010-05-27 15:30:00,52.65,53.36,52.6,53.34,1733400.0,38.1322,38.6464,38.096,38.6319,1733400.0
2010-05-28 09:30:00,53.02,53.74,52.98,53.69,1352200.0,38.4001,38.9216,38.3712,38.8854,1352200.0
2010-05-28 10:00:00,53.67,53.79,53.33,53.46,658600.0,38.8709,38.9578,38.6247,38.7188,658600.0
2010-05-28 10:30:00,53.46,53.46,52.9,53.17,685800.0,38.7188,38.7188,38.3132,38.5088,685800.0
2010-05-28 11:00:00,53.15,53.17,52.41,52.73,426000.0,38.4943,38.5088,37.9583,38.1901,426000.0
2010-05-28 11:30:00,52.72,53.09,52.69,52.88,148200.0,38.1829,38.4508,38.1611,38.2987,148200.0
2010-05-28 12:00:00,52.88,53.1,52.74,52.96,183800.0,38.2987,38.4581,38.1974,38.3567,183800.0
2010-05-28 12:30:00,52.99,53.01,51.97,52.63,472000.0,38.3784,38.3929,37.6397,38.1177,472000.0
2010-05-28 13:00:00,52.63,52.73,52.32,52.32,312000.0,38.1177,38.1901,37.8932,37.8932,312000.0
2010-05-28 13:30:00,52.32,52.35,52.06,52.13,166600.0,37.8932,37.9149,37.7049,37.7556,166600.0
2010-05-28 14:00:00,52.1,52.43,51.93,52.39,166800.0,37.7338,37.9728,37.6107,37.9439,166800.0
2010-05-28 14:30:00,52.4,52.92,52.35,52.74,215800.0,37.9511,38.3277,37.9149,38.1974,215800.0
2010-05-28 15:00:00,52.74,52.96,52.58,52.85,341800.0,38.1974,38.3567,38.0815,38.277,341800.0
2010-05-28 15:30:00,52.85,52.95,52.35,52.38,780000.0,38.277,38.3494,37.9149,37.9366,780000.0
2010-06-01 09:30:00,51.8,52.06,50.97,50.97,690200.0,37.5166,37.7049,36.9154,36.9154,690200.0
2010-06-01 10:00:00,50.96,52.23,50.3,52.01,1407800.0,36.9082,37.828,36.4302,37.6686,1407800.0
2010-06-01 10:30:00,52.02,52.44,51.8,52.38,486000.0,37.6759,37.9801,37.5166,37.9366,486000.0
2010-06-01 11:00:00,52.37,52.49,51.81,51.99,394200.0,37.9294,38.0163,37.5238,37.6542,394200.0
2010-06-01 11:30:00,51.97,52.13,51.61,51.83,247200.0,37.6397,37.7556,37.3789,37.5383,247200.0
2010-06-01 12:00:00,51.82,51.96,51.78,51.78,235200.0,37.531,37.6324,37.5021,37.5021,235200.0
2010-06-01 12:30:00,51.79,51.93,51.6,51.62,199000.0,37.5093,37.6107,37.3717,37.3862,199000.0
2010-06-01 13:00:00,51.6,51.97,51.59,51.93,325000.0,37.3717,37.6397,37.3645,37.6107,325000.0
2010-06-01 13:30:00,51.94,52.04,51.43,51.45,216400.0,37.6179,37.6904,37.2486,37.2631,216400.0
2010-06-01 14:00:00,51.43,51.51,51.09,51.44,377600.0,37.2486,37.3065,37.0023,37.2558,377600.0
2010-06-01 14:30:00,51.44,51.55,51.16,51.33,286800.0,37.2558,37.3355,37.053,37.1762,286800.0
2010-06-01 15:00:00,51.35,51.35,50.72,50.83,477400.0,37.1906,37.1906,36.7344,36.814,477400.0
2010-06-01 15:30:00,50.81,51.1,50.4,50.43,1104800.0,36.7995,37.0096,36.5026,36.5243,1104800.0
2010-06-02 09:30:00,51.05,51.26,50.52,50.72,332000.0,36.9734,37.1255,36.5895,36.7344,332000.0
2010-06-02 10:00:00,50.69,50.82,50.49,50.59,661400.0,36.7126,36.8068,36.5678,36.6402,661400.0
2010-06-02 10:30:00,50.56,50.99,50.44,50.52,514200.0,36.6185,36.9299,36.5316,36.5895,514200.0
2010-06-02 11:00:00,50.51,51.18,50.49,51.13,499000.0,36.5823,37.0675,36.5678,37.0313,499000.0
2010-06-02 11:30:00,51.12,51.75,51.05,51.66,421400.0,37.0241,37.4803,36.9734,37.4152,421400.0
2010-06-02 12:00:00,51.65,51.82,51.59,51.74,197200.0,37.4079,37.531,37.3645,37.4731,197200.0
2010-06-02 12:30:00,51.75,51.77,51.58,51.74,225400.0,37.4803,37.4948,37.3572,37.4731,225400.0
2010-06-02 13:00:00,51.76,51.98,51.72,51.95,251800.0,37.4876,37.6469,37.4586,37.6252,251800.0
2010-06-02 13:30:00,51.94,52.2,51.9,52.04,440400.0,37.6179,37.8063,37.589,37.6904,440400.0
2010-06-02 14:00:00,52.04,52.49,51.98,52.48,530000.0,37.6904,38.0163,37.6469,38.009,530000.0
2010-06-02 14:30:00,52.5,53.18,52.49,53.12,725400.0,38.0235,38.516,38.0163,38.4726,725400.0
2010-06-02 15:00:00,53.12,53.71,53.1,53.67,925800.0,38.4726,38.8999,38.4581,38.8709,925800.0
2010-06-02 15:30:00,53.67,53.9,53.49,53.9,2013600.0,38.8709,39.0375,38.7405,39.0375,2013600.0
2010-06-03 09:30:00,53.74,54.04,53.19,53.77,591600.0,38.9216,39.1389,38.5233,38.9433,591600.0
2010-06-03 10:00:00,53.75,53.93,52.94,53.06,363400.0,38.9289,39.0592,38.3422,38.4291,363400.0
2010-06-03 10:30:00,53.09,53.43,52.68,53.38,533400.0,38.4508,38.6971,38.1539,38.6609,533400.0
2010-06-03 11:00:00,53.42,53.8,53.01,53.02,306800.0,38.6898,38.9651,38.3929,38.4001,306800.0
2010-06-03 11:30:00,53.04,53.51,53.01,53.38,182200.0,38.4146,38.755,38.3929,38.6609,182200.0
2010-06-03 12:00:00,53.39,53.47,52.63,52.77,166400.0,38.6681,38.7261,38.1177,38.2191,166400.0
2010-06-03 12:30:00,52.76,53.04,52.56,53.0,444800.0,38.2118,38.4146,38.067,38.3857,444800.0
2010-06-03 13:00:00,52.99,53.48,52.97,53.44,229000.0,38.3784,38.7333,38.3639,38.7043,229000.0
2010-06-03 13:30:00,53.42,53.88,53.42,53.48,312000.0,38.6898,39.023,38.6898,38.7333,312000.0
2010-06-03 14:00:00,53.48,54.93,53.24,54.47,1092600.0,38.7333,39.7835,38.5595,39.4503,1092600.0
2010-06-03 14:30:00,54.47,54.96,54.28,54.52,829200.0,39.4503,39.8052,39.3127,39.4865,829200.0
2010-06-03 15:00:00,54.53,54.63,54.13,54.48,781400.0,39.4938,39.5662,39.2041,39.4576,781400.0
2010-06-03 15:30:00,54.49,54.96,54.4,54.84,1247400.0,39.4648,39.8052,39.3996,39.7183,1247400.0
2010-06-04 09:30:00,53.9,54.72,53.77,54.4,894600.0,39.0375,39.6314,38.9433,39.3996,894600.0
2010-06-04 10:00:00,54.4,55.04,54.27,54.78,814600.0,39.3996,39.8631,39.3055,39.6748,814600.0
2010-06-04 10:30:00,54.77,55.3,54.72,54.74,689000.0,39.6676,40.0515,39.6314,39.6459,689000.0
2010-06-04 11:00:00,54.74,54.87,53.96,54.0,390400.0,39.6459,39.74,39.0809,39.1099,390400.0
2010-06-04 11:30:00,53.98,54.38,53.86,54.0,373600.0,39.0954,39.3851,39.0085,39.1099,373600.0
2010-06-04 12:00:00,53.99,54.09,53.58,53.8,403400.0,39.1027,39.1751,38.8057,38.9651,403400.0
2010-06-04 12:30:00,53.77,53.8,53.1,53.23,531400.0,38.9433,38.9651,38.4581,38.5522,531400.0
2010-06-04 13:00:00,53.24,53.25,52.1,52.36,1567000.0,38.5595,38.5667,37.7338,37.9221,1567000.0
2010-06-04 13:30:00,52.36,52.58,51.1,51.66,2780000.0,37.9221,38.0815,37.0096,37.4152,2780000.0
2010-06-04 14:00:00,51.7,52.21,51.58,51.72,877000.0,37.4441,37.8135,37.3572,37.4586,877000.0
2010-06-04 14:30:00,51.77,51.9,51.28,51.35,574800.0,37.4948,37.589,37.1399,37.1906,574800.0
2010-06-04 15:00:00,51.38,51.85,51.29,51.32,687200.0,37.2124,37.5528,37.1472,37.1689,687200.0
2010-06-04 15:30:00,51.32,51.52,50.97,51.48,1518000.0,37.1689,37.3138,36.9154,37.2848,1518000.0
2010-06-07 09:30:00,51.78,52.64,51.52,52.41,630200.0,37.5021,38.1249,37.3138,37.9583,630200.0
2010-06-07 10:00:00,52.41,52.6,52.18,52.42,667600.0,37.9583,38.096,37.7918,37.9656,667600.0
2010-06-07 10:30:00,52.42,52.45,51.66,51.87,785000.0,37.9656,37.9873,37.4152,37.5672,785000.0
2010-06-07 11:00:00,51.86,52.09,51.6,52.02,449800.0,37.56,37.7266,37.3717,37.6759,449800.0
2010-06-07 11:30:00,52.04,52.8,51.96,52.75,419800.0,37.6904,38.2408,37.6324,38.2046,419800.0
2010-06-07 12:00:00,52.74,53.1,52.44,52.45,399800.0,38.1974,38.4581,37.9801,37.9873,399800.0
2010-06-07 12:30:00,52.46,52.81,52.38,52.72,286400.0,37.9946,38.2481,37.9366,38.1829,286400.0
2010-06-07 13:00:00,52.74,52.93,52.64,52.88,332600.0,38.1974,38.335,38.1249,38.2987,332600.0
2010-06-07 13:30:00,52.88,52.9,52.21,52.31,336600.0,38.2987,38.3132,37.8135,37.8859,336600.0
2010-06-07 14:00:00,52.3,52.38,52.1,52.34,513800.0,37.8787,37.9366,37.7338,37.9077,513800.0
2010-06-07 14:30:00,52.35,52.4,51.65,51.81,512600.0,37.9149,37.9511,37.4079,37.5238,512600.0
2010-06-07 15:00:00,51.81,52.08,49.69,50.56,2096600.0,37.5238,37.7193,35.9884,36.6185,2096600.0
2010-06-07 15:30:00,50.55,51.12,50.38,50.55,2514800.0,36.6112,37.0241,36.4881,36.6112,2514800.0
2010-06-08 09:30:00,51.26,51.63,50.55,50.69,802200.0,37.1255,37.3934,36.6112,36.7126,802200.0
2010-06-08 10:00:00,50.72,51.57,50.7,51.1,835600.0,36.7344,37.35,36.7199,37.0096,835600.0
2010-06-08 10:30:00,51.11,51.35,50.61,51.25,885600.0,37.0168,37.1906,36.6547,37.1182,885600.0
2010-06-08 11:00:00,51.24,52.6,51.17,52.09,1072000.0,37.111,38.096,37.0603,37.7266,1072000.0
2010-06-08 11:30:00,52.1,52.55,51.85,52.24,496000.0,37.7338,38.0597,37.5528,37.8352,496000.0
2010-06-08 12:00:00,52.22,52.37,51.92,52.04,372400.0,37.8207,37.9294,37.6035,37.6904,372400.0
2010-06-08 12:30:00,52.01,52.48,51.97,52.46,232800.0,37.6686,38.009,37.6397,37.9946,232800.0
2010-06-08 13:00:00,52.41,52.47,52.0,52.1,259200.0,37.9583,38.0018,37.6614,37.7338,259200.0
2010-06-08 13:30:00,52.1,52.16,51.5,51.94,378400.0,37.7338,37.7773,37.2993,37.6179,378400.0
2010-06-08 14:00:00,51.93,52.39,51.89,52.09,383200.0,37.6107,37.9439,37.5817,37.7266,383200.0
2010-06-08 14:30:00,52.08,52.48,51.98,51.98,315000.0,37.7193,38.009,37.6469,37.6469,315000.0
2010-06-08 15:00:00,52.0,52.24,51.69,52.24,526200.0,37.6614,37.8352,37.4369,37.8352,526200.0
2010-06-08 15:30:00,52.23,52.9,52.21,52.71,1420200.0,37.828,38.3132,37.8135,38.1756,1420200.0
2010-06-09 09:30:00,53.09,53.68,53.02,53.51,509400.0,38.4508,38.8782,38.4001,38.755,509400.0
2010-06-09 10:00:00,53.51,53.6,53.04,53.23,486200.0,38.755,38.8202,38.4146,38.5522,486200.0
2010-06-09 10:30:00,53.25,53.49,52.96,53.46,338800.0,38.5667,38.7405,38.3567,38.7188,338800.0
2010-06-09 11:00:00,53.45,54.27,53.41,54.22,521800.0,38.7116,39.3055,38.6826,39.2693,521800.0
2010-06-09 11:30:00,54.23,54.25,53.71,53.9,304200.0,39.2765,39.291,38.8999,39.0375,304200.0
2010-06-09 12:00:00,53.88,54.02,53.77,53.92,219800.0,39.023,39.1244,38.9433,39.052,219800.0
2010-06-09 12:30:00,53.93,53.99,53.51,53.64,251400.0,39.0592,39.1027,38.755,38.8492,251400.0
2010-06-09 13:00:00,53.64,53.71,53.37,53.44,206800.0,38.8492,38.8999,38.6536,38.7043,206800.0
2010-06-09 13:30:00,53.45,53.46,53.04,53.28,261800.0,38.7116,38.7188,38.4146,38.5885,261800.0
2010-06-09 14:00:00,53.31,53.6,53.01,53.52,317600.0,38.6102,38.8202,38.3929,38.7623,317600.0
2010-06-09 14:30:00,53.49,53.51,52.6,52.6,299200.0,38.7405,38.755,38.096,38.096,299200.0
2010-06-09 15:00:00,52.57,52.81,52.01,52.48,589000.0,38.0742,38.2481,37.6686,38.009,589000.0
2010-06-09 15:30:00,52.48,52.51,51.55,51.96,1887800.0,38.009,38.0308,37.3355,37.6324,1887800.0
2010-06-10 09:30:00,52.91,54.44,52.91,54.19,757000.0,38.3205,39.4286,38.3205,39.2475,757000.0
2010-06-10 10:00:00,54.19,54.38,53.5,53.71,615600.0,39.2475,39.3851,38.7478,38.8999,615600.0
2010-06-10 10:30:00,53.71,54.04,53.47,53.66,497000.0,38.8999,39.1389,38.7261,38.8637,497000.0
2010-06-10 11:00:00,53.63,53.9,53.6,53.88,320200.0,38.8419,39.0375,38.8202,39.023,320200.0
2010-06-10 11:30:00,53.88,53.9,53.51,53.59,334600.0,39.023,39.0375,38.755,38.813,334600.0
2010-06-10 12:00:00,53.63,53.96,51.91,53.91,262800.0,38.8419,39.0809,37.5962,39.0447,262800.0
2010-06-10 12:30:00,53.91,54.0,53.49,53.63,462000.0,39.0447,39.1099,38.7405,38.8419,462000.0
2010-06-10 13:00:00,53.65,53.68,53.35,53.56,354000.0,38.8564,38.8782,38.6392,38.7912,354000.0
2010-06-10 13:30:00,53.57,53.61,53.45,53.52,486000.0,38.7985,38.8275,38.7116,38.7623,486000.0
2010-06-10 14:00:00,53.51,53.75,53.49,53.72,296600.0,38.755,38.9289,38.7405,38.9071,296600.0
2010-06-10 14:30:00,53.72,53.8,53.63,53.66,459200.0,38.9071,38.9651,38.8419,38.8637,459200.0
2010-06-10 15:00:00,53.68,54.16,53.67,54.1,549400.0,38.8782,39.2258,38.8709,39.1823,549400.0
2010-06-10 15:30:00,54.13,54.38,54.09,54.38,1219400.0,39.2041,39.3851,39.1751,39.3851,1219400.0
2010-06-11 09:30:00,53.99,54.38,53.68,54.22,503600.0,39.1027,39.3851,38.8782,39.2693,503600.0
2010-06-11 10:00:00,54.27,54.71,54.15,54.41,255800.0,39.3055,39.6241,39.2186,39.4069,255800.0
2010-06-11 10:30:00,54.45,54.54,53.81,53.97,212400.0,39.4358,39.501,38.9723,39.0882,212400.0
2010-06-11 11:00:00,53.97,54.09,53.48,53.77,333200.0,39.0882,39.1751,38.7333,38.9433,333200.0
2010-06-11 11:30:00,53.79,54.0,53.66,53.88,320800.0,38.9578,39.1099,38.8637,39.023,320800.0
2010-06-11 12:00:00,53.89,53.93,53.66,53.72,318400.0,39.0303,39.0592,38.8637,38.9071,318400.0
2010-06-11 12:30:00,53.73,53.97,53.66,53.9,234000.0,38.9144,39.0882,38.8637,39.0375,234000.0
2010-06-11 13:00:00,53.92,54.13,53.9,54.02,183600.0,39.052,39.2041,39.0375,39.1244,183600.0
2010-06-11 13:30:00,54.05,54.3,53.98,54.18,301600.0,39.1461,39.3272,39.0954,39.2403,301600.0
2010-06-11 14:00:00,54.19,54.35,54.13,54.3,395800.0,39.2475,39.3634,39.2041,39.3272,395800.0
2010-06-11 14:30:00,54.3,54.46,54.21,54.3,153000.0,39.3272,39.4431,39.262,39.3272,153000.0
2010-06-11 15:00:00,54.31,54.5,54.27,54.43,321600.0,39.3344,39.472,39.3055,39.4213,321600.0
2010-06-11 15:30:00,54.42,54.96,54.39,54.92,896200.0,39.4141,39.8052,39.3924,39.7762,896200.0
2010-06-14 09:30:00,55.47,55.81,55.05,55.34,415000.0,40.1746,40.4208,39.8704,40.0804,415000.0
2010-06-14 10:00:00,55.37,55.62,55.16,55.38,429000.0,40.1022,40.2832,39.9501,40.1094,429000.0
2010-06-14 10:30:00,55.4,55.92,55.16,55.59,542400.0,40.1239,40.5005,39.9501,40.2615,542400.0
2010-06-14 11:00:00,55.57,55.95,55.51,55.74,809600.0,40.247,40.5222,40.2035,40.3701,809600.0
2010-06-14 11:30:00,55.73,56.08,55.65,55.87,370800.0,40.3629,40.6164,40.3049,40.4643,370800.0
2010-06-14 12:00:00,55.85,55.93,55.61,55.66,467400.0,40.4498,40.5077,40.276,40.3122,467400.0
2010-06-14 12:30:00,55.66,55.67,55.22,55.28,575200.0,40.3122,40.3194,39.9935,40.037,575200.0
2010-06-14 13:00:00,55.28,55.48,54.89,55.1,404800.0,40.037,40.1818,39.7545,39.9066,404800.0
2010-06-14 13:30:00,55.07,55.23,54.58,54.58,284600.0,39.8849,40.0008,39.53,39.53,284600.0
2010-06-14 14:00:00,54.61,54.8,54.41,54.77,381400.0,39.5517,39.6893,39.4069,39.6676,381400.0
2010-06-14 14:30:00,54.76,55.13,54.51,54.89,286800.0,39.6604,39.9283,39.4793,39.7545,286800.0
2010-06-14 15:00:00,54.89,54.97,54.73,54.75,302600.0,39.7545,39.8124,39.6386,39.6531,302600.0
2010-06-14 15:30:00,54.77,54.79,54.32,54.47,807800.0,39.6676,39.6821,39.3417,39.4503,807800.0
2010-06-15 09:30:00,55.31,55.52,54.69,55.0,628000.0,40.0587,40.2108,39.6097,39.8342,628000.0
2010-06-15 10:00:00,54.98,55.07,54.73,54.94,329400.0,39.8197,39.8849,39.6386,39.7907,329400.0
2010-06-15 10:30:00,54.95,55.09,54.74,54.99,694200.0,39.798,39.8994,39.6459,39.8269,694200.0
2010-06-15 11:00:00,54.98,55.02,54.77,54.84,356400.0,39.8197,39.8487,39.6676,39.7183,356400.0
2010-06-15 11:30:00,54.84,54.84,54.6,54.65,391600.0,39.7183,39.7183,39.5445,39.5807,391600.0
2010-06-15 12:00:00,54.66,54.76,54.43,54.48,330000.0,39.5879,39.6604,39.4213,39.4576,330000.0
2010-06-15 12:30:00,54.5,54.94,54.5,54.9,214000.0,39.472,39.7907,39.472,39.7618,214000.0
2010-06-15 13:00:00,54.92,55.12,54.82,54.96,192600.0,39.7762,39.9211,39.7038,39.8052,192600.0
2010-06-15 13:30:00,54.95,55.19,54.9,55.19,157800.0,39.798,39.9718,39.7618,39.9718,157800.0
2010-06-15 14:00:00,55.19,55.24,55.09,55.13,173000.0,39.9718,40.008,39.8994,39.9283,173000.0
2010-06-15 14:30:00,55.12,55.12,54.78,54.8,314800.0,39.9211,39.9211,39.6748,39.6893,314800.0
2010-06-15 15:00:00,54.81,54.87,54.67,54.81,374800.0,39.6966,39.74,39.5952,39.6966,374800.0
2010-06-15 15:30:00,54.82,55.22,54.77,55.18,1324600.0,39.7038,39.9935,39.6676,39.9645,1324600.0
2010-06-16 09:30:00,54.72,55.21,54.37,55.21,306600.0,39.6314,39.9863,39.3779,39.9863,306600.0
2010-06-16 10:00:00,55.21,55.43,54.95,55.0,262800.0,39.9863,40.1456,39.798,39.8342,262800.0
2010-06-16 10:30:00,54.95,55.27,54.62,55.27,416400.0,39.798,40.0297,39.559,40.0297,416400.0
2010-06-16 11:00:00,55.27,55.52,55.15,55.47,270600.0,40.0297,40.2108,39.9428,40.1746,270600.0
2010-06-16 11:30:00,55.48,55.54,55.22,55.45,191400.0,40.1818,40.2253,39.9935,40.1601,191400.0
2010-06-16 12:00:00,55.49,55.71,55.32,55.62,293600.0,40.1891,40.3484,40.0659,40.2832,293600.0
2010-06-16 12:30:00,55.58,55.68,55.18,55.26,226200.0,40.2542,40.3267,39.9645,40.0225,226200.0
2010-06-16 13:00:00,55.27,55.45,55.19,55.22,162800.0,40.0297,40.1601,39.9718,39.9935,162800.0
2010-06-16 13:30:00,55.26,55.46,55.21,55.45,104800.0,40.0225,40.1673,39.9863,40.1601,104800.0
2010-06-16 14:00:00,55.46,55.71,55.38,55.47,164600.0,40.1673,40.3484,40.1094,40.1746,164600.0
2010-06-16 14:30:00,55.45,55.6,55.22,55.46,228400.0,40.1601,40.2687,39.9935,40.1673,228400.0
2010-06-16 15:00:00,55.47,55.51,54.83,54.99,216000.0,40.1746,40.2035,39.7111,39.8269,216000.0
2010-06-16 15:30:00,54.99,55.31,54.89,55.2,480200.0,39.8269,40.0587,39.7545,39.979,480200.0
2010-06-17 09:30:00,55.21,55.57,55.14,55.57,277000.0,39.9863,40.247,39.9356,40.247,277000.0
2010-06-17 10:00:00,55.53,55.57,55.18,55.26,566400.0,40.218,40.247,39.9645,40.0225,566400.0
2010-06-17 10:30:00,55.26,55.4,55.05,55.27,443400.0,40.0225,40.1239,39.8704,40.0297,443400.0
2010-06-17 11:00:00,55.27,55.34,55.03,55.1,418400.0,40.0297,40.0804,39.8559,39.9066,418400.0
2010-06-17 11:30:00,55.12,55.34,55.09,55.25,194400.0,39.9211,40.0804,39.8994,40.0152,194400.0
2010-06-17 12:00:00,55.23,55.31,55.05,55.08,167000.0,40.0008,40.0587,39.8704,39.8921,167000.0
2010-06-17 12:30:00,55.06,55.21,54.91,55.12,292600.0,39.8776,39.9863,39.769,39.9211,292600.0
2010-06-17 13:00:00,55.12,55.13,54.91,55.01,230800.0,39.9211,39.9283,39.769,39.8414,230800.0
2010-06-17 13:30:00,55.01,55.05,54.81,54.96,312200.0,39.8414,39.8704,39.6966,39.8052,312200.0
2010-06-17 14:00:00,54.99,55.03,54.76,54.79,167600.0,39.8269,39.8559,39.6604,39.6821,167600.0
2010-06-17 14:30:00,54.74,54.81,54.52,54.65,206600.0,39.6459,39.6966,39.4865,39.5807,206600.0
2010-06-17 15:00:00,54.64,54.65,54.26,54.3,277600.0,39.5734,39.5807,39.2982,39.3272,277600.0
2010-06-17 15:30:00,54.31,55.15,54.27,55.02,1397400.0,39.3344,39.9428,39.3055,39.8487,1397400.0
2010-06-18 09:30:00,55.0,55.02,54.49,54.81,854200.0,39.8342,39.8487,39.4648,39.6966,854200.0
2010-06-18 10:00:00,54.81,55.1,54.78,54.99,617600.0,39.6966,39.9066,39.6748,39.8269,617600.0
2010-06-18 10:30:00,54.99,55.27,54.9,55.24,504800.0,39.8269,40.0297,39.7618,40.008,504800.0
2010-06-18 11:00:00,55.22,55.27,54.92,54.99,278000.0,39.9935,40.0297,39.7762,39.8269,278000.0
2010-06-18 11:30:00,54.96,55.15,54.92,55.08,233400.0,39.8052,39.9428,39.7762,39.8921,233400.0
2010-06-18 12:00:00,55.09,55.15,54.85,54.93,155800.0,39.8994,39.9428,39.7255,39.7835,155800.0
2010-06-18 12:30:00,54.95,55.05,54.88,54.98,84200.0,39.798,39.8704,39.7473,39.8197,84200.0
2010-06-18 13:00:00,54.98,54.98,54.72,54.77,144000.0,39.8197,39.8197,39.6314,39.6676,144000.0
2010-06-18 13:30:00,54.76,55.09,54.76,55.02,294000.0,39.6604,39.8994,39.6604,39.8487,294000.0
2010-06-18 14:00:00,55.01,55.18,54.99,55.18,400400.0,39.8414,39.9645,39.8269,39.9645,400400.0
2010-06-18 14:30:00,55.18,55.19,55.06,55.16,166200.0,39.9645,39.9718,39.8776,39.9501,166200.0
2010-06-18 15:00:00,55.16,55.24,55.04,55.21,347800.0,39.9501,40.008,39.8631,39.9863,347800.0
2010-06-18 15:30:00,55.24,55.27,55.09,55.11,1132800.0,40.008,40.0297,39.8994,39.9138,1132800.0
2010-06-21 09:30:00,56.0,56.75,56.0,56.6,607000.0,40.5584,41.1016,40.5584,40.993,607000.0
2010-06-21 10:00:00,56.6,56.67,56.37,56.57,583000.0,40.993,41.0437,40.8264,40.9713,583000.0
2010-06-21 10:30:00,56.57,56.75,56.53,56.57,386000.0,40.9713,41.1016,40.9423,40.9713,386000.0
2010-06-21 11:00:00,56.58,56.92,56.58,56.84,484400.0,40.9785,41.2248,40.9785,41.1668,484400.0
2010-06-21 11:30:00,56.85,56.95,56.79,56.82,275800.0,41.1741,41.2465,41.1306,41.1523,275800.0
2010-06-21 12:00:00,56.82,56.83,56.6,56.68,348800.0,41.1523,41.1596,40.993,41.0509,348800.0
2010-06-21 12:30:00,56.67,56.68,56.09,56.33,489200.0,41.0437,41.0509,40.6236,40.7974,489200.0
2010-06-21 13:00:00,56.35,56.35,56.05,56.1,353400.0,40.8119,40.8119,40.5946,40.6309,353400.0
2010-06-21 13:30:00,56.1,56.18,55.65,55.85,287600.0,40.6309,40.6888,40.3049,40.4498,287600.0
2010-06-21 14:00:00,55.84,55.98,55.74,55.82,211800.0,40.4426,40.5439,40.3701,40.4281,211800.0
2010-06-21 14:30:00,55.82,55.9,55.48,55.54,213200.0,40.4281,40.486,40.1818,40.2253,213200.0
2010-06-21 15:00:00,55.56,55.57,54.88,54.99,455800.0,40.2398,40.247,39.7473,39.8269,455800.0
2010-06-21 15:30:00,55.0,55.29,54.76,55.27,1112600.0,39.8342,40.0442,39.6604,40.0297,1112600.0
2010-06-22 09:30:00,55.31,55.68,54.8,55.19,413600.0,40.0587,40.3267,39.6893,39.9718,413600.0
2010-06-22 10:00:00,55.13,55.28,54.72,54.85,531000.0,39.9283,40.037,39.6314,39.7255,531000.0
2010-06-22 10:30:00,54.87,54.89,54.35,54.6,492600.0,39.74,39.7545,39.3634,39.5445,492600.0
2010-06-22 11:00:00,54.6,54.87,54.56,54.79,336200.0,39.5445,39.74,39.5155,39.6821,336200.0
2010-06-22 11:30:00,54.8,55.04,54.67,54.75,195800.0,39.6893,39.8631,39.5952,39.6531,195800.0
2010-06-22 12:00:00,54.73,54.74,54.22,54.24,362800.0,39.6386,39.6459,39.2693,39.2837,362800.0
2010-06-22 12:30:00,54.23,54.32,54.05,54.22,493800.0,39.2765,39.3417,39.1461,39.2693,493800.0
2010-06-22 13:00:00,54.23,54.38,54.04,54.05,483200.0,39.2765,39.3851,39.1389,39.1461,483200.0
2010-06-22 13:30:00,54.06,54.52,53.94,54.04,415400.0,39.1534,39.4865,39.0665,39.1389,415400.0
2010-06-22 14:00:00,54.04,54.15,53.51,53.54,413200.0,39.1389,39.2186,38.755,38.7768,413200.0
2010-06-22 14:30:00,53.55,53.66,53.07,53.19,373400.0,38.784,38.8637,38.4364,38.5233,373400.0
2010-06-22 15:00:00,53.22,53.41,53.1,53.2,277600.0,38.545,38.6826,38.4581,38.5305,277600.0
2010-06-22 15:30:00,53.19,53.37,52.91,53.23,939600.0,38.5233,38.6536,38.3205,38.5522,939600.0
2010-06-23 09:30:00,53.29,53.69,52.63,53.41,503200.0,38.5957,38.8854,38.1177,38.6826,503200.0
2010-06-23 10:00:00,53.37,53.45,53.03,53.14,790400.0,38.6536,38.7116,38.4074,38.4871,790400.0
2010-06-23 10:30:00,53.13,53.83,53.1,53.81,499400.0,38.4798,38.9868,38.4581,38.9723,499400.0
2010-06-23 11:00:00,53.8,53.81,53.19,53.3,320400.0,38.9651,38.9723,38.5233,38.6029,320400.0
2010-06-23 11:30:00,53.3,53.46,53.0,53.02,255800.0,38.6029,38.7188,38.3857,38.4001,255800.0
2010-06-23 12:00:00,53.02,53.19,52.9,53.13,184200.0,38.4001,38.5233,38.3132,38.4798,184200.0
2010-06-23 12:30:00,53.12,53.44,53.04,53.33,362600.0,38.4726,38.7043,38.4146,38.6247,362600.0
2010-06-23 13:00:00,53.33,53.45,53.23,53.36,362400.0,38.6247,38.7116,38.5522,38.6464,362400.0
2010-06-23 13:30:00,53.35,53.54,53.3,53.52,278800.0,38.6392,38.7768,38.6029,38.7623,278800.0
2010-06-23 14:00:00,53.53,53.67,53.18,53.46,228400.0,38.7695,38.8709,38.516,38.7188,228400.0
2010-06-23 14:30:00,53.47,53.96,53.26,53.32,222200.0,38.7261,39.0809,38.574,38.6174,222200.0
2010-06-23 15:00:00,53.32,53.51,53.09,53.45,399000.0,38.6174,38.755,38.4508,38.7116,399000.0
2010-06-23 15:30:00,53.45,53.66,53.21,53.44,840200.0,38.7116,38.8637,38.5378,38.7043,840200.0
2010-06-24 09:30:00,52.91,54.11,52.91,53.45,521000.0,38.3205,39.1896,38.3205,38.7116,521000.0
2010-06-24 10:00:00,53.45,53.51,53.05,53.1,567600.0,38.7116,38.755,38.4219,38.4581,567600.0
2010-06-24 10:30:00,53.11,53.11,52.52,52.77,519200.0,38.4653,38.4653,38.038,38.2191,519200.0
2010-06-24 11:00:00,52.76,52.94,52.36,52.7,393600.0,38.2118,38.3422,37.9221,38.1684,393600.0
2010-06-24 11:30:00,52.7,53.17,52.58,53.08,314600.0,38.1684,38.5088,38.0815,38.4436,314600.0
2010-06-24 12:00:00,53.09,53.26,52.79,52.84,296200.0,38.4508,38.574,38.2336,38.2698,296200.0
2010-06-24 12:30:00,52.82,52.85,52.51,52.59,279200.0,38.2553,38.277,38.0308,38.0887,279200.0
2010-06-24 13:00:00,52.58,52.69,52.44,52.5,305200.0,38.0815,38.1611,37.9801,38.0235,305200.0
2010-06-24 13:30:00,52.49,52.88,52.48,52.82,284400.0,38.0163,38.2987,38.009,38.2553,284400.0
2010-06-24 14:00:00,52.84,52.85,52.52,52.63,226000.0,38.2698,38.277,38.038,38.1177,226000.0
2010-06-24 14:30:00,52.63,52.63,52.33,52.42,288400.0,38.1177,38.1177,37.9004,37.9656,288400.0
2010-06-24 15:00:00,52.41,52.49,51.99,52.3,453000.0,37.9583,38.0163,37.6542,37.8787,453000.0
2010-06-24 15:30:00,52.32,52.44,52.1,52.3,937000.0,37.8932,37.9801,37.7338,37.8787,937000.0
2010-06-25 09:30:00,53.12,54.0,52.31,53.8,1055600.0,38.4726,39.1099,37.8859,38.9651,1055600.0
2010-06-25 10:00:00,53.79,54.14,53.34,53.43,809400.0,38.9578,39.2113,38.6319,38.6971,809400.0
2010-06-25 10:30:00,53.43,53.58,53.02,53.02,434200.0,38.6971,38.8057,38.4001,38.4001,434200.0
2010-06-25 11:00:00,53.01,53.16,52.65,53.01,384600.0,38.3929,38.5015,38.1322,38.3929,384600.0
2010-06-25 11:30:00,53.05,53.6,52.97,53.47,423600.0,38.4219,38.8202,38.3639,38.7261,423600.0
2010-06-25 12:00:00,53.48,53.93,53.41,53.81,342400.0,38.7333,39.0592,38.6826,38.9723,342400.0
2010-06-25 12:30:00,53.82,53.88,53.5,53.6,420000.0,38.9796,39.023,38.7478,38.8202,420000.0
2010-06-25 13:00:00,53.59,53.99,53.57,53.89,521200.0,38.813,39.1027,38.7985,39.0303,521200.0
2010-06-25 13:30:00,53.94,54.5,53.89,54.45,583600.0,39.0665,39.472,39.0303,39.4358,583600.0
2010-06-25 14:00:00,54.44,54.74,54.36,54.63,348600.0,39.4286,39.6459,39.3707,39.5662,348600.0
2010-06-25 14:30:00,54.64,54.99,54.57,54.68,577200.0,39.5734,39.8269,39.5227,39.6024,577200.0
2010-06-25 15:00:00,54.68,54.85,54.35,54.8,888000.0,39.6024,39.7255,39.3634,39.6893,888000.0
2010-06-25 15:30:00,54.84,54.92,54.43,54.68,1771200.0,39.7183,39.7762,39.4213,39.6024,1771200.0
2010-06-28 09:30:00,54.47,54.79,53.25,53.35,614600.0,39.4503,39.6821,38.5667,38.6392,614600.0
2010-06-28 10:00:00,53.34,53.84,53.29,53.77,496000.0,38.6319,38.994,38.5957,38.9433,496000.0
2010-06-28 10:30:00,53.8,53.82,53.19,53.42,260000.0,38.9651,38.9796,38.5233,38.6898,260000.0
2010-06-28 11:00:00,53.43,53.43,53.14,53.4,290400.0,38.6971,38.6971,38.4871,38.6754,290400.0
2010-06-28 11:30:00,53.41,53.62,53.23,53.25,345400.0,38.6826,38.8347,38.5522,38.5667,345400.0
2010-06-28 12:00:00,53.24,53.34,52.91,52.99,364600.0,38.5595,38.6319,38.3205,38.3784,364600.0
2010-06-28 12:30:00,52.99,53.04,52.77,52.85,274200.0,38.3784,38.4146,38.2191,38.277,274200.0
2010-06-28 13:00:00,52.85,52.86,52.47,52.77,415200.0,38.277,38.2843,38.0018,38.2191,415200.0
2010-06-28 13:30:00,52.76,53.0,52.71,52.83,326200.0,38.2118,38.3857,38.1756,38.2625,326200.0
2010-06-28 14:00:00,52.82,52.91,52.72,52.73,312200.0,38.2553,38.3205,38.1829,38.1901,312200.0
2010-06-28 14:30:00,52.73,52.92,52.66,52.85,490600.0,38.1901,38.3277,38.1394,38.277,490600.0
2010-06-28 15:00:00,52.85,53.02,52.68,52.75,576400.0,38.277,38.4001,38.1539,38.2046,576400.0
2010-06-28 15:30:00,52.74,52.95,52.63,52.7,1174400.0,38.1974,38.3494,38.1177,38.1684,1174400.0
2010-06-29 09:30:00,51.67,51.88,51.05,51.34,806000.0,37.4224,37.5745,36.9734,37.1834,806000.0
2010-06-29 10:00:00,51.27,51.33,50.52,50.57,801200.0,37.1327,37.1762,36.5895,36.6257,801200.0
2010-06-29 10:30:00,50.54,51.56,50.54,51.51,494600.0,36.604,37.3427,36.604,37.3065,494600.0
2010-06-29 11:00:00,51.5,51.5,50.94,50.95,350400.0,37.2993,37.2993,36.8937,36.9009,350400.0
2010-06-29 11:30:00,50.94,50.97,50.62,50.68,416000.0,36.8937,36.9154,36.6619,36.7054,416000.0
2010-06-29 12:00:00,50.68,50.69,50.41,50.57,593600.0,36.7054,36.7126,36.5098,36.6257,593600.0
2010-06-29 12:30:00,50.58,50.7,50.51,50.67,363600.0,36.633,36.7199,36.5823,36.6981,363600.0
2010-06-29 13:00:00,50.67,50.77,50.51,50.6,572000.0,36.6981,36.7706,36.5823,36.6474,572000.0
2010-06-29 13:30:00,50.6,50.68,50.3,50.67,332600.0,36.6474,36.7054,36.4302,36.6981,332600.0
2010-06-29 14:00:00,50.66,50.66,50.42,50.52,513400.0,36.6909,36.6909,36.5171,36.5895,513400.0
2010-06-29 14:30:00,50.57,50.57,50.31,50.34,332200.0,36.6257,36.6257,36.4374,36.4591,332200.0
2010-06-29 15:00:00,50.35,50.49,50.03,50.09,436200.0,36.4664,36.5678,36.2346,36.2781,436200.0
2010-06-29 15:30:00,50.1,50.26,49.77,50.11,1954600.0,36.2853,36.4012,36.0463,36.2926,1954600.0
2010-06-30 09:30:00,50.26,50.68,49.77,50.17,713600.0,36.4012,36.7054,36.0463,36.336,713600.0
2010-06-30 10:00:00,50.2,50.41,50.06,50.12,366200.0,36.3577,36.5098,36.2563,36.2998,366200.0
2010-06-30 10:30:00,50.12,50.27,49.88,49.88,479600.0,36.2998,36.4084,36.126,36.126,479600.0
2010-06-30 11:00:00,49.89,50.32,49.85,50.08,520000.0,36.1332,36.4446,36.1042,36.2708,520000.0
2010-06-30 11:30:00,50.07,50.24,49.85,49.9,565200.0,36.2636,36.3867,36.1042,36.1405,565200.0
2010-06-30 12:00:00,49.9,50.13,49.84,49.85,418000.0,36.1405,36.307,36.097,36.1042,418000.0
2010-06-30 12:30:00,49.86,49.94,49.68,49.77,331800.0,36.1115,36.1694,35.9811,36.0463,331800.0
2010-06-30 13:00:00,49.77,49.96,49.64,49.92,402400.0,36.0463,36.1839,35.9522,36.1549,402400.0
2010-06-30 13:30:00,49.94,50.08,49.85,49.99,308800.0,36.1694,36.2708,36.1042,36.2056,308800.0
2010-06-30 14:00:00,49.98,50.13,49.81,49.94,439400.0,36.1984,36.307,36.0753,36.1694,439400.0
2010-06-30 14:30:00,49.95,50.12,49.84,49.94,351600.0,36.1767,36.2998,36.097,36.1694,351600.0
2010-06-30 15:00:00,49.94,50.05,49.6,49.61,545600.0,36.1694,36.2491,35.9232,35.9304,545600.0
2010-06-30 15:30:00,49.61,49.64,49.02,49.19,1453200.0,35.9304,35.9522,35.5031,35.6262,1453200.0
2010-07-01 09:30:00,49.26,49.98,49.1,49.22,423800.0,35.6769,36.1984,35.5611,35.648,423800.0
2010-07-01 10:00:00,49.21,49.24,48.48,48.88,416000.0,35.6407,35.6625,35.112,35.4017,416000.0
2010-07-01 10:30:00,48.91,49.02,48.33,48.43,584800.0,35.4234,35.5031,35.0034,35.0758,584800.0
2010-07-01 11:00:00,48.41,48.44,47.89,48.35,558000.0,35.0613,35.083,34.6847,35.0179,558000.0
2010-07-01 11:30:00,48.35,48.99,48.24,48.96,550200.0,35.0179,35.4814,34.9382,35.4597,550200.0
2010-07-01 12:00:00,48.92,48.95,48.62,48.94,247800.0,35.4307,35.4524,35.2134,35.4452,247800.0
2010-07-01 12:30:00,48.94,49.73,48.9,49.27,486000.0,35.4452,36.0173,35.4162,35.6842,486000.0
2010-07-01 13:00:00,49.27,49.55,49.11,49.31,220000.0,35.6842,35.887,35.5683,35.7131,220000.0
2010-07-01 13:30:00,49.3,49.62,49.23,49.54,270200.0,35.7059,35.9377,35.6552,35.8797,270200.0
2010-07-01 14:00:00,49.54,49.99,49.52,49.82,423400.0,35.8797,36.2056,35.8652,36.0825,423400.0
2010-07-01 14:30:00,49.85,49.85,49.18,49.47,429400.0,36.1042,36.1042,35.619,35.829,429400.0
2010-07-01 15:00:00,49.47,49.72,49.24,49.45,366800.0,35.829,36.0101,35.6625,35.8145,366800.0
2010-07-01 15:30:00,49.47,49.62,49.2,49.49,982600.0,35.829,35.9377,35.6335,35.8435,982600.0
2010-07-02 09:30:00,49.35,50.33,49.34,49.72,491400.0,35.7421,36.4519,35.7349,36.0101,491400.0
2010-07-02 10:00:00,49.73,49.99,49.45,49.72,299600.0,36.0173,36.2056,35.8145,36.0101,299600.0
2010-07-02 10:30:00,49.74,49.85,49.51,49.58,275400.0,36.0246,36.1042,35.858,35.9087,275400.0
2010-07-02 11:00:00,49.59,49.76,49.47,49.5,400400.0,35.9159,36.0391,35.829,35.8508,400400.0
2010-07-02 11:30:00,49.48,49.59,49.06,49.12,295200.0,35.8363,35.9159,35.5321,35.5755,295200.0
2010-07-02 12:00:00,49.1,49.43,49.04,49.26,396200.0,35.5611,35.8001,35.5176,35.6769,396200.0
2010-07-02 12:30:00,49.25,49.29,48.93,48.99,308000.0,35.6697,35.6987,35.4379,35.4814,308000.0
2010-07-02 13:00:00,48.99,49.13,48.79,48.92,325400.0,35.4814,35.5828,35.3365,35.4307,325400.0
2010-07-02 13:30:00,48.94,49.16,48.89,49.07,215200.0,35.4452,35.6045,35.409,35.5393,215200.0
2010-07-02 14:00:00,49.08,49.16,48.99,49.07,156200.0,35.5466,35.6045,35.4814,35.5393,156200.0
2010-07-02 14:30:00,49.07,49.15,48.95,49.1,156200.0,35.5393,35.5973,35.4524,35.5611,156200.0
2010-07-02 15:00:00,49.1,49.46,49.02,49.45,502400.0,35.5611,35.8218,35.5031,35.8145,502400.0
2010-07-02 15:30:00,49.44,49.56,49.09,49.09,1057400.0,35.8073,35.8942,35.5538,35.5538,1057400.0
2010-07-06 09:30:00,50.17,50.75,50.13,50.4,512800.0,36.336,36.7561,36.307,36.5026,512800.0
2010-07-06 10:00:00,50.41,51.35,50.24,50.88,512800.0,36.5098,37.1906,36.3867,36.8502,512800.0
2010-07-06 10:30:00,50.88,51.06,50.74,50.86,361200.0,36.8502,36.9806,36.7488,36.8357,361200.0
2010-07-06 11:00:00,50.86,50.9,50.67,50.79,335400.0,36.8357,36.8647,36.6981,36.7851,335400.0
2010-07-06 11:30:00,50.77,50.94,50.72,50.75,278200.0,36.7706,36.8937,36.7344,36.7561,278200.0
2010-07-06 12:00:00,50.75,50.79,50.13,50.17,318400.0,36.7561,36.7851,36.307,36.336,318400.0
2010-07-06 12:30:00,50.19,50.3,49.99,50.12,337400.0,36.3505,36.4302,36.2056,36.2998,337400.0
2010-07-06 13:00:00,50.11,50.33,50.11,50.33,253400.0,36.2926,36.4519,36.2926,36.4519,253400.0
2010-07-06 13:30:00,50.31,50.33,49.68,49.69,298200.0,36.4374,36.4519,35.9811,35.9884,298200.0
2010-07-06 14:00:00,49.71,49.9,49.58,49.85,280800.0,36.0029,36.1405,35.9087,36.1042,280800.0
2010-07-06 14:30:00,49.83,50.03,49.51,49.54,239400.0,36.0898,36.2346,35.858,35.8797,239400.0
2010-07-06 15:00:00,49.54,49.73,49.38,49.57,321600.0,35.8797,36.0173,35.7638,35.9015,321600.0
2010-07-06 15:30:00,49.57,49.92,49.51,49.91,852200.0,35.9015,36.1549,35.858,36.1477,852200.0
2010-07-07 09:30:00,50.06,50.18,49.62,50.1,433600.0,36.2563,36.3433,35.9377,36.2853,433600.0
2010-07-07 10:00:00,50.12,50.4,50.09,50.11,332200.0,36.2998,36.5026,36.2781,36.2926,332200.0
2010-07-07 10:30:00,50.11,50.61,50.11,50.44,453200.0,36.2926,36.6547,36.2926,36.5316,453200.0
2010-07-07 11:00:00,50.45,50.52,50.08,50.37,498600.0,36.5388,36.5895,36.2708,36.4809,498600.0
2010-07-07 11:30:00,50.37,50.62,50.32,50.59,427000.0,36.4809,36.6619,36.4446,36.6402,427000.0
2010-07-07 12:00:00,50.6,50.91,50.56,50.9,257200.0,36.6474,36.872,36.6185,36.8647,257200.0
2010-07-07 12:30:00,50.9,50.96,50.84,50.88,131400.0,36.8647,36.9082,36.8213,36.8502,131400.0
2010-07-07 13:00:00,50.87,51.08,50.84,50.99,188800.0,36.843,36.9951,36.8213,36.9299,188800.0
2010-07-07 13:30:00,50.99,51.13,50.86,51.07,198600.0,36.9299,37.0313,36.8357,36.9878,198600.0
2010-07-07 14:00:00,51.09,51.26,51.01,51.05,232400.0,37.0023,37.1255,36.9444,36.9734,232400.0
2010-07-07 14:30:00,51.06,51.39,50.97,51.38,361400.0,36.9806,37.2196,36.9154,37.2124,361400.0
2010-07-07 15:00:00,51.38,51.64,51.25,51.58,458200.0,37.2124,37.4007,37.1182,37.3572,458200.0
2010-07-07 15:30:00,51.58,51.91,51.54,51.87,1198800.0,37.3572,37.5962,37.3282,37.5672,1198800.0
2010-07-08 09:30:00,52.44,52.98,52.3,52.56,510400.0,37.9801,38.3712,37.8787,38.067,510400.0
2010-07-08 10:00:00,52.56,52.77,52.13,52.76,611600.0,38.067,38.2191,37.7556,38.2118,611600.0
2010-07-08 10:30:00,52.75,52.75,52.2,52.23,803200.0,38.2046,38.2046,37.8063,37.828,803200.0
2010-07-08 11:00:00,52.22,52.42,52.01,52.29,474200.0,37.8207,37.9656,37.6686,37.8714,474200.0
2010-07-08 11:30:00,52.28,52.44,51.9,51.97,626400.0,37.8642,37.9801,37.589,37.6397,626400.0
2010-07-08 12:00:00,51.97,52.63,51.88,52.62,284800.0,37.6397,38.1177,37.5745,38.1104,284800.0
2010-07-08 12:30:00,52.58,52.66,52.28,52.52,345400.0,38.0815,38.1394,37.8642,38.038,345400.0
2010-07-08 13:00:00,52.52,52.99,52.42,52.81,341000.0,38.038,38.3784,37.9656,38.2481,341000.0
2010-07-08 13:30:00,52.8,52.99,52.65,52.68,289800.0,38.2408,38.3784,38.1322,38.1539,289800.0
2010-07-08 14:00:00,52.68,52.8,52.45,52.55,461000.0,38.1539,38.2408,37.9873,38.0597,461000.0
2010-07-08 14:30:00,52.54,52.95,52.54,52.91,395800.0,38.0525,38.3494,38.0525,38.3205,395800.0
2010-07-08 15:00:00,52.91,53.04,52.75,53.02,464600.0,38.3205,38.4146,38.2046,38.4001,464600.0
2010-07-08 15:30:00,53.05,53.4,52.99,53.13,1167200.0,38.4219,38.6754,38.3784,38.4798,1167200.0
2010-07-09 09:30:00,52.95,53.35,52.75,53.15,239800.0,38.3494,38.6392,38.2046,38.4943,239800.0
2010-07-09 10:00:00,53.16,53.38,53.06,53.3,259800.0,38.5015,38.6609,38.4291,38.6029,259800.0
2010-07-09 10:30:00,53.31,53.45,53.05,53.09,444200.0,38.6102,38.7116,38.4219,38.4508,444200.0
2010-07-09 11:00:00,53.1,53.44,53.02,53.02,355600.0,38.4581,38.7043,38.4001,38.4001,355600.0
2010-07-09 11:30:00,53.02,53.03,52.57,52.59,307200.0,38.4001,38.4074,38.0742,38.0887,307200.0
2010-07-09 12:00:00,52.6,52.71,52.46,52.51,262000.0,38.096,38.1756,37.9946,38.0308,262000.0
2010-07-09 12:30:00,52.5,52.6,52.39,52.4,195800.0,38.0235,38.096,37.9439,37.9511,195800.0
2010-07-09 13:00:00,52.41,52.53,52.13,52.2,179600.0,37.9583,38.0453,37.7556,37.8063,179600.0
2010-07-09 13:30:00,52.19,52.46,52.15,52.43,158000.0,37.799,37.9946,37.77,37.9728,158000.0
2010-07-09 14:00:00,52.44,52.7,52.4,52.65,183000.0,37.9801,38.1684,37.9511,38.1322,183000.0
2010-07-09 14:30:00,52.64,52.89,52.52,52.82,148400.0,38.1249,38.306,38.038,38.2553,148400.0
2010-07-09 15:00:00,52.84,52.87,52.65,52.7,187600.0,38.2698,38.2915,38.1322,38.1684,187600.0
2010-07-09 15:30:00,52.7,52.88,52.66,52.75,520000.0,38.1684,38.2987,38.1394,38.2046,520000.0
2010-07-12 09:30:00,52.65,53.3,52.59,53.09,240400.0,38.1322,38.6029,38.0887,38.4508,240400.0
2010-07-12 10:00:00,53.13,53.18,52.7,52.77,370600.0,38.4798,38.516,38.1684,38.2191,370600.0
2010-07-12 10:30:00,52.74,53.0,52.73,52.82,303000.0,38.1974,38.3857,38.1901,38.2553,303000.0
2010-07-12 11:00:00,52.84,52.84,52.51,52.74,248800.0,38.2698,38.2698,38.0308,38.1974,248800.0
2010-07-12 11:30:00,52.74,52.81,52.49,52.55,243400.0,38.1974,38.2481,38.0163,38.0597,243400.0
2010-07-12 12:00:00,52.55,52.74,52.54,52.56,210600.0,38.0597,38.1974,38.0525,38.067,210600.0
2010-07-12 12:30:00,52.55,52.79,52.51,52.65,222800.0,38.0597,38.2336,38.0308,38.1322,222800.0
2010-07-12 13:00:00,52.62,52.88,52.57,52.88,139000.0,38.1104,38.2987,38.0742,38.2987,139000.0
2010-07-12 13:30:00,52.88,52.91,52.63,52.74,130200.0,38.2987,38.3205,38.1177,38.1974,130200.0
2010-07-12 14:00:00,52.76,52.76,52.42,52.45,184400.0,38.2118,38.2118,37.9656,37.9873,184400.0
2010-07-12 14:30:00,52.49,52.68,52.34,52.63,173400.0,38.0163,38.1539,37.9077,38.1177,173400.0
2010-07-12 15:00:00,52.66,52.69,52.43,52.67,205200.0,38.1394,38.1611,37.9728,38.1467,205200.0
2010-07-12 15:30:00,52.67,52.82,52.62,52.77,450000.0,38.1467,38.2553,38.1104,38.2191,450000.0
2010-07-13 09:30:00,53.49,53.68,53.26,53.58,426200.0,38.7405,38.8782,38.574,38.8057,426200.0
2010-07-13 10:00:00,53.58,54.07,53.54,53.96,381000.0,38.8057,39.1606,38.7768,39.0809,381000.0
2010-07-13 10:30:00,53.97,53.98,53.45,53.49,451800.0,39.0882,39.0954,38.7116,38.7405,451800.0
2010-07-13 11:00:00,53.5,53.99,53.49,53.98,361200.0,38.7478,39.1027,38.7405,39.0954,361200.0
2010-07-13 11:30:00,53.95,54.16,53.68,53.81,312600.0,39.0737,39.2258,38.8782,38.9723,312600.0
2010-07-13 12:00:00,53.8,53.85,53.48,53.83,269000.0,38.9651,39.0013,38.7333,38.9868,269000.0
2010-07-13 12:30:00,53.82,53.91,53.63,53.83,132200.0,38.9796,39.0447,38.8419,38.9868,132200.0
2010-07-13 13:00:00,53.83,53.99,53.54,53.71,320800.0,38.9868,39.1027,38.7768,38.8999,320800.0
2010-07-13 13:30:00,53.73,53.8,53.6,53.6,167400.0,38.9144,38.9651,38.8202,38.8202,167400.0
2010-07-13 14:00:00,53.59,53.7,53.4,53.51,477200.0,38.813,38.8926,38.6754,38.755,477200.0
2010-07-13 14:30:00,53.5,53.74,53.5,53.62,274400.0,38.7478,38.9216,38.7478,38.8347,274400.0
2010-07-13 15:00:00,53.63,53.73,53.44,53.63,641800.0,38.8419,38.9144,38.7043,38.8419,641800.0
2010-07-13 15:30:00,53.62,53.64,53.32,53.38,828000.0,38.8347,38.8492,38.6174,38.6609,828000.0
2010-07-14 09:30:00,53.06,53.15,52.58,52.79,291600.0,38.485,38.5503,38.1368,38.2891,291600.0
2010-07-14 10:00:00,52.79,53.38,52.65,53.38,504200.0,38.2891,38.7171,38.1876,38.7171,504200.0
2010-07-14 10:30:00,53.34,53.99,53.32,53.77,384200.0,38.6881,39.1595,38.6736,38.9999,384200.0
2010-07-14 11:00:00,53.74,54.13,53.71,54.07,360200.0,38.9782,39.2611,38.9564,39.2175,360200.0
2010-07-14 11:30:00,54.08,54.24,53.86,53.86,330400.0,39.2248,39.3408,39.0652,39.0652,330400.0
2010-07-14 12:00:00,53.85,53.85,53.63,53.77,235800.0,39.058,39.058,38.8984,38.9999,235800.0
2010-07-14 12:30:00,53.79,53.79,53.44,53.47,197400.0,39.0144,39.0144,38.7606,38.7823,197400.0
2010-07-14 13:00:00,53.5,53.55,53.35,53.47,69400.0,38.8041,38.8404,38.6953,38.7823,69400.0
2010-07-14 13:30:00,53.47,53.5,53.31,53.34,88800.0,38.7823,38.8041,38.6663,38.6881,88800.0
2010-07-14 14:00:00,53.34,53.37,52.98,53.08,269600.0,38.6881,38.7098,38.4269,38.4995,269600.0
2010-07-14 14:30:00,53.09,53.23,53.03,53.19,273000.0,38.5067,38.6083,38.4632,38.5793,273000.0
2010-07-14 15:00:00,53.2,53.47,53.13,53.37,202600.0,38.5865,38.7823,38.5357,38.7098,202600.0
2010-07-14 15:30:00,53.35,53.45,53.24,53.33,821800.0,38.6953,38.7678,38.6155,38.6808,821800.0
2010-07-15 09:30:00,53.5,53.5,52.84,53.27,246000.0,38.8041,38.8041,38.3254,38.6373,246000.0
2010-07-15 10:00:00,53.24,53.28,52.36,52.61,428800.0,38.6155,38.6445,37.9773,38.1586,428800.0
2010-07-15 10:30:00,52.62,52.93,52.48,52.83,304800.0,38.1658,38.3907,38.0643,38.3182,304800.0
2010-07-15 11:00:00,52.85,52.97,52.77,52.9,172600.0,38.3327,38.4197,38.2746,38.3689,172600.0
2010-07-15 11:30:00,52.88,52.9,52.57,52.6,284200.0,38.3544,38.3689,38.1296,38.1513,284200.0
2010-07-15 12:00:00,52.56,52.65,52.15,52.17,278400.0,38.1223,38.1876,37.8249,37.8394,278400.0
2010-07-15 12:30:00,52.17,52.25,51.97,52.1,292600.0,37.8394,37.8975,37.6944,37.7887,292600.0
2010-07-15 13:00:00,52.11,52.47,52.1,52.34,219400.0,37.7959,38.057,37.7887,37.9627,219400.0
2010-07-15 13:30:00,52.34,52.38,52.12,52.27,212400.0,37.9627,37.9918,37.8032,37.912,212400.0
2010-07-15 14:00:00,52.26,52.55,52.22,52.52,158800.0,37.9047,38.1151,37.8757,38.0933,158800.0
2010-07-15 14:30:00,52.55,52.6,52.41,52.48,183200.0,38.1151,38.1513,38.0135,38.0643,183200.0
2010-07-15 15:00:00,52.49,52.54,52.12,52.35,287800.0,38.0715,38.1078,37.8032,37.97,287800.0
2010-07-15 15:30:00,52.36,53.26,52.36,53.08,915000.0,37.9773,38.63,37.9773,38.4995,915000.0
2010-07-16 09:30:00,52.56,52.77,51.64,51.83,737400.0,38.1223,38.2746,37.455,37.5928,737400.0
2010-07-16 10:00:00,51.79,51.94,51.39,51.51,611000.0,37.5638,37.6726,37.2737,37.3607,611000.0
2010-07-16 10:30:00,51.49,51.88,51.4,51.65,613200.0,37.3462,37.6291,37.281,37.4623,613200.0
2010-07-16 11:00:00,51.65,51.74,51.32,51.52,259600.0,37.4623,37.5276,37.2229,37.368,259600.0
2010-07-16 11:30:00,51.52,51.52,51.22,51.3,272400.0,37.368,37.368,37.1504,37.2084,272400.0
2010-07-16 12:00:00,51.28,51.47,51.13,51.38,314000.0,37.1939,37.3317,37.0851,37.2665,314000.0
2010-07-16 12:30:00,51.35,51.47,51.25,51.32,234400.0,37.2447,37.3317,37.1722,37.2229,234400.0
2010-07-16 13:00:00,51.32,51.37,50.92,50.93,250000.0,37.2229,37.2592,36.9328,36.9401,250000.0
2010-07-16 13:30:00,50.93,51.17,50.9,51.02,277200.0,36.9401,37.1141,36.9183,37.0053,277200.0
2010-07-16 14:00:00,51.02,51.1,50.95,51.01,135000.0,37.0053,37.0634,36.9546,36.9981,135000.0
2010-07-16 14:30:00,51.01,51.06,50.74,50.76,219800.0,36.9981,37.0344,36.8023,36.8168,219800.0
2010-07-16 15:00:00,50.77,50.88,50.57,50.63,438200.0,36.824,36.9038,36.6789,36.7225,438200.0
2010-07-16 15:30:00,50.63,51.22,50.62,51.13,1530400.0,36.7225,37.1504,36.7152,37.0851,1530400.0
2010-07-19 09:30:00,51.34,51.76,51.05,51.58,647800.0,37.2374,37.5421,37.0271,37.4115,647800.0
2010-07-19 10:00:00,51.53,51.54,50.6,50.6,355400.0,37.3752,37.3825,36.7007,36.7007,355400.0
2010-07-19 10:30:00,50.59,50.77,50.48,50.57,329400.0,36.6935,36.824,36.6137,36.6789,329400.0
2010-07-19 11:00:00,50.6,50.87,50.59,50.75,218000.0,36.7007,36.8965,36.6935,36.8095,218000.0
2010-07-19 11:30:00,50.75,50.81,50.48,50.74,200200.0,36.8095,36.853,36.6137,36.8023,200200.0
2010-07-19 12:00:00,50.77,50.78,50.34,50.7,163000.0,36.824,36.8313,36.5121,36.7732,163000.0
2010-07-19 12:30:00,50.72,50.97,50.67,50.78,153000.0,36.7877,36.9691,36.7515,36.8313,153000.0
2010-07-19 13:00:00,50.8,50.82,50.58,50.62,123000.0,36.8458,36.8603,36.6862,36.7152,123000.0
2010-07-19 13:30:00,50.62,50.72,50.4,50.43,159600.0,36.7152,36.7877,36.5556,36.5774,159600.0
2010-07-19 14:00:00,50.42,50.63,50.41,50.55,175600.0,36.5702,36.7225,36.5629,36.6644,175600.0
2010-07-19 14:30:00,50.54,51.07,50.54,50.96,219400.0,36.6572,37.0416,36.6572,36.9618,219400.0
2010-07-19 15:00:00,50.96,51.26,50.92,51.09,451800.0,36.9618,37.1794,36.9328,37.0561,451800.0
2010-07-19 15:30:00,51.09,51.11,50.84,51.01,991600.0,37.0561,37.0706,36.8748,36.9981,991600.0
2010-07-20 09:30:00,50.24,51.09,50.01,50.6,895600.0,36.4396,37.0561,36.2728,36.7007,895600.0
2010-07-20 10:00:00,50.56,50.93,50.44,50.88,505400.0,36.6717,36.9401,36.5847,36.9038,505400.0
2010-07-20 10:30:00,50.88,50.89,50.66,50.77,348800.0,36.9038,36.911,36.7442,36.824,348800.0
2010-07-20 11:00:00,50.78,51.42,50.75,51.27,481800.0,36.8313,37.2955,36.8095,37.1867,481800.0
2010-07-20 11:30:00,51.25,51.29,50.92,50.99,269000.0,37.1722,37.2012,36.9328,36.9836,269000.0
2010-07-20 12:00:00,50.96,51.06,50.67,50.97,306400.0,36.9618,37.0344,36.7515,36.9691,306400.0
2010-07-20 12:30:00,50.98,51.18,50.88,51.03,170400.0,36.9763,37.1214,36.9038,37.0126,170400.0
2010-07-20 13:00:00,51.05,51.19,51.01,51.1,167000.0,37.0271,37.1286,36.9981,37.0634,167000.0
2010-07-20 13:30:00,51.1,51.52,51.05,51.51,309000.0,37.0634,37.368,37.0271,37.3607,309000.0
2010-07-20 14:00:00,51.51,51.54,51.35,51.48,373000.0,37.3607,37.3825,37.2447,37.339,373000.0
2010-07-20 14:30:00,51.48,51.76,51.46,51.69,389400.0,37.339,37.5421,37.3245,37.4913,389400.0
2010-07-20 15:00:00,51.72,52.18,51.65,52.12,483000.0,37.5131,37.8467,37.4623,37.8032,483000.0
2010-07-20 15:30:00,52.12,52.24,51.99,52.09,873800.0,37.8032,37.8902,37.7089,37.7814,873800.0
2010-07-21 09:30:00,52.27,52.32,51.55,51.7,438400.0,37.912,37.9482,37.3898,37.4986,438400.0
2010-07-21 10:00:00,51.71,51.81,51.5,51.54,301400.0,37.5058,37.5783,37.3535,37.3825,301400.0
2010-07-21 10:30:00,51.54,51.58,51.12,51.32,355000.0,37.3825,37.4115,37.0779,37.2229,355000.0
2010-07-21 11:00:00,51.34,51.37,51.05,51.2,303200.0,37.2374,37.2592,37.0271,37.1359,303200.0
2010-07-21 11:30:00,51.22,51.44,51.18,51.44,194800.0,37.1504,37.31,37.1214,37.31,194800.0
2010-07-21 12:00:00,51.44,51.7,51.37,51.62,242200.0,37.31,37.4986,37.2592,37.4405,242200.0
2010-07-21 12:30:00,51.6,51.71,51.4,51.58,196200.0,37.426,37.5058,37.281,37.4115,196200.0
2010-07-21 13:00:00,51.57,51.83,51.57,51.82,146400.0,37.4043,37.5928,37.4043,37.5856,146400.0
2010-07-21 13:30:00,51.82,51.92,51.69,51.77,193600.0,37.5856,37.6581,37.4913,37.5493,193600.0
2010-07-21 14:00:00,51.78,51.85,51.15,51.22,571200.0,37.5566,37.6073,37.0996,37.1504,571200.0
2010-07-21 14:30:00,51.19,51.31,50.77,50.8,371200.0,37.1286,37.2157,36.824,36.8458,371200.0
2010-07-21 15:00:00,50.8,51.06,50.77,50.99,391200.0,36.8458,37.0344,36.824,36.9836,391200.0
2010-07-21 15:30:00,50.96,51.24,50.88,51.19,820400.0,36.9618,37.1649,36.9038,37.1286,820400.0
2010-07-22 09:30:00,51.93,52.17,51.72,51.94,201400.0,37.6654,37.8394,37.5131,37.6726,201400.0
2010-07-22 10:00:00,51.98,52.37,51.98,52.36,296400.0,37.7016,37.9845,37.7016,37.9773,296400.0
2010-07-22 10:30:00,52.37,52.37,51.88,51.94,361800.0,37.9845,37.9845,37.6291,37.6726,361800.0
2010-07-22 11:00:00,51.96,52.25,51.9,52.21,230200.0,37.6871,37.8975,37.6436,37.8685,230200.0
2010-07-22 11:30:00,52.2,52.26,51.88,51.95,189200.0,37.8612,37.9047,37.6291,37.6799,189200.0
2010-07-22 12:00:00,51.95,52.08,51.88,52.0,118200.0,37.6799,37.7742,37.6291,37.7161,118200.0
2010-07-22 12:30:00,51.99,52.08,51.95,52.04,291200.0,37.7089,37.7742,37.6799,37.7452,291200.0
2010-07-22 13:00:00,52.05,52.1,51.97,52.04,226600.0,37.7524,37.7887,37.6944,37.7452,226600.0
2010-07-22 13:30:00,52.04,52.09,51.83,51.97,215000.0,37.7452,37.7814,37.5928,37.6944,215000.0
2010-07-22 14:00:00,51.98,52.09,51.88,52.02,317800.0,37.7016,37.7814,37.6291,37.7306,317800.0
2010-07-22 14:30:00,52.02,52.02,51.85,51.99,230400.0,37.7306,37.7306,37.6073,37.7089,230400.0
2010-07-22 15:00:00,52.0,52.04,51.83,51.84,363400.0,37.7161,37.7452,37.5928,37.6001,363400.0
2010-07-22 15:30:00,51.84,51.87,51.38,51.58,982600.0,37.6001,37.6219,37.2665,37.4115,982600.0
2010-07-23 09:30:00,51.4,51.6,50.31,50.37,543200.0,37.281,37.426,36.4904,36.5339,543200.0
2010-07-23 10:00:00,50.36,50.95,50.3,50.71,762800.0,36.5266,36.9546,36.4831,36.7805,762800.0
2010-07-23 10:30:00,50.74,50.95,50.68,50.74,406200.0,36.8023,36.9546,36.7587,36.8023,406200.0
2010-07-23 11:00:00,50.74,51.0,50.73,50.81,393600.0,36.8023,36.9908,36.795,36.853,393600.0
2010-07-23 11:30:00,50.79,50.84,50.47,50.69,288800.0,36.8385,36.8748,36.6064,36.766,288800.0
2010-07-23 12:00:00,50.7,50.97,50.56,50.77,329200.0,36.7732,36.9691,36.6717,36.824,329200.0
2010-07-23 12:30:00,50.81,50.82,50.57,50.8,116600.0,36.853,36.8603,36.6789,36.8458,116600.0
2010-07-23 13:00:00,50.79,50.96,50.55,50.96,205200.0,36.8385,36.9618,36.6644,36.9618,205200.0
2010-07-23 13:30:00,50.91,51.26,50.91,51.12,170600.0,36.9256,37.1794,36.9256,37.0779,170600.0
2010-07-23 14:00:00,51.12,51.34,50.87,50.96,234000.0,37.0779,37.2374,36.8965,36.9618,234000.0
2010-07-23 14:30:00,50.98,51.31,50.96,51.15,148800.0,36.9763,37.2157,36.9618,37.0996,148800.0
2010-07-23 15:00:00,51.16,51.23,50.88,50.98,231200.0,37.1069,37.1577,36.9038,36.9763,231200.0
2010-07-23 15:30:00,50.97,51.18,50.84,51.11,648200.0,36.9691,37.1214,36.8748,37.0706,648200.0
2010-07-26 09:30:00,51.1,51.66,51.1,51.63,276200.0,37.0634,37.4695,37.0634,37.4478,276200.0
2010-07-26 10:00:00,51.62,52.04,51.57,51.69,294800.0,37.4405,37.7452,37.4043,37.4913,294800.0
2010-07-26 10:30:00,51.69,51.7,51.42,51.46,254200.0,37.4913,37.4986,37.2955,37.3245,254200.0
2010-07-26 11:00:00,51.45,51.88,51.31,51.76,253800.0,37.3172,37.6291,37.2157,37.5421,253800.0
2010-07-26 11:30:00,51.74,51.95,51.72,51.74,202800.0,37.5276,37.6799,37.5131,37.5276,202800.0
2010-07-26 12:00:00,51.75,52.0,51.72,51.94,218800.0,37.5348,37.7161,37.5131,37.6726,218800.0
2010-07-26 12:30:00,51.94,52.2,51.9,52.17,255800.0,37.6726,37.8612,37.6436,37.8394,255800.0
2010-07-26 13:00:00,52.19,52.21,52.01,52.14,126000.0,37.854,37.8685,37.7234,37.8177,126000.0
2010-07-26 13:30:00,52.15,52.21,51.91,51.94,171800.0,37.8249,37.8685,37.6509,37.6726,171800.0
2010-07-26 14:00:00,51.92,51.93,51.49,51.51,210200.0,37.6581,37.6654,37.3462,37.3607,210200.0
2010-07-26 14:30:00,51.49,51.58,51.34,51.58,239200.0,37.3462,37.4115,37.2374,37.4115,239200.0
2010-07-26 15:00:00,51.58,51.83,51.55,51.75,199000.0,37.4115,37.5928,37.3898,37.5348,199000.0
2010-07-26 15:30:00,51.74,51.86,51.67,51.82,537800.0,37.5276,37.6146,37.4768,37.5856,537800.0
2010-07-27 09:30:00,51.93,51.97,50.97,51.06,584600.0,37.6654,37.6944,36.9691,37.0344,584600.0
2010-07-27 10:00:00,51.08,51.24,50.32,50.48,510200.0,37.0489,37.1649,36.4976,36.6137,510200.0
2010-07-27 10:30:00,50.48,50.71,49.79,49.83,701400.0,36.6137,36.7805,36.1132,36.1422,701400.0
2010-07-27 11:00:00,49.81,50.05,49.56,49.95,889800.0,36.1277,36.3018,35.9464,36.2293,889800.0
2010-07-27 11:30:00,49.95,50.19,49.93,50.15,639400.0,36.2293,36.4033,36.2148,36.3743,639400.0
2010-07-27 12:00:00,50.13,50.29,49.97,50.13,246800.0,36.3598,36.4759,36.2438,36.3598,246800.0
2010-07-27 12:30:00,50.13,50.16,49.95,50.04,327200.0,36.3598,36.3816,36.2293,36.2945,327200.0
2010-07-27 13:00:00,50.0,50.17,49.95,49.95,190600.0,36.2655,36.3888,36.2293,36.2293,190600.0
2010-07-27 13:30:00,49.96,50.33,49.88,50.2,197200.0,36.2365,36.5049,36.1785,36.4106,197200.0
2010-07-27 14:00:00,50.21,50.45,50.19,50.24,143600.0,36.4178,36.5919,36.4033,36.4396,143600.0
2010-07-27 14:30:00,50.25,50.3,49.99,50.01,161200.0,36.4469,36.4831,36.2583,36.2728,161200.0
2010-07-27 15:00:00,50.01,50.42,49.97,50.38,318600.0,36.2728,36.5702,36.2438,36.5411,318600.0
2010-07-27 15:30:00,50.4,50.42,50.22,50.28,956800.0,36.5556,36.5702,36.4251,36.4686,956800.0
2010-07-28 09:30:00,50.47,50.78,50.18,50.75,295600.0,36.6064,36.8313,36.3961,36.8095,295600.0
2010-07-28 10:00:00,50.77,50.93,50.56,50.58,299400.0,36.824,36.9401,36.6717,36.6862,299400.0
2010-07-28 10:30:00,50.58,50.84,50.23,50.77,396600.0,36.6862,36.8748,36.4323,36.824,396600.0
2010-07-28 11:00:00,50.76,50.8,50.49,50.61,249600.0,36.8168,36.8458,36.6209,36.708,249600.0
2010-07-28 11:30:00,50.64,50.93,50.48,50.52,256400.0,36.7297,36.9401,36.6137,36.6427,256400.0
2010-07-28 12:00:00,50.51,50.75,50.49,50.67,114600.0,36.6354,36.8095,36.6209,36.7515,114600.0
2010-07-28 12:30:00,50.68,50.88,50.56,50.88,112600.0,36.7587,36.9038,36.6717,36.9038,112600.0
2010-07-28 13:00:00,50.87,50.93,50.7,50.75,182000.0,36.8965,36.9401,36.7732,36.8095,182000.0
2010-07-28 13:30:00,50.73,50.74,50.55,50.73,55600.0,36.795,36.8023,36.6644,36.795,55600.0
2010-07-28 14:00:00,50.69,50.75,50.34,50.45,166200.0,36.766,36.8095,36.5121,36.5919,166200.0
2010-07-28 14:30:00,50.45,50.56,50.31,50.35,122400.0,36.5919,36.6717,36.4904,36.5194,122400.0
2010-07-28 15:00:00,50.36,50.38,50.01,50.19,333600.0,36.5266,36.5411,36.2728,36.4033,333600.0
2010-07-28 15:30:00,50.19,50.35,50.16,50.24,505000.0,36.4033,36.5194,36.3816,36.4396,505000.0
2010-07-29 09:30:00,50.87,51.01,50.64,50.91,231600.0,36.8965,36.9981,36.7297,36.9256,231600.0
2010-07-29 10:00:00,50.93,50.95,50.52,50.66,245400.0,36.9401,36.9546,36.6427,36.7442,245400.0
2010-07-29 10:30:00,50.63,50.93,50.49,50.8,160600.0,36.7225,36.9401,36.6209,36.8458,160600.0
2010-07-29 11:00:00,50.81,50.81,50.01,50.03,237000.0,36.853,36.853,36.2728,36.2873,237000.0
2010-07-29 11:30:00,50.02,50.05,49.8,49.82,456800.0,36.28,36.3018,36.1205,36.135,456800.0
2010-07-29 12:00:00,49.82,50.1,49.74,50.08,248000.0,36.135,36.3381,36.0769,36.3235,248000.0
2010-07-29 12:30:00,50.1,50.51,49.98,50.49,157800.0,36.3381,36.6354,36.251,36.6209,157800.0
2010-07-29 13:00:00,50.47,50.52,50.24,50.35,166200.0,36.6064,36.6427,36.4396,36.5194,166200.0
2010-07-29 13:30:00,50.35,50.46,50.17,50.17,116600.0,36.5194,36.5992,36.3888,36.3888,116600.0
2010-07-29 14:00:00,50.19,50.33,50.0,50.29,231800.0,36.4033,36.5049,36.2655,36.4759,231800.0
2010-07-29 14:30:00,50.29,50.42,50.18,50.32,254400.0,36.4759,36.5702,36.3961,36.4976,254400.0
2010-07-29 15:00:00,50.34,50.54,50.22,50.51,354200.0,36.5121,36.6572,36.4251,36.6354,354200.0
2010-07-29 15:30:00,50.51,50.53,50.13,50.3,648600.0,36.6354,36.6499,36.3598,36.4831,648600.0
2010-07-30 09:30:00,49.79,50.49,49.33,49.9,404600.0,36.1132,36.6209,35.7796,36.193,404600.0
2010-07-30 10:00:00,49.92,50.32,49.92,50.08,207800.0,36.2075,36.4976,36.2075,36.3235,207800.0
2010-07-30 10:30:00,50.07,50.26,49.94,50.09,302000.0,36.3163,36.4541,36.222,36.3308,302000.0
2010-07-30 11:00:00,50.08,50.09,49.46,49.49,798600.0,36.3235,36.3308,35.8739,35.8956,798600.0
2010-07-30 11:30:00,49.49,49.55,49.09,49.27,718200.0,35.8956,35.9391,35.6055,35.736,718200.0
2010-07-30 12:00:00,49.27,49.31,48.86,49.05,629000.0,35.736,35.7651,35.4387,35.5765,629000.0
2010-07-30 12:30:00,49.06,49.08,48.9,48.92,312000.0,35.5837,35.5982,35.4677,35.4822,312000.0
2010-07-30 13:00:00,48.93,49.0,48.57,48.99,692600.0,35.4894,35.5402,35.2283,35.533,692600.0
2010-07-30 13:30:00,48.98,49.04,48.72,48.77,405000.0,35.5257,35.5692,35.3371,35.3734,405000.0
2010-07-30 14:00:00,48.77,49.06,48.62,48.98,595400.0,35.3734,35.5837,35.2646,35.5257,595400.0
2010-07-30 14:30:00,48.98,49.18,48.88,48.96,233800.0,35.5257,35.6708,35.4532,35.5112,233800.0
2010-07-30 15:00:00,48.97,49.21,48.91,49.06,611000.0,35.5185,35.6925,35.4749,35.5837,611000.0
2010-07-30 15:30:00,49.07,49.23,48.74,48.76,1408200.0,35.591,35.707,35.3516,35.3661,1408200.0
2010-08-02 09:30:00,49.66,50.24,49.53,49.88,409800.0,36.0189,36.4396,35.9246,36.1785,409800.0
2010-08-02 10:00:00,49.92,50.83,49.88,50.59,651000.0,36.2075,36.8675,36.1785,36.6935,651000.0
2010-08-02 10:30:00,50.62,50.88,50.48,50.62,393400.0,36.7152,36.9038,36.6137,36.7152,393400.0
2010-08-02 11:00:00,50.63,50.8,50.54,50.75,274800.0,36.7225,36.8458,36.6572,36.8095,274800.0
2010-08-02 11:30:00,50.75,51.04,50.73,51.02,396600.0,36.8095,37.0198,36.795,37.0053,396600.0
2010-08-02 12:00:00,51.02,51.09,50.97,51.05,215200.0,37.0053,37.0561,36.9691,37.0271,215200.0
2010-08-02 12:30:00,51.06,51.26,50.99,51.26,266800.0,37.0344,37.1794,36.9836,37.1794,266800.0
2010-08-02 13:00:00,51.26,51.43,51.22,51.22,276400.0,37.1794,37.3027,37.1504,37.1504,276400.0
2010-08-02 13:30:00,51.21,51.27,51.12,51.2,265600.0,37.1431,37.1867,37.0779,37.1359,265600.0
2010-08-02 14:00:00,51.19,51.19,51.02,51.02,212400.0,37.1286,37.1286,37.0053,37.0053,212400.0
2010-08-02 14:30:00,51.02,51.2,50.99,51.2,280400.0,37.0053,37.1359,36.9836,37.1359,280400.0
2010-08-02 15:00:00,51.21,51.35,51.07,51.31,314200.0,37.1431,37.2447,37.0416,37.2157,314200.0
2010-08-02 15:30:00,51.3,51.38,51.19,51.25,948800.0,37.2084,37.2665,37.1286,37.1722,948800.0
2010-08-03 09:30:00,51.15,51.42,50.91,50.93,280000.0,37.0996,37.2955,36.9256,36.9401,280000.0
2010-08-03 10:00:00,50.93,51.13,50.6,50.92,189800.0,36.9401,37.0851,36.7007,36.9328,189800.0
2010-08-03 10:30:00,50.92,51.25,50.87,51.13,208800.0,36.9328,37.1722,36.8965,37.0851,208800.0
2010-08-03 11:00:00,51.13,51.43,51.03,51.36,228200.0,37.0851,37.3027,37.0126,37.2519,228200.0
2010-08-03 11:30:00,51.39,51.41,51.1,51.2,233000.0,37.2737,37.2882,37.0634,37.1359,233000.0
2010-08-03 12:00:00,51.22,51.33,51.1,51.13,194200.0,37.1504,37.2302,37.0634,37.0851,194200.0
2010-08-03 12:30:00,51.11,51.19,50.93,51.09,122600.0,37.0706,37.1286,36.9401,37.0561,122600.0
2010-08-03 13:00:00,51.09,51.21,50.95,51.1,127600.0,37.0561,37.1431,36.9546,37.0634,127600.0
2010-08-03 13:30:00,51.13,51.2,50.69,50.75,334200.0,37.0851,37.1359,36.766,36.8095,334200.0
2010-08-03 14:00:00,50.75,50.99,50.7,50.99,221400.0,36.8095,36.9836,36.7732,36.9836,221400.0
2010-08-03 14:30:00,50.99,51.02,50.93,50.93,325800.0,36.9836,37.0053,36.9401,36.9401,325800.0
2010-08-03 15:00:00,50.93,51.01,50.87,50.96,567000.0,36.9401,36.9981,36.8965,36.9618,567000.0
2010-08-03 15:30:00,50.95,50.97,50.71,50.86,954600.0,36.9546,36.9691,36.7805,36.8893,954600.0
2010-08-04 09:30:00,51.03,51.76,50.9,51.58,345200.0,37.0126,37.5421,36.9183,37.4115,345200.0
2010-08-04 10:00:00,51.6,51.88,51.06,51.26,408200.0,37.426,37.6291,37.0344,37.1794,408200.0
2010-08-04 10:30:00,51.25,51.29,50.76,50.99,314400.0,37.1722,37.2012,36.8168,36.9836,314400.0
2010-08-04 11:00:00,50.99,51.19,50.88,51.15,168000.0,36.9836,37.1286,36.9038,37.0996,168000.0
2010-08-04 11:30:00,51.18,51.39,51.12,51.39,112200.0,37.1214,37.2737,37.0779,37.2737,112200.0
2010-08-04 12:00:00,51.4,51.69,51.34,51.57,121800.0,37.281,37.4913,37.2374,37.4043,121800.0
2010-08-04 12:30:00,51.57,51.63,51.35,51.4,212200.0,37.4043,37.4478,37.2447,37.281,212200.0
2010-08-04 13:00:00,51.4,51.41,50.91,50.97,150000.0,37.281,37.2882,36.9256,36.9691,150000.0
2010-08-04 13:30:00,50.98,51.18,50.9,50.98,101600.0,36.9763,37.1214,36.9183,36.9763,101600.0
2010-08-04 14:00:00,51.0,51.2,50.95,51.13,160600.0,36.9908,37.1359,36.9546,37.0851,160600.0
2010-08-04 14:30:00,51.11,51.46,51.11,51.37,110000.0,37.0706,37.3245,37.0706,37.2592,110000.0
2010-08-04 15:00:00,51.36,51.5,51.32,51.47,195200.0,37.2519,37.3535,37.2229,37.3317,195200.0
2010-08-04 15:30:00,51.47,51.57,51.34,51.48,670200.0,37.3317,37.4043,37.2374,37.339,670200.0
2010-08-05 09:30:00,51.13,51.18,50.57,50.88,251200.0,37.0851,37.1214,36.6789,36.9038,251200.0
2010-08-05 10:00:00,50.92,51.32,50.79,51.28,208800.0,36.9328,37.2229,36.8385,37.1939,208800.0
2010-08-05 10:30:00,51.31,51.45,50.92,51.06,284400.0,37.2157,37.3172,36.9328,37.0344,284400.0
2010-08-05 11:00:00,51.05,51.1,50.91,51.08,159800.0,37.0271,37.0634,36.9256,37.0489,159800.0
2010-08-05 11:30:00,51.11,51.17,50.91,50.91,142400.0,37.0706,37.1141,36.9256,36.9256,142400.0
2010-08-05 12:00:00,50.94,51.08,50.91,50.99,97200.0,36.9473,37.0489,36.9256,36.9836,97200.0
2010-08-05 12:30:00,51.0,51.02,50.83,50.87,102600.0,36.9908,37.0053,36.8675,36.8965,102600.0
2010-08-05 13:00:00,50.87,50.9,50.67,50.72,214000.0,36.8965,36.9183,36.7515,36.7877,214000.0
2010-08-05 13:30:00,50.72,50.96,50.56,50.92,301200.0,36.7877,36.9618,36.6717,36.9328,301200.0
2010-08-05 14:00:00,50.94,51.03,50.67,50.73,293200.0,36.9473,37.0126,36.7515,36.795,293200.0
2010-08-05 14:30:00,50.71,50.9,50.66,50.84,146800.0,36.7805,36.9183,36.7442,36.8748,146800.0
2010-08-05 15:00:00,50.84,51.04,50.84,50.92,298200.0,36.8748,37.0198,36.8748,36.9328,298200.0
2010-08-05 15:30:00,50.93,51.27,50.85,51.22,886200.0,36.9401,37.1867,36.882,37.1504,886200.0
2010-08-06 09:30:00,48.23,49.75,47.63,49.49,3587800.0,34.9817,36.0842,34.5465,35.8956,3587800.0
2010-08-06 10:00:00,49.46,49.5,48.73,48.78,1093400.0,35.8739,35.9029,35.3444,35.3806,1093400.0
2010-08-06 10:30:00,48.78,48.96,48.47,48.52,1399600.0,35.3806,35.5112,35.1558,35.1921,1399600.0
2010-08-06 11:00:00,48.51,48.71,48.19,48.69,963600.0,35.1848,35.3299,34.9527,35.3154,963600.0
2010-08-06 11:30:00,48.69,49.0,48.62,48.78,665800.0,35.3154,35.5402,35.2646,35.3806,665800.0
2010-08-06 12:00:00,48.77,48.92,48.54,48.82,350400.0,35.3734,35.4822,35.2066,35.4097,350400.0
2010-08-06 12:30:00,48.83,49.42,48.73,49.36,793800.0,35.4169,35.8448,35.3444,35.8013,793800.0
2010-08-06 13:00:00,49.35,49.43,48.85,48.89,612200.0,35.7941,35.8521,35.4314,35.4604,612200.0
2010-08-06 13:30:00,48.9,48.96,48.72,48.85,465000.0,35.4677,35.5112,35.3371,35.4314,465000.0
2010-08-06 14:00:00,48.83,49.16,48.77,49.12,523800.0,35.4169,35.6563,35.3734,35.6272,523800.0
2010-08-06 14:30:00,49.12,49.63,49.1,49.58,640200.0,35.6272,35.9972,35.6127,35.9609,640200.0
2010-08-06 15:00:00,49.57,49.87,49.51,49.73,798000.0,35.9536,36.1712,35.9101,36.0697,798000.0
2010-08-06 15:30:00,49.72,49.77,49.34,49.6,1541200.0,36.0624,36.0987,35.7868,35.9754,1541200.0
2010-08-09 09:30:00,50.09,50.3,49.06,49.19,727600.0,36.3308,36.4831,35.5837,35.678,727600.0
2010-08-09 10:00:00,49.21,49.55,49.17,49.4,645400.0,35.6925,35.9391,35.6635,35.8303,645400.0
2010-08-09 10:30:00,49.4,49.55,49.35,49.45,297200.0,35.8303,35.9391,35.7941,35.8666,297200.0
2010-08-09 11:00:00,49.46,49.49,49.29,49.36,388600.0,35.8739,35.8956,35.7506,35.8013,388600.0
2010-08-09 11:30:00,49.37,49.5,49.34,49.42,189400.0,35.8086,35.9029,35.7868,35.8448,189400.0
2010-08-09 12:00:00,49.41,49.45,49.35,49.39,169000.0,35.8376,35.8666,35.7941,35.8231,169000.0
2010-08-09 12:30:00,49.39,49.48,49.34,49.45,175600.0,35.8231,35.8884,35.7868,35.8666,175600.0
2010-08-09 13:00:00,49.46,49.67,49.45,49.65,364200.0,35.8739,36.0262,35.8666,36.0117,364200.0
2010-08-09 13:30:00,49.63,49.84,49.61,49.74,272400.0,35.9972,36.1495,35.9827,36.0769,272400.0
2010-08-09 14:00:00,49.74,49.8,49.67,49.7,201000.0,36.0769,36.1205,36.0262,36.0479,201000.0
2010-08-09 14:30:00,49.71,49.94,49.71,49.91,274200.0,36.0552,36.222,36.0552,36.2002,274200.0
2010-08-09 15:00:00,49.91,49.99,49.88,49.98,448000.0,36.2002,36.2583,36.1785,36.251,448000.0
2010-08-09 15:30:00,49.98,50.1,49.9,50.0,625200.0,36.251,36.3381,36.193,36.2655,625200.0
2010-08-10 09:30:00,49.4,49.74,49.24,49.73,1932400.0,35.8303,36.0769,35.7143,36.0697,1932400.0
2010-08-10 10:00:00,49.74,50.63,49.59,50.56,1094600.0,36.0769,36.7225,35.9681,36.6717,1094600.0
2010-08-10 10:30:00,50.56,50.71,49.85,50.04,753800.0,36.6717,36.7805,36.1567,36.2945,753800.0
2010-08-10 11:00:00,50.06,50.13,49.91,49.99,686600.0,36.309,36.3598,36.2002,36.2583,686600.0
2010-08-10 11:30:00,49.99,50.1,49.94,50.02,357800.0,36.2583,36.3381,36.222,36.28,357800.0
2010-08-10 12:00:00,50.01,50.07,49.97,50.01,253200.0,36.2728,36.3163,36.2438,36.2728,253200.0
2010-08-10 12:30:00,50.0,50.14,49.97,50.06,296400.0,36.2655,36.3671,36.2438,36.309,296400.0
2010-08-10 13:00:00,50.06,50.09,50.02,50.07,320600.0,36.309,36.3308,36.28,36.3163,320600.0
2010-08-10 13:30:00,50.06,50.14,49.97,50.06,258200.0,36.309,36.3671,36.2438,36.309,258200.0
2010-08-10 14:00:00,50.06,50.55,49.88,50.17,974400.0,36.309,36.6644,36.1785,36.3888,974400.0
2010-08-10 14:30:00,50.21,50.43,50.13,50.24,710200.0,36.4178,36.5774,36.3598,36.4396,710200.0
2010-08-10 15:00:00,50.24,50.38,50.1,50.38,742800.0,36.4396,36.5411,36.3381,36.5411,742800.0
2010-08-10 15:30:00,50.38,50.63,50.27,50.38,1016600.0,36.5411,36.7225,36.4614,36.5411,1016600.0
2010-08-11 09:30:00,49.3,49.59,49.08,49.33,697800.0,35.7578,35.9681,35.5982,35.7796,697800.0
2010-08-11 10:00:00,49.35,49.4,49.21,49.29,490200.0,35.7941,35.8303,35.6925,35.7506,490200.0
2010-08-11 10:30:00,49.24,49.3,48.95,49.0,873200.0,35.7143,35.7578,35.5039,35.5402,873200.0
2010-08-11 11:00:00,49.0,49.1,48.66,48.93,393200.0,35.5402,35.6127,35.2936,35.4894,393200.0
2010-08-11 11:30:00,48.91,49.13,48.85,48.88,196600.0,35.4749,35.6345,35.4314,35.4532,196600.0
2010-08-11 12:00:00,48.88,48.9,48.69,48.69,158200.0,35.4532,35.4677,35.3154,35.3154,158200.0
2010-08-11 12:30:00,48.71,48.76,48.38,48.51,266600.0,35.3299,35.3661,35.0905,35.1848,266600.0
2010-08-11 13:00:00,48.51,48.68,48.49,48.59,68600.0,35.1848,35.3081,35.1703,35.2428,68600.0
2010-08-11 13:30:00,48.59,48.62,48.37,48.37,154200.0,35.2428,35.2646,35.0833,35.0833,154200.0
2010-08-11 14:00:00,48.38,48.54,48.38,48.52,221000.0,35.0905,35.2066,35.0905,35.1921,221000.0
2010-08-11 14:30:00,48.51,48.57,48.38,48.5,189800.0,35.1848,35.2283,35.0905,35.1776,189800.0
2010-08-11 15:00:00,48.51,48.57,48.37,48.51,224600.0,35.1848,35.2283,35.0833,35.1848,224600.0
2010-08-11 15:30:00,48.51,48.77,48.51,48.58,788200.0,35.1848,35.3734,35.1848,35.2356,788200.0
2010-08-12 09:30:00,47.7,48.63,47.52,48.6,545600.0,34.5973,35.2718,34.4668,35.2501,545600.0
2010-08-12 10:00:00,48.6,48.93,48.1,48.2,685600.0,35.2501,35.4894,34.8874,34.96,685600.0
2010-08-12 10:30:00,48.19,48.6,48.06,48.47,389800.0,34.9527,35.2501,34.8584,35.1558,389800.0
2010-08-12 11:00:00,48.49,48.67,48.36,48.63,245600.0,35.1703,35.3009,35.076,35.2718,245600.0
2010-08-12 11:30:00,48.63,48.91,48.62,48.71,310800.0,35.2718,35.4749,35.2646,35.3299,310800.0
2010-08-12 12:00:00,48.72,48.72,48.43,48.43,205800.0,35.3371,35.3371,35.1268,35.1268,205800.0
2010-08-12 12:30:00,48.43,48.55,48.37,48.42,347600.0,35.1268,35.2138,35.0833,35.1195,347600.0
2010-08-12 13:00:00,48.42,48.45,48.2,48.22,300800.0,35.1195,35.1413,34.96,34.9745,300800.0
2010-08-12 13:30:00,48.23,48.26,47.96,47.98,337800.0,34.9817,35.0035,34.7859,34.8004,337800.0
2010-08-12 14:00:00,47.99,48.12,47.87,47.94,210600.0,34.8076,34.9019,34.7206,34.7714,210600.0
2010-08-12 14:30:00,47.94,47.96,47.8,47.82,298200.0,34.7714,34.7859,34.6698,34.6843,298200.0
2010-08-12 15:00:00,47.83,47.94,47.7,47.79,589600.0,34.6916,34.7714,34.5973,34.6626,589600.0
2010-08-12 15:30:00,47.79,47.92,47.55,47.65,1228600.0,34.6626,34.7569,34.4885,34.561,1228600.0
2010-08-13 09:30:00,47.66,47.97,47.44,47.54,1001400.0,34.5683,34.7931,34.4087,34.4813,1001400.0
2010-08-13 10:00:00,47.54,47.81,47.04,47.1,816600.0,34.4813,34.6771,34.1186,34.1621,816600.0
2010-08-13 10:30:00,47.1,47.24,47.01,47.12,955000.0,34.1621,34.2637,34.0968,34.1766,955000.0
2010-08-13 11:00:00,47.1,47.34,47.06,47.2,707400.0,34.1621,34.3362,34.1331,34.2347,707400.0
2010-08-13 11:30:00,47.2,47.27,46.96,46.98,669400.0,34.2347,34.2854,34.0606,34.0751,669400.0
2010-08-13 12:00:00,46.99,47.04,46.85,46.99,602800.0,34.0823,34.1186,33.9808,34.0823,602800.0
2010-08-13 12:30:00,46.99,47.09,46.98,47.04,519400.0,34.0823,34.1549,34.0751,34.1186,519400.0
2010-08-13 13:00:00,47.05,47.12,46.98,47.07,316200.0,34.1259,34.1766,34.0751,34.1404,316200.0
2010-08-13 13:30:00,47.07,47.27,47.06,47.26,283400.0,34.1404,34.2854,34.1331,34.2782,283400.0
2010-08-13 14:00:00,47.26,47.31,46.99,47.1,307400.0,34.2782,34.3144,34.0823,34.1621,307400.0
2010-08-13 14:30:00,47.1,47.13,46.95,47.01,398600.0,34.1621,34.1839,34.0533,34.0968,398600.0
2010-08-13 15:00:00,47.0,47.16,46.91,47.09,394800.0,34.0896,34.2056,34.0243,34.1549,394800.0
2010-08-13 15:30:00,47.1,47.18,46.99,47.08,896400.0,34.1621,34.2201,34.0823,34.1476,896400.0
2010-08-16 09:30:00,46.74,46.74,46.06,46.48,490000.0,33.901,33.901,33.4078,33.7124,490000.0
2010-08-16 10:00:00,46.48,46.77,46.38,46.67,488600.0,33.7124,33.9228,33.6399,33.8502,488600.0
2010-08-16 10:30:00,46.68,46.74,46.46,46.57,450200.0,33.8575,33.901,33.6979,33.7777,450200.0
2010-08-16 11:00:00,46.59,46.69,46.43,46.51,410600.0,33.7922,33.8647,33.6762,33.7342,410600.0
2010-08-16 11:30:00,46.51,46.6,46.44,46.49,274200.0,33.7342,33.7995,33.6834,33.7197,274200.0
2010-08-16 12:00:00,46.49,46.67,46.49,46.65,208600.0,33.7197,33.8502,33.7197,33.8357,208600.0
2010-08-16 12:30:00,46.65,46.82,46.6,46.81,340600.0,33.8357,33.959,33.7995,33.9518,340600.0
2010-08-16 13:00:00,46.82,46.95,46.8,46.94,348200.0,33.959,34.0533,33.9445,34.0461,348200.0
2010-08-16 13:30:00,46.93,46.97,46.8,46.93,429000.0,34.0388,34.0678,33.9445,34.0388,429000.0
2010-08-16 14:00:00,46.93,46.99,46.75,46.93,330800.0,34.0388,34.0823,33.9083,34.0388,330800.0
2010-08-16 14:30:00,46.94,46.99,46.74,46.8,225800.0,34.0461,34.0823,33.901,33.9445,225800.0
2010-08-16 15:00:00,46.79,46.94,46.7,46.92,483600.0,33.9373,34.0461,33.872,34.0316,483600.0
2010-08-16 15:30:00,46.92,47.1,46.84,47.02,677200.0,34.0316,34.1621,33.9735,34.1041,677200.0
2010-08-17 09:30:00,47.54,47.8,47.05,47.22,395000.0,34.4813,34.6698,34.1259,34.2492,395000.0
2010-08-17 10:00:00,47.22,47.51,47.22,47.42,213000.0,34.2492,34.4595,34.2492,34.3942,213000.0
2010-08-17 10:30:00,47.38,47.39,47.03,47.05,336800.0,34.3652,34.3725,34.1114,34.1259,336800.0
2010-08-17 11:00:00,47.05,47.15,46.9,46.93,551600.0,34.1259,34.1984,34.0171,34.0388,551600.0
2010-08-17 11:30:00,46.92,47.22,46.9,47.19,494200.0,34.0316,34.2492,34.0171,34.2274,494200.0
2010-08-17 12:00:00,47.19,47.2,47.02,47.12,209200.0,34.2274,34.2347,34.1041,34.1766,209200.0
2010-08-17 12:30:00,47.11,47.27,47.1,47.26,124400.0,34.1694,34.2854,34.1621,34.2782,124400.0
2010-08-17 13:00:00,47.26,47.48,47.24,47.46,177400.0,34.2782,34.4377,34.2637,34.4232,177400.0
2010-08-17 13:30:00,47.48,47.52,47.36,47.47,182600.0,34.4377,34.4668,34.3507,34.4305,182600.0
2010-08-17 14:00:00,47.47,47.54,47.36,47.5,204000.0,34.4305,34.4813,34.3507,34.4522,204000.0
2010-08-17 14:30:00,47.5,47.56,47.46,47.49,302000.0,34.4522,34.4958,34.4232,34.445,302000.0
2010-08-17 15:00:00,47.49,47.58,47.38,47.56,302600.0,34.445,34.5103,34.3652,34.4958,302600.0
2010-08-17 15:30:00,47.57,47.74,47.45,47.56,1113600.0,34.503,34.6263,34.416,34.4958,1113600.0
2010-08-18 09:30:00,47.38,47.5,46.71,46.73,310200.0,34.3652,34.4522,33.8793,33.8938,310200.0
2010-08-18 10:00:00,46.74,46.8,46.35,46.37,433000.0,33.901,33.9445,33.6181,33.6326,433000.0
2010-08-18 10:30:00,46.38,46.52,46.05,46.1,743000.0,33.6399,33.7414,33.4005,33.4368,743000.0
2010-08-18 11:00:00,46.08,46.35,45.98,46.25,849400.0,33.4223,33.6181,33.3498,33.5456,849400.0
2010-08-18 11:30:00,46.26,46.42,46.22,46.35,467000.0,33.5529,33.6689,33.5238,33.6181,467000.0
2010-08-18 12:00:00,46.33,46.38,46.18,46.31,272200.0,33.6036,33.6399,33.4948,33.5891,272200.0
2010-08-18 12:30:00,46.3,46.43,46.23,46.35,201600.0,33.5819,33.6762,33.5311,33.6181,201600.0
2010-08-18 13:00:00,46.37,46.75,46.35,46.67,391200.0,33.6326,33.9083,33.6181,33.8502,391200.0
2010-08-18 13:30:00,46.67,46.77,46.63,46.68,271200.0,33.8502,33.9228,33.8212,33.8575,271200.0
2010-08-18 14:00:00,46.68,46.74,46.51,46.6,548400.0,33.8575,33.901,33.7342,33.7995,548400.0
2010-08-18 14:30:00,46.59,46.83,46.52,46.73,217400.0,33.7922,33.9663,33.7414,33.8938,217400.0
2010-08-18 15:00:00,46.74,46.79,46.59,46.6,273600.0,33.901,33.9373,33.7922,33.7995,273600.0
2010-08-18 15:30:00,46.6,46.74,46.58,46.63,695600.0,33.7995,33.901,33.785,33.8212,695600.0
2010-08-19 09:30:00,46.49,46.8,46.26,46.59,422400.0,33.7197,33.9445,33.5529,33.7922,422400.0
2010-08-19 10:00:00,46.58,46.58,46.09,46.23,698400.0,33.785,33.785,33.4296,33.5311,698400.0
2010-08-19 10:30:00,46.23,46.52,46.1,46.34,461000.0,33.5311,33.7414,33.4368,33.6109,461000.0
2010-08-19 11:00:00,46.33,46.35,46.1,46.1,400600.0,33.6036,33.6181,33.4368,33.4368,400600.0
2010-08-19 11:30:00,46.1,46.1,45.76,45.79,409000.0,33.4368,33.4368,33.1902,33.212,409000.0
2010-08-19 12:00:00,45.79,45.96,45.74,45.8,291800.0,33.212,33.3353,33.1757,33.2192,291800.0
2010-08-19 12:30:00,45.81,45.88,45.6,45.77,402200.0,33.2265,33.2772,33.0742,33.1975,402200.0
2010-08-19 13:00:00,45.77,45.86,45.69,45.69,208000.0,33.1975,33.2627,33.1394,33.1394,208000.0
2010-08-19 13:30:00,45.69,45.76,45.63,45.67,260800.0,33.1394,33.1902,33.0959,33.1249,260800.0
2010-08-19 14:00:00,45.66,45.71,45.56,45.67,285200.0,33.1177,33.1539,33.0451,33.1249,285200.0
2010-08-19 14:30:00,45.67,45.8,45.58,45.67,396000.0,33.1249,33.2192,33.0597,33.1249,396000.0
2010-08-19 15:00:00,45.66,45.95,45.6,45.88,505600.0,33.1177,33.328,33.0742,33.2772,505600.0
2010-08-19 15:30:00,45.87,45.91,45.69,45.76,960800.0,33.27,33.299,33.1394,33.1902,960800.0
2010-08-20 09:30:00,45.63,45.65,45.22,45.29,703400.0,33.0959,33.1104,32.7985,32.8493,703400.0
2010-08-20 10:00:00,45.28,45.53,45.28,45.49,289400.0,32.8421,33.0234,32.8421,32.9944,289400.0
2010-08-20 10:30:00,45.51,45.76,45.47,45.67,367800.0,33.0089,33.1902,32.9799,33.1249,367800.0
2010-08-20 11:00:00,45.66,45.78,45.57,45.65,331200.0,33.1177,33.2047,33.0524,33.1104,331200.0
2010-08-20 11:30:00,45.65,45.74,45.52,45.58,282600.0,33.1104,33.1757,33.0161,33.0597,282600.0
2010-08-20 12:00:00,45.59,45.61,45.38,45.48,216000.0,33.0669,33.0814,32.9146,32.9871,216000.0
2010-08-20 12:30:00,45.48,45.49,45.29,45.36,319200.0,32.9871,32.9944,32.8493,32.9001,319200.0
2010-08-20 13:00:00,45.37,45.75,45.35,45.68,296000.0,32.9073,33.183,32.8928,33.1322,296000.0
2010-08-20 13:30:00,45.69,45.7,45.54,45.58,285800.0,33.1394,33.1467,33.0306,33.0597,285800.0
2010-08-20 14:00:00,45.56,45.85,45.56,45.74,295200.0,33.0451,33.2555,33.0451,33.1757,295200.0
2010-08-20 14:30:00,45.75,45.85,45.67,45.84,395400.0,33.183,33.2555,33.1249,33.2482,395400.0
2010-08-20 15:00:00,45.83,45.85,45.67,45.71,480600.0,33.241,33.2555,33.1249,33.1539,480600.0
2010-08-20 15:30:00,45.71,45.79,45.62,45.73,1166200.0,33.1539,33.212,33.0887,33.1684,1166200.0
2010-08-23 09:30:00,45.82,45.99,45.7,45.99,239600.0,33.2337,33.357,33.1467,33.357,239600.0
2010-08-23 10:00:00,45.97,46.42,45.91,46.36,386600.0,33.3425,33.6689,33.299,33.6254,386600.0
2010-08-23 10:30:00,46.36,46.48,46.19,46.33,371800.0,33.6254,33.7124,33.5021,33.6036,371800.0
2010-08-23 11:00:00,46.33,46.41,46.21,46.23,344800.0,33.6036,33.6617,33.5166,33.5311,344800.0
2010-08-23 11:30:00,46.24,46.29,46.08,46.13,181600.0,33.5384,33.5746,33.4223,33.4586,181600.0
2010-08-23 12:00:00,46.13,46.24,46.1,46.16,78400.0,33.4586,33.5384,33.4368,33.4803,78400.0
2010-08-23 12:30:00,46.15,46.23,46.05,46.07,73600.0,33.4731,33.5311,33.4005,33.4151,73600.0
2010-08-23 13:00:00,46.07,46.14,46.01,46.14,111200.0,33.4151,33.4658,33.3715,33.4658,111200.0
2010-08-23 13:30:00,46.13,46.32,46.1,46.24,283200.0,33.4586,33.5964,33.4368,33.5384,283200.0
2010-08-23 14:00:00,46.22,46.37,46.2,46.22,185400.0,33.5238,33.6326,33.5093,33.5238,185400.0
2010-08-23 14:30:00,46.21,46.32,46.13,46.13,202400.0,33.5166,33.5964,33.4586,33.4586,202400.0
2010-08-23 15:00:00,46.14,46.2,45.9,45.93,350000.0,33.4658,33.5093,33.2917,33.3135,350000.0
2010-08-23 15:30:00,45.93,45.99,45.73,45.88,1022400.0,33.3135,33.357,33.1684,33.2772,1022400.0
2010-08-24 09:30:00,45.15,45.15,44.66,44.76,443800.0,32.7478,32.7478,32.3924,32.4649,443800.0
2010-08-24 10:00:00,44.73,44.73,44.33,44.67,821000.0,32.4431,32.4431,32.153,32.3996,821000.0
2010-08-24 10:30:00,44.66,44.99,44.63,44.97,512400.0,32.3924,32.6317,32.3706,32.6172,512400.0
2010-08-24 11:00:00,44.99,45.13,44.82,44.97,288000.0,32.6317,32.7333,32.5084,32.6172,288000.0
2010-08-24 11:30:00,44.99,45.24,44.83,45.04,212800.0,32.6317,32.813,32.5157,32.668,212800.0
2010-08-24 12:00:00,45.03,45.1,44.79,44.81,108200.0,32.6607,32.7115,32.4867,32.5012,108200.0
2010-08-24 12:30:00,44.81,44.94,44.77,44.87,159800.0,32.5012,32.5955,32.4721,32.5447,159800.0
2010-08-24 13:00:00,44.88,44.97,44.75,44.97,151800.0,32.5519,32.6172,32.4576,32.6172,151800.0
2010-08-24 13:30:00,44.97,45.03,44.72,44.74,434600.0,32.6172,32.6607,32.4359,32.4504,434600.0
2010-08-24 14:00:00,44.76,44.99,44.74,44.84,402200.0,32.4649,32.6317,32.4504,32.5229,402200.0
2010-08-24 14:30:00,44.84,44.84,43.77,44.26,1095000.0,32.5229,32.5229,31.7468,32.1022,1095000.0
2010-08-24 15:00:00,44.29,44.52,44.27,44.48,683600.0,32.124,32.2908,32.1095,32.2618,683600.0
2010-08-24 15:30:00,44.48,44.53,44.24,44.31,1330600.0,32.2618,32.2981,32.0877,32.1385,1330600.0
2010-08-25 09:30:00,43.96,43.99,43.19,43.25,727800.0,31.8846,31.9064,31.3262,31.3697,727800.0
2010-08-25 10:00:00,43.24,43.42,42.97,42.99,859200.0,31.3624,31.493,31.1666,31.1811,859200.0
2010-08-25 10:30:00,42.98,43.15,42.71,42.98,711200.0,31.1738,31.2971,30.978,31.1738,711200.0
2010-08-25 11:00:00,42.99,43.31,42.93,43.22,723800.0,31.1811,31.4132,31.1376,31.3479,723800.0
2010-08-25 11:30:00,43.24,43.26,43.02,43.13,315000.0,31.3624,31.3769,31.2029,31.2826,315000.0
2010-08-25 12:00:00,43.13,43.2,43.05,43.05,272200.0,31.2826,31.3334,31.2246,31.2246,272200.0
2010-08-25 12:30:00,43.03,43.11,42.93,42.99,231600.0,31.2101,31.2681,31.1376,31.1811,231600.0
2010-08-25 13:00:00,42.98,43.13,42.96,42.96,245400.0,31.1738,31.2826,31.1593,31.1593,245400.0
2010-08-25 13:30:00,42.96,43.13,42.93,43.0,392800.0,31.1593,31.2826,31.1376,31.1883,392800.0
2010-08-25 14:00:00,43.01,43.27,42.99,43.19,585600.0,31.1956,31.3842,31.1811,31.3262,585600.0
2010-08-25 14:30:00,43.2,43.5,43.15,43.44,533800.0,31.3334,31.551,31.2971,31.5075,533800.0
2010-08-25 15:00:00,43.45,43.61,43.4,43.54,556600.0,31.5147,31.6308,31.4785,31.58,556600.0
2010-08-25 15:30:00,43.54,43.93,43.53,43.75,1050600.0,31.58,31.8629,31.5728,31.7323,1050600.0
2010-08-26 09:30:00,44.04,44.28,43.9,44.18,319400.0,31.9427,32.1167,31.8411,32.0442,319400.0
2010-08-26 10:00:00,44.18,44.42,44.13,44.34,207000.0,32.0442,32.2183,32.008,32.1603,207000.0
2010-08-26 10:30:00,44.35,44.51,44.13,44.35,415400.0,32.1675,32.2836,32.008,32.1675,415400.0
2010-08-26 11:00:00,44.35,44.35,43.85,43.94,317800.0,32.1675,32.1675,31.8049,31.8701,317800.0
2010-08-26 11:30:00,43.94,44.16,43.92,44.12,432400.0,31.8701,32.0297,31.8556,32.0007,432400.0
2010-08-26 12:00:00,44.12,44.15,43.83,43.92,132000.0,32.0007,32.0225,31.7904,31.8556,132000.0
2010-08-26 12:30:00,43.92,43.93,43.69,43.81,107600.0,31.8556,31.8629,31.6888,31.7759,107600.0
2010-08-26 13:00:00,43.83,43.87,43.67,43.7,185400.0,31.7904,31.8194,31.6743,31.6961,185400.0
2010-08-26 13:30:00,43.71,43.76,43.52,43.55,246400.0,31.7033,31.7396,31.5655,31.5873,246400.0
2010-08-26 14:00:00,43.53,43.57,43.31,43.35,362800.0,31.5728,31.6018,31.4132,31.4422,362800.0
2010-08-26 14:30:00,43.36,43.38,43.1,43.13,304200.0,31.4495,31.464,31.2609,31.2826,304200.0
2010-08-26 15:00:00,43.13,43.37,43.09,43.31,499000.0,31.2826,31.4567,31.2536,31.4132,499000.0
2010-08-26 15:30:00,43.31,43.55,43.26,43.34,852400.0,31.4132,31.5873,31.3769,31.435,852400.0
2010-08-27 09:30:00,43.73,43.83,43.13,43.32,431600.0,31.7178,31.7904,31.2826,31.4204,431600.0
2010-08-27 10:00:00,43.33,43.72,42.9,43.64,343800.0,31.4277,31.7106,31.1158,31.6525,343800.0
2010-08-27 10:30:00,43.63,44.08,43.6,44.06,259000.0,31.6453,31.9717,31.6235,31.9572,259000.0
2010-08-27 11:00:00,44.08,44.52,44.08,44.31,470600.0,31.9717,32.2908,31.9717,32.1385,470600.0
2010-08-27 11:30:00,44.31,44.37,44.08,44.34,251000.0,32.1385,32.182,31.9717,32.1603,251000.0
2010-08-27 12:00:00,44.32,44.52,44.27,44.48,222000.0,32.1458,32.2908,32.1095,32.2618,222000.0
2010-08-27 12:30:00,44.48,44.52,44.09,44.09,185000.0,32.2618,32.2908,31.9789,31.9789,185000.0
2010-08-27 13:00:00,44.11,44.35,44.0,44.33,216800.0,31.9934,32.1675,31.9137,32.153,216800.0
2010-08-27 13:30:00,44.35,44.51,44.31,44.49,174800.0,32.1675,32.2836,32.1385,32.2691,174800.0
2010-08-27 14:00:00,44.49,44.54,44.35,44.42,215800.0,32.2691,32.3053,32.1675,32.2183,215800.0
2010-08-27 14:30:00,44.41,44.47,44.34,44.41,162000.0,32.211,32.2546,32.1603,32.211,162000.0
2010-08-27 15:00:00,44.41,44.71,44.32,44.69,355400.0,32.211,32.4286,32.1458,32.4141,355400.0
2010-08-27 15:30:00,44.68,44.81,44.61,44.71,791000.0,32.4069,32.5012,32.3561,32.4286,791000.0
2010-08-30 09:30:00,44.85,44.97,44.62,44.86,520800.0,32.5302,32.6172,32.3634,32.5374,520800.0
2010-08-30 10:00:00,44.85,44.88,44.58,44.77,667000.0,32.5302,32.5519,32.3343,32.4721,667000.0
2010-08-30 10:30:00,44.76,44.77,44.57,44.7,278800.0,32.4649,32.4721,32.3271,32.4214,278800.0
2010-08-30 11:00:00,44.7,44.75,44.37,44.4,250000.0,32.4214,32.4576,32.182,32.2038,250000.0
2010-08-30 11:30:00,44.4,44.47,44.16,44.23,195800.0,32.2038,32.2546,32.0297,32.0805,195800.0
2010-08-30 12:00:00,44.24,44.29,44.1,44.15,185200.0,32.0877,32.124,31.9862,32.0225,185200.0
2010-08-30 12:30:00,44.16,44.42,44.13,44.29,217600.0,32.0297,32.2183,32.008,32.124,217600.0
2010-08-30 13:00:00,44.26,44.35,44.01,44.03,237400.0,32.1022,32.1675,31.9209,31.9354,237400.0
2010-08-30 13:30:00,44.03,44.09,43.95,43.97,220200.0,31.9354,31.9789,31.8774,31.8919,220200.0
2010-08-30 14:00:00,43.96,44.07,43.8,43.89,287600.0,31.8846,31.9644,31.7686,31.8339,287600.0
2010-08-30 14:30:00,43.9,44.03,43.86,43.96,188800.0,31.8411,31.9354,31.8121,31.8846,188800.0
2010-08-30 15:00:00,43.96,43.99,43.83,43.9,301200.0,31.8846,31.9064,31.7904,31.8411,301200.0
2010-08-30 15:30:00,43.89,43.98,43.77,43.77,823200.0,31.8339,31.8992,31.7468,31.7468,823200.0
2010-08-31 09:30:00,43.58,43.93,43.17,43.63,355800.0,31.609,31.8629,31.3117,31.6453,355800.0
2010-08-31 10:00:00,43.64,44.16,43.64,43.96,311200.0,31.6525,32.0297,31.6525,31.8846,311200.0
2010-08-31 10:30:00,43.96,43.98,43.73,43.9,424800.0,31.8846,31.8992,31.7178,31.8411,424800.0
2010-08-31 11:00:00,43.88,43.93,43.59,43.66,327000.0,31.8266,31.8629,31.6163,31.6671,327000.0
2010-08-31 11:30:00,43.65,43.73,43.5,43.6,226400.0,31.6598,31.7178,31.551,31.6235,226400.0
2010-08-31 12:00:00,43.6,43.65,43.31,43.32,177000.0,31.6235,31.6598,31.4132,31.4204,177000.0
2010-08-31 12:30:00,43.31,43.4,43.12,43.2,173000.0,31.4132,31.4785,31.2754,31.3334,173000.0
2010-08-31 13:00:00,43.19,43.37,43.19,43.33,224200.0,31.3262,31.4567,31.3262,31.4277,224200.0
2010-08-31 13:30:00,43.33,43.36,43.22,43.24,249400.0,31.4277,31.4495,31.3479,31.3624,249400.0
2010-08-31 14:00:00,43.24,43.38,43.0,43.04,430200.0,31.3624,31.464,31.1883,31.2174,430200.0
2010-08-31 14:30:00,43.04,43.18,42.96,43.09,271200.0,31.2174,31.3189,31.1593,31.2536,271200.0
2010-08-31 15:00:00,43.09,43.4,43.06,43.4,749600.0,31.2536,31.4785,31.2319,31.4785,749600.0
2010-08-31 15:30:00,43.4,43.69,43.19,43.44,1269400.0,31.4785,31.6888,31.3262,31.5075,1269400.0
2010-09-01 09:30:00,44.14,44.25,43.65,44.13,1015000.0,32.0152,32.095,31.6598,32.008,1015000.0
2010-09-01 10:00:00,44.13,44.57,44.1,44.34,710600.0,32.008,32.3271,31.9862,32.1603,710600.0
2010-09-01 10:30:00,44.31,44.78,44.29,44.77,513800.0,32.1385,32.4794,32.124,32.4721,513800.0
2010-09-01 11:00:00,44.75,44.77,44.47,44.49,388400.0,32.4576,32.4721,32.2546,32.2691,388400.0
2010-09-01 11:30:00,44.48,44.77,44.46,44.74,304400.0,32.2618,32.4721,32.2473,32.4504,304400.0
2010-09-01 12:00:00,44.74,44.8,44.66,44.69,215400.0,32.4504,32.4939,32.3924,32.4141,215400.0
2010-09-01 12:30:00,44.68,44.85,44.67,44.84,216400.0,32.4069,32.5302,32.3996,32.5229,216400.0
2010-09-01 13:00:00,44.83,44.85,44.72,44.85,257600.0,32.5157,32.5302,32.4359,32.5302,257600.0
2010-09-01 13:30:00,44.85,44.92,44.82,44.88,288600.0,32.5302,32.5809,32.5084,32.5519,288600.0
2010-09-01 14:00:00,44.88,44.96,44.77,44.87,294600.0,32.5519,32.61,32.4721,32.5447,294600.0
2010-09-01 14:30:00,44.87,44.89,44.73,44.84,319200.0,32.5447,32.5592,32.4431,32.5229,319200.0
2010-09-01 15:00:00,44.84,44.9,44.72,44.86,464200.0,32.5229,32.5664,32.4359,32.5374,464200.0
2010-09-01 15:30:00,44.87,45.03,44.77,44.92,909000.0,32.5447,32.6607,32.4721,32.5809,909000.0
2010-09-02 09:30:00,45.04,45.04,44.51,44.77,231800.0,32.668,32.668,32.2836,32.4721,231800.0
2010-09-02 10:00:00,44.82,44.97,44.65,44.77,169800.0,32.5084,32.6172,32.3851,32.4721,169800.0
2010-09-02 10:30:00,44.77,45.02,44.62,44.99,329000.0,32.4721,32.6535,32.3634,32.6317,329000.0
2010-09-02 11:00:00,44.99,45.03,44.22,44.48,394800.0,32.6317,32.6607,32.0732,32.2618,394800.0
2010-09-02 11:30:00,44.49,44.84,44.49,44.69,157000.0,32.2691,32.5229,32.2691,32.4141,157000.0
2010-09-02 12:00:00,44.71,44.93,44.63,44.66,148600.0,32.4286,32.5882,32.3706,32.3924,148600.0
2010-09-02 12:30:00,44.64,44.74,44.57,44.6,152400.0,32.3779,32.4504,32.3271,32.3488,152400.0
2010-09-02 13:00:00,44.6,44.67,44.44,44.48,129600.0,32.3488,32.3996,32.2328,32.2618,129600.0
2010-09-02 13:30:00,44.49,44.59,44.47,44.51,143200.0,32.2691,32.3416,32.2546,32.2836,143200.0
2010-09-02 14:00:00,44.49,44.72,44.48,44.62,241200.0,32.2691,32.4359,32.2618,32.3634,241200.0
2010-09-02 14:30:00,44.62,44.63,44.48,44.53,167600.0,32.3634,32.3706,32.2618,32.2981,167600.0
2010-09-02 15:00:00,44.53,44.64,44.49,44.6,257000.0,32.2981,32.3779,32.2691,32.3488,257000.0
2010-09-02 15:30:00,44.6,44.72,44.56,44.71,571400.0,32.3488,32.4359,32.3198,32.4286,571400.0
2010-09-03 09:30:00,45.17,45.69,45.12,45.47,458600.0,32.7623,33.1394,32.726,32.9799,458600.0
2010-09-03 10:00:00,45.49,45.49,45.03,45.1,382200.0,32.9944,32.9944,32.6607,32.7115,382200.0
2010-09-03 10:30:00,45.07,45.15,44.9,45.03,211800.0,32.6897,32.7478,32.5664,32.6607,211800.0
2010-09-03 11:00:00,45.02,45.13,44.92,44.93,128000.0,32.6535,32.7333,32.5809,32.5882,128000.0
2010-09-03 11:30:00,44.93,45.11,44.91,45.02,120800.0,32.5882,32.7188,32.5737,32.6535,120800.0
2010-09-03 12:00:00,45.02,45.15,44.99,45.04,76400.0,32.6535,32.7478,32.6317,32.668,76400.0
2010-09-03 12:30:00,45.02,45.19,45.01,45.08,166600.0,32.6535,32.7768,32.6462,32.697,166600.0
2010-09-03 13:00:00,45.09,45.14,45.01,45.08,149600.0,32.7042,32.7405,32.6462,32.697,149600.0
2010-09-03 13:30:00,45.07,45.37,45.03,45.32,275400.0,32.6897,32.9073,32.6607,32.8711,275400.0
2010-09-03 14:00:00,45.31,45.68,45.27,45.58,718000.0,32.8638,33.1322,32.8348,33.0597,718000.0
2010-09-03 14:30:00,45.58,45.6,45.1,45.13,359600.0,33.0597,33.0742,32.7115,32.7333,359600.0
2010-09-03 15:00:00,45.14,45.18,45.02,45.1,326800.0,32.7405,32.7695,32.6535,32.7115,326800.0
2010-09-03 15:30:00,45.12,45.21,44.94,45.13,669400.0,32.726,32.7913,32.5955,32.7333,669400.0
2010-09-07 09:30:00,44.63,44.95,44.33,44.48,658000.0,32.3706,32.6027,32.153,32.2618,658000.0
2010-09-07 10:00:00,44.47,44.59,44.29,44.47,307600.0,32.2546,32.3416,32.124,32.2546,307600.0
2010-09-07 10:30:00,44.49,44.63,44.44,44.62,465400.0,32.2691,32.3706,32.2328,32.3634,465400.0
2010-09-07 11:00:00,44.63,44.66,44.49,44.59,278400.0,32.3706,32.3924,32.2691,32.3416,278400.0
2010-09-07 11:30:00,44.6,44.72,44.52,44.7,164000.0,32.3488,32.4359,32.2908,32.4214,164000.0
2010-09-07 12:00:00,44.67,44.73,44.52,44.6,194400.0,32.3996,32.4431,32.2908,32.3488,194400.0
2010-09-07 12:30:00,44.6,44.63,44.5,44.57,105600.0,32.3488,32.3706,32.2763,32.3271,105600.0
2010-09-07 13:00:00,44.57,44.57,44.4,44.52,196000.0,32.3271,32.3271,32.2038,32.2908,196000.0
2010-09-07 13:30:00,44.52,44.65,44.47,44.6,158200.0,32.2908,32.3851,32.2546,32.3488,158200.0
2010-09-07 14:00:00,44.6,44.68,44.47,44.57,199800.0,32.3488,32.4069,32.2546,32.3271,199800.0
2010-09-07 14:30:00,44.56,44.57,44.17,44.25,280200.0,32.3198,32.3271,32.037,32.095,280200.0
2010-09-07 15:00:00,44.24,44.36,44.2,44.32,201600.0,32.0877,32.1748,32.0587,32.1458,201600.0
2010-09-07 15:30:00,44.33,44.49,44.27,44.35,698000.0,32.153,32.2691,32.1095,32.1675,698000.0
2010-09-08 09:30:00,44.36,44.85,44.36,44.73,363800.0,32.1748,32.5302,32.1748,32.4431,363800.0
2010-09-08 10:00:00,44.7,44.91,44.63,44.8,543600.0,32.4214,32.5737,32.3706,32.4939,543600.0
2010-09-08 10:30:00,44.8,44.9,44.58,44.64,219200.0,32.4939,32.5664,32.3343,32.3779,219200.0
2010-09-08 11:00:00,44.63,44.78,44.63,44.72,315600.0,32.3706,32.4794,32.3706,32.4359,315600.0
2010-09-08 11:30:00,44.73,44.84,44.68,44.81,289000.0,32.4431,32.5229,32.4069,32.5012,289000.0
2010-09-08 12:00:00,44.81,45.08,44.81,45.08,129600.0,32.5012,32.697,32.5012,32.697,129600.0
2010-09-08 12:30:00,45.06,45.22,45.02,45.21,175400.0,32.6825,32.7985,32.6535,32.7913,175400.0
2010-09-08 13:00:00,45.21,45.3,45.17,45.3,231000.0,32.7913,32.8566,32.7623,32.8566,231000.0
2010-09-08 13:30:00,45.29,45.32,44.97,45.1,227400.0,32.8493,32.8711,32.6172,32.7115,227400.0
2010-09-08 14:00:00,45.09,45.22,44.98,45.17,320600.0,32.7042,32.7985,32.6245,32.7623,320600.0
2010-09-08 14:30:00,45.16,45.29,45.13,45.24,198000.0,32.755,32.8493,32.7333,32.813,198000.0
2010-09-08 15:00:00,45.24,45.31,45.13,45.15,310400.0,32.813,32.8638,32.7333,32.7478,310400.0
2010-09-08 15:30:00,45.15,45.24,45.02,45.15,741800.0,32.7478,32.813,32.6535,32.7478,741800.0
2010-09-09 09:30:00,45.72,45.75,45.33,45.43,287000.0,33.1612,33.183,32.8783,32.9509,287000.0
2010-09-09 10:00:00,45.44,45.45,45.06,45.26,221000.0,32.9581,32.9654,32.6825,32.8276,221000.0
2010-09-09 10:30:00,45.26,45.28,44.92,44.97,266400.0,32.8276,32.8421,32.5809,32.6172,266400.0
2010-09-09 11:00:00,44.98,45.16,44.94,45.13,235800.0,32.6245,32.755,32.5955,32.7333,235800.0
2010-09-09 11:30:00,45.11,45.13,44.95,44.97,164000.0,32.7188,32.7333,32.6027,32.6172,164000.0
2010-09-09 12:00:00,44.96,45.01,44.83,44.88,166200.0,32.61,32.6462,32.5157,32.5519,166200.0
2010-09-09 12:30:00,44.89,44.91,44.62,44.64,256800.0,32.5592,32.5737,32.3634,32.3779,256800.0
2010-09-09 13:00:00,44.62,44.65,44.32,44.32,427000.0,32.3634,32.3851,32.1458,32.1458,427000.0
2010-09-09 13:30:00,44.31,44.51,44.26,44.42,206800.0,32.1385,32.2836,32.1022,32.2183,206800.0
2010-09-09 14:00:00,44.43,44.58,44.43,44.49,154400.0,32.2255,32.3343,32.2255,32.2691,154400.0
2010-09-09 14:30:00,44.49,44.69,44.48,44.66,179600.0,32.2691,32.4141,32.2618,32.3924,179600.0
2010-09-09 15:00:00,44.66,44.77,44.62,44.73,246400.0,32.3924,32.4721,32.3634,32.4431,246400.0
2010-09-09 15:30:00,44.73,44.84,44.63,44.67,531200.0,32.4431,32.5229,32.3706,32.3996,531200.0
2010-09-10 09:30:00,44.81,45.33,44.81,45.19,435200.0,32.5012,32.8783,32.5012,32.7768,435200.0
2010-09-10 10:00:00,45.19,45.2,45.02,45.13,337200.0,32.7768,32.784,32.6535,32.7333,337200.0
2010-09-10 10:30:00,45.13,45.3,45.13,45.29,385200.0,32.7333,32.8566,32.7333,32.8493,385200.0
2010-09-10 11:00:00,45.27,45.32,45.19,45.25,249000.0,32.8348,32.8711,32.7768,32.8203,249000.0
2010-09-10 11:30:00,45.24,45.26,45.1,45.17,212000.0,32.813,32.8276,32.7115,32.7623,212000.0
2010-09-10 12:00:00,45.16,45.44,45.15,45.43,343400.0,32.755,32.9581,32.7478,32.9509,343400.0
2010-09-10 12:30:00,45.43,45.97,45.4,45.81,647400.0,32.9509,33.3425,32.9291,33.2265,647400.0
2010-09-10 13:00:00,45.8,45.98,45.63,45.97,520400.0,33.2192,33.3498,33.0959,33.3425,520400.0
2010-09-10 13:30:00,45.97,46.12,45.75,45.98,465600.0,33.3425,33.4513,33.183,33.3498,465600.0
2010-09-10 14:00:00,45.98,46.1,45.96,46.07,433200.0,33.3498,33.4368,33.3353,33.4151,433200.0
2010-09-10 14:30:00,46.08,46.28,46.01,46.18,465800.0,33.4223,33.5674,33.3715,33.4948,465800.0
2010-09-10 15:00:00,46.18,46.2,46.04,46.1,365800.0,33.4948,33.5093,33.3933,33.4368,365800.0
2010-09-10 15:30:00,46.09,46.1,45.98,46.1,898200.0,33.4296,33.4368,33.3498,33.4368,898200.0
2010-09-13 09:30:00,46.58,46.58,45.91,45.94,335200.0,33.785,33.785,33.299,33.3208,335200.0
2010-09-13 10:00:00,45.94,46.35,45.94,46.16,263800.0,33.3208,33.6181,33.3208,33.4803,263800.0
2010-09-13 10:30:00,46.17,46.31,46.09,46.26,263800.0,33.4876,33.5891,33.4296,33.5529,263800.0
2010-09-13 11:00:00,46.24,46.34,46.22,46.3,253400.0,33.5384,33.6109,33.5238,33.5819,253400.0
2010-09-13 11:30:00,46.29,46.29,46.04,46.07,187000.0,33.5746,33.5746,33.3933,33.4151,187000.0
2010-09-13 12:00:00,46.07,46.1,45.88,45.94,165200.0,33.4151,33.4368,33.2772,33.3208,165200.0
2010-09-13 12:30:00,45.94,45.99,45.85,45.96,148600.0,33.3208,33.357,33.2555,33.3353,148600.0
2010-09-13 13:00:00,45.96,46.12,45.9,46.08,137800.0,33.3353,33.4513,33.2917,33.4223,137800.0
2010-09-13 13:30:00,46.08,46.13,45.97,45.97,120600.0,33.4223,33.4586,33.3425,33.3425,120600.0
2010-09-13 14:00:00,45.97,46.09,45.82,46.06,184400.0,33.3425,33.4296,33.2337,33.4078,184400.0
2010-09-13 14:30:00,46.05,46.13,46.01,46.11,165000.0,33.4005,33.4586,33.3715,33.4441,165000.0
2010-09-13 15:00:00,46.11,46.13,46.01,46.11,225600.0,33.4441,33.4586,33.3715,33.4441,225600.0
2010-09-13 15:30:00,46.1,46.2,46.06,46.13,470600.0,33.4368,33.5093,33.4078,33.4586,470600.0
2010-09-14 09:30:00,45.94,46.16,45.65,45.77,234000.0,33.3208,33.4803,33.1104,33.1975,234000.0
2010-09-14 10:00:00,45.77,46.05,45.72,45.99,201200.0,33.1975,33.4005,33.1612,33.357,201200.0
2010-09-14 10:30:00,45.98,46.38,45.95,46.25,271000.0,33.3498,33.6399,33.328,33.5456,271000.0
2010-09-14 11:00:00,46.26,46.57,46.21,46.27,166400.0,33.5529,33.7777,33.5166,33.5601,166400.0
2010-09-14 11:30:00,46.28,46.39,46.12,46.39,206200.0,33.5674,33.6472,33.4513,33.6472,206200.0
2010-09-14 12:00:00,46.36,46.42,46.27,46.31,114200.0,33.6254,33.6689,33.5601,33.5891,114200.0
2010-09-14 12:30:00,46.32,46.32,46.01,46.13,114200.0,33.5964,33.5964,33.3715,33.4586,114200.0
2010-09-14 13:00:00,46.13,46.22,45.94,46.0,192600.0,33.4586,33.5238,33.3208,33.3643,192600.0
2010-09-14 13:30:00,45.99,46.01,45.76,45.9,203800.0,33.357,33.3715,33.1902,33.2917,203800.0
2010-09-14 14:00:00,45.9,46.15,45.89,46.13,178600.0,33.2917,33.4731,33.2845,33.4586,178600.0
2010-09-14 14:30:00,46.13,46.31,46.07,46.3,201600.0,33.4586,33.5891,33.4151,33.5819,201600.0
2010-09-14 15:00:00,46.3,46.38,46.24,46.27,220600.0,33.5819,33.6399,33.5384,33.5601,220600.0
2010-09-14 15:30:00,46.27,46.41,46.07,46.1,595600.0,33.5601,33.6617,33.4151,33.4368,595600.0
2010-09-15 09:30:00,45.87,46.08,45.61,45.9,1244200.0,33.27,33.4223,33.0814,33.2917,1244200.0
2010-09-15 10:00:00,45.88,46.02,45.79,45.8,747400.0,33.2772,33.3788,33.212,33.2192,747400.0
2010-09-15 10:30:00,45.8,45.98,45.67,45.85,319400.0,33.2192,33.3498,33.1249,33.2555,319400.0
2010-09-15 11:00:00,45.87,45.87,45.52,45.52,189000.0,33.27,33.27,33.0161,33.0161,189000.0
2010-09-15 11:30:00,45.54,45.79,45.5,45.71,210800.0,33.0306,33.212,33.0016,33.1539,210800.0
2010-09-15 12:00:00,45.71,45.76,45.54,45.58,191600.0,33.1539,33.1902,33.0306,33.0597,191600.0
2010-09-15 12:30:00,45.59,45.66,45.41,45.49,157800.0,33.0669,33.1177,32.9363,32.9944,157800.0
2010-09-15 13:00:00,45.49,45.6,45.43,45.49,135800.0,32.9944,33.0742,32.9509,32.9944,135800.0
2010-09-15 13:30:00,45.48,45.67,45.44,45.62,217400.0,32.9871,33.1249,32.9581,33.0887,217400.0
2010-09-15 14:00:00,45.62,45.63,45.42,45.43,209800.0,33.0887,33.0959,32.9436,32.9509,209800.0
2010-09-15 14:30:00,45.43,45.56,45.37,45.55,181200.0,32.9509,33.0451,32.9073,33.0379,181200.0
2010-09-15 15:00:00,45.55,45.78,45.45,45.72,371000.0,33.0379,33.2047,32.9654,33.1612,371000.0
2010-09-15 15:30:00,45.72,45.82,45.6,45.77,1165000.0,33.1612,33.2337,33.0742,33.1975,1165000.0
2010-09-16 09:30:00,46.1,46.1,45.47,45.87,608000.0,33.4368,33.4368,32.9799,33.27,608000.0
2010-09-16 10:00:00,45.87,46.35,45.71,46.07,514200.0,33.27,33.6181,33.1539,33.4151,514200.0
2010-09-16 10:30:00,46.07,46.08,45.69,45.85,394000.0,33.4151,33.4223,33.1394,33.2555,394000.0
2010-09-16 11:00:00,45.87,45.91,45.57,45.63,416400.0,33.27,33.299,33.0524,33.0959,416400.0
2010-09-16 11:30:00,45.63,45.63,45.4,45.4,240200.0,33.0959,33.0959,32.9291,32.9291,240200.0
2010-09-16 12:00:00,45.4,45.47,45.25,45.3,140400.0,32.9291,32.9799,32.8203,32.8566,140400.0
2010-09-16 12:30:00,45.3,45.68,45.22,45.68,268000.0,32.8566,33.1322,32.7985,33.1322,268000.0
2010-09-16 13:00:00,45.67,45.72,45.55,45.62,102200.0,33.1249,33.1612,33.0379,33.0887,102200.0
2010-09-16 13:30:00,45.62,45.62,45.31,45.41,106800.0,33.0887,33.0887,32.8638,32.9363,106800.0
2010-09-16 14:00:00,45.41,45.55,45.36,45.49,177800.0,32.9363,33.0379,32.9001,32.9944,177800.0
2010-09-16 14:30:00,45.49,45.56,45.47,45.5,115000.0,32.9944,33.0451,32.9799,33.0016,115000.0
2010-09-16 15:00:00,45.5,45.61,45.47,45.58,633600.0,33.0016,33.0814,32.9799,33.0597,633600.0
2010-09-16 15:30:00,45.57,45.62,45.49,45.51,851800.0,33.0524,33.0887,32.9944,33.0089,851800.0
2010-09-17 09:30:00,45.54,45.54,44.31,44.34,2120800.0,33.0306,33.0306,32.1385,32.1603,2120800.0
2010-09-17 10:00:00,44.34,44.49,44.02,44.12,1511800.0,32.1603,32.2691,31.9282,32.0007,1511800.0
2010-09-17 10:30:00,44.12,44.15,43.92,44.09,1254800.0,32.0007,32.0225,31.8556,31.9789,1254800.0
2010-09-17 11:00:00,44.08,44.45,44.02,44.4,945600.0,31.9717,32.24,31.9282,32.2038,945600.0
2010-09-17 11:30:00,44.39,44.47,44.31,44.32,435600.0,32.1965,32.2546,32.1385,32.1458,435600.0
2010-09-17 12:00:00,44.32,44.42,44.15,44.23,483000.0,32.1458,32.2183,32.0225,32.0805,483000.0
2010-09-17 12:30:00,44.23,44.31,44.17,44.22,645200.0,32.0805,32.1385,32.037,32.0732,645200.0
2010-09-17 13:00:00,44.22,44.39,44.21,44.37,380200.0,32.0732,32.1965,32.066,32.182,380200.0
2010-09-17 13:30:00,44.37,44.53,44.33,44.45,550400.0,32.182,32.2981,32.153,32.24,550400.0
2010-09-17 14:00:00,44.44,44.69,44.44,44.65,731000.0,32.2328,32.4141,32.2328,32.3851,731000.0
2010-09-17 14:30:00,44.65,44.68,44.47,44.48,820000.0,32.3851,32.4069,32.2546,32.2618,820000.0
2010-09-17 15:00:00,44.49,44.52,44.37,44.46,768400.0,32.2691,32.2908,32.182,32.2473,768400.0
2010-09-17 15:30:00,44.45,44.6,44.45,44.55,2760800.0,32.24,32.3488,32.24,32.3126,2760800.0
2010-09-20 09:30:00,44.71,44.94,44.04,44.21,896600.0,32.4286,32.5955,31.9427,32.066,896600.0
2010-09-20 10:00:00,44.21,44.52,44.13,44.37,754000.0,32.066,32.2908,32.008,32.182,754000.0
2010-09-20 10:30:00,44.38,44.45,44.35,44.4,677600.0,32.1893,32.24,32.1675,32.2038,677600.0
2010-09-20 11:00:00,44.4,44.41,44.23,44.38,614000.0,32.2038,32.211,32.0805,32.1893,614000.0
2010-09-20 11:30:00,44.38,44.48,44.18,44.19,284600.0,32.1893,32.2618,32.0442,32.0515,284600.0
2010-09-20 12:00:00,44.2,44.21,43.91,43.94,577800.0,32.0587,32.066,31.8484,31.8701,577800.0
2010-09-20 12:30:00,43.95,43.99,43.84,43.95,478000.0,31.8774,31.9064,31.7976,31.8774,478000.0
2010-09-20 13:00:00,43.93,44.0,43.8,43.88,463200.0,31.8629,31.9137,31.7686,31.8266,463200.0
2010-09-20 13:30:00,43.88,43.91,43.82,43.85,298200.0,31.8266,31.8484,31.7831,31.8049,298200.0
2010-09-20 14:00:00,43.85,43.88,43.73,43.78,498200.0,31.8049,31.8266,31.7178,31.7541,498200.0
2010-09-20 14:30:00,43.79,43.8,43.7,43.73,643400.0,31.7613,31.7686,31.6961,31.7178,643400.0
2010-09-20 15:00:00,43.74,43.79,43.68,43.72,1035600.0,31.7251,31.7613,31.6816,31.7106,1035600.0
2010-09-20 15:30:00,43.72,43.99,43.71,43.85,1968200.0,31.7106,31.9064,31.7033,31.8049,1968200.0
2010-09-21 09:30:00,44.0,44.11,43.63,43.89,874200.0,31.9137,31.9934,31.6453,31.8339,874200.0
2010-09-21 10:00:00,43.89,44.33,43.89,44.23,811800.0,31.8339,32.153,31.8339,32.0805,811800.0
2010-09-21 10:30:00,44.24,44.35,44.12,44.34,402800.0,32.0877,32.1675,32.0007,32.1603,402800.0
2010-09-21 11:00:00,44.32,44.38,44.18,44.22,355600.0,32.1458,32.1893,32.0442,32.0732,355600.0
2010-09-21 11:30:00,44.23,44.34,44.18,44.31,311200.0,32.0805,32.1603,32.0442,32.1385,311200.0
2010-09-21 12:00:00,44.31,44.42,44.24,44.32,294400.0,32.1385,32.2183,32.0877,32.1458,294400.0
2010-09-21 12:30:00,44.3,44.37,44.19,44.35,334400.0,32.1313,32.182,32.0515,32.1675,334400.0
2010-09-21 13:00:00,44.37,44.48,44.33,44.46,465200.0,32.182,32.2618,32.153,32.2473,465200.0
2010-09-21 13:30:00,44.46,44.69,44.42,44.63,335000.0,32.2473,32.4141,32.2183,32.3706,335000.0
2010-09-21 14:00:00,44.63,44.93,44.27,44.82,538000.0,32.3706,32.5882,32.1095,32.5084,538000.0
2010-09-21 14:30:00,44.83,45.13,44.68,44.94,748200.0,32.5157,32.7333,32.4069,32.5955,748200.0
2010-09-21 15:00:00,44.95,44.97,44.78,44.88,775800.0,32.6027,32.6172,32.4794,32.5519,775800.0
2010-09-21 15:30:00,44.85,44.87,44.62,44.82,1341800.0,32.5302,32.5447,32.3634,32.5084,1341800.0
2010-09-22 09:30:00,44.85,45.47,44.85,45.24,529600.0,32.5302,32.9799,32.5302,32.813,529600.0
2010-09-22 10:00:00,45.23,45.34,44.94,45.34,516000.0,32.8058,32.8856,32.5955,32.8856,516000.0
2010-09-22 10:30:00,45.34,45.36,45.11,45.24,713800.0,32.8856,32.9001,32.7188,32.813,713800.0
2010-09-22 11:00:00,45.24,45.32,45.0,45.18,664600.0,32.813,32.8711,32.639,32.7695,664600.0
2010-09-22 11:30:00,45.18,45.34,45.14,45.27,405800.0,32.7695,32.8856,32.7405,32.8348,405800.0
2010-09-22 12:00:00,45.28,45.32,45.22,45.25,235400.0,32.8421,32.8711,32.7985,32.8203,235400.0
2010-09-22 12:30:00,45.24,45.43,45.23,45.37,530400.0,32.813,32.9509,32.8058,32.9073,530400.0
2010-09-22 13:00:00,45.37,45.41,45.17,45.31,465000.0,32.9073,32.9363,32.7623,32.8638,465000.0
2010-09-22 13:30:00,45.31,45.41,45.26,45.29,128000.0,32.8638,32.9363,32.8276,32.8493,128000.0
2010-09-22 14:00:00,45.27,45.38,45.21,45.29,638600.0,32.8348,32.9146,32.7913,32.8493,638600.0
2010-09-22 14:30:00,45.29,45.41,45.24,45.34,307200.0,32.8493,32.9363,32.813,32.8856,307200.0
2010-09-22 15:00:00,45.33,45.34,45.21,45.25,975200.0,32.8783,32.8856,32.7913,32.8203,975200.0
2010-09-22 15:30:00,45.25,45.34,45.13,45.18,1004400.0,32.8203,32.8856,32.7333,32.7695,1004400.0
2010-09-23 09:30:00,44.65,44.79,44.32,44.33,452800.0,32.3851,32.4867,32.1458,32.153,452800.0
2010-09-23 10:00:00,44.34,44.62,44.34,44.62,437800.0,32.1603,32.3634,32.1603,32.3634,437800.0
2010-09-23 10:30:00,44.63,44.91,44.61,44.65,312400.0,32.3706,32.5737,32.3561,32.3851,312400.0
2010-09-23 11:00:00,44.66,44.93,44.6,44.93,256000.0,32.3924,32.5882,32.3488,32.5882,256000.0
2010-09-23 11:30:00,44.93,45.21,44.93,45.11,317000.0,32.5882,32.7913,32.5882,32.7188,317000.0
2010-09-23 12:00:00,45.1,45.16,44.98,45.01,173200.0,32.7115,32.755,32.6245,32.6462,173200.0
2010-09-23 12:30:00,45.01,45.39,44.88,45.33,418600.0,32.6462,32.9218,32.5519,32.8783,418600.0
2010-09-23 13:00:00,45.34,45.35,45.21,45.26,166400.0,32.8856,32.8928,32.7913,32.8276,166400.0
2010-09-23 13:30:00,45.26,45.3,45.13,45.13,165400.0,32.8276,32.8566,32.7333,32.7333,165400.0
2010-09-23 14:00:00,45.14,45.22,45.04,45.06,148800.0,32.7405,32.7985,32.668,32.6825,148800.0
2010-09-23 14:30:00,45.06,45.11,44.84,44.86,196400.0,32.6825,32.7188,32.5229,32.5374,196400.0
2010-09-23 15:00:00,44.87,44.94,44.62,44.62,280200.0,32.5447,32.5955,32.3634,32.3634,280200.0
2010-09-23 15:30:00,44.61,44.9,44.61,44.86,808200.0,32.3561,32.5664,32.3561,32.5374,808200.0
2010-09-24 09:30:00,45.57,45.95,45.03,45.87,623200.0,33.0524,33.328,32.6607,33.27,623200.0
2010-09-24 10:00:00,45.8,45.98,45.7,45.83,446200.0,33.2192,33.3498,33.1467,33.241,446200.0
2010-09-24 10:30:00,45.84,45.87,45.74,45.83,365400.0,33.2482,33.27,33.1757,33.241,365400.0
2010-09-24 11:00:00,45.81,46.22,45.81,46.12,484400.0,33.2265,33.5238,33.2265,33.4513,484400.0
2010-09-24 11:30:00,46.1,46.44,46.03,46.42,499600.0,33.4368,33.6834,33.386,33.6689,499600.0
2010-09-24 12:00:00,46.41,46.41,46.23,46.27,289200.0,33.6617,33.6617,33.5311,33.5601,289200.0
2010-09-24 12:30:00,46.27,46.35,46.17,46.3,167400.0,33.5601,33.6181,33.4876,33.5819,167400.0
2010-09-24 13:00:00,46.31,46.35,46.17,46.27,143000.0,33.5891,33.6181,33.4876,33.5601,143000.0
2010-09-24 13:30:00,46.26,46.36,45.99,46.0,279800.0,33.5529,33.6254,33.357,33.3643,279800.0
2010-09-24 14:00:00,46.0,46.02,45.8,45.85,519600.0,33.3643,33.3788,33.2192,33.2555,519600.0
2010-09-24 14:30:00,45.84,46.08,45.82,46.04,342400.0,33.2482,33.4223,33.2337,33.3933,342400.0
2010-09-24 15:00:00,46.05,46.06,45.88,45.93,261400.0,33.4005,33.4078,33.2772,33.3135,261400.0
2010-09-24 15:30:00,45.93,46.05,45.88,46.02,740000.0,33.3135,33.4005,33.2772,33.3788,740000.0
2010-09-27 09:30:00,46.14,46.49,45.83,45.99,393800.0,33.4658,33.7197,33.241,33.357,393800.0
2010-09-27 10:00:00,46.02,46.25,46.01,46.24,250600.0,33.3788,33.5456,33.3715,33.5384,250600.0
2010-09-27 10:30:00,46.23,46.38,46.11,46.17,128600.0,33.5311,33.6399,33.4441,33.4876,128600.0
2010-09-27 11:00:00,46.17,46.18,45.74,45.85,332000.0,33.4876,33.4948,33.1757,33.2555,332000.0
2010-09-27 11:30:00,45.87,45.88,45.66,45.85,193800.0,33.27,33.2772,33.1177,33.2555,193800.0
2010-09-27 12:00:00,45.85,45.89,45.75,45.77,175600.0,33.2555,33.2845,33.183,33.1975,175600.0
2010-09-27 12:30:00,45.79,45.82,45.69,45.72,171200.0,33.212,33.2337,33.1394,33.1612,171200.0
2010-09-27 13:00:00,45.72,45.83,45.66,45.72,135600.0,33.1612,33.241,33.1177,33.1612,135600.0
2010-09-27 13:30:00,45.71,45.91,45.7,45.88,189800.0,33.1539,33.299,33.1467,33.2772,189800.0
2010-09-27 14:00:00,45.88,45.9,45.73,45.79,188000.0,33.2772,33.2917,33.1684,33.212,188000.0
2010-09-27 14:30:00,45.79,46.03,45.73,46.02,197000.0,33.212,33.386,33.1684,33.3788,197000.0
2010-09-27 15:00:00,46.0,46.01,45.88,45.95,128400.0,33.3643,33.3715,33.2772,33.328,128400.0
2010-09-27 15:30:00,45.96,45.96,45.6,45.66,463400.0,33.3353,33.3353,33.0742,33.1177,463400.0
2010-09-28 09:30:00,45.68,45.76,45.24,45.27,294200.0,33.1322,33.1902,32.813,32.8348,294200.0
2010-09-28 10:00:00,45.27,45.48,45.04,45.46,364600.0,32.8348,32.9871,32.668,32.9726,364600.0
2010-09-28 10:30:00,45.46,45.55,45.28,45.49,415200.0,32.9726,33.0379,32.8421,32.9944,415200.0
2010-09-28 11:00:00,45.52,45.72,45.44,45.67,211000.0,33.0161,33.1612,32.9581,33.1249,211000.0
2010-09-28 11:30:00,45.68,45.77,45.6,45.62,208000.0,33.1322,33.1975,33.0742,33.0887,208000.0
2010-09-28 12:00:00,45.63,45.71,45.56,45.62,181200.0,33.0959,33.1539,33.0451,33.0887,181200.0
2010-09-28 12:30:00,45.63,45.74,45.54,45.74,94400.0,33.0959,33.1757,33.0306,33.1757,94400.0
2010-09-28 13:00:00,45.74,45.77,45.59,45.68,109600.0,33.1757,33.1975,33.0669,33.1322,109600.0
2010-09-28 13:30:00,45.69,45.94,45.69,45.9,152600.0,33.1394,33.3208,33.1394,33.2917,152600.0
2010-09-28 14:00:00,45.93,45.95,45.51,45.52,304800.0,33.3135,33.328,33.0089,33.0161,304800.0
2010-09-28 14:30:00,45.52,45.58,45.44,45.49,233400.0,33.0161,33.0597,32.9581,32.9944,233400.0
2010-09-28 15:00:00,45.49,45.77,45.47,45.65,250200.0,32.9944,33.1975,32.9799,33.1104,250200.0
2010-09-28 15:30:00,45.65,45.99,45.63,45.85,567200.0,33.1104,33.357,33.0959,33.2555,567200.0
2010-09-29 09:30:00,45.51,45.86,45.38,45.77,423000.0,33.0089,33.2627,32.9146,33.1975,423000.0
2010-09-29 10:00:00,45.77,46.27,45.76,45.93,514200.0,33.1975,33.5601,33.1902,33.3135,514200.0
2010-09-29 10:30:00,45.95,46.19,45.82,45.95,278800.0,33.328,33.5021,33.2337,33.328,278800.0
2010-09-29 11:00:00,45.97,46.32,45.95,46.25,183600.0,33.3425,33.5964,33.328,33.5456,183600.0
2010-09-29 11:30:00,46.24,46.35,46.22,46.31,174400.0,33.5384,33.6181,33.5238,33.5891,174400.0
2010-09-29 12:00:00,46.32,46.76,46.3,46.74,386800.0,33.5964,33.9155,33.5819,33.901,386800.0
2010-09-29 12:30:00,46.73,46.76,46.43,46.5,327200.0,33.8938,33.9155,33.6762,33.7269,327200.0
2010-09-29 13:00:00,46.51,46.65,46.36,46.39,262200.0,33.7342,33.8357,33.6254,33.6472,262200.0
2010-09-29 13:30:00,46.39,46.72,46.37,46.69,167200.0,33.6472,33.8865,33.6326,33.8647,167200.0
2010-09-29 14:00:00,46.69,46.94,46.67,46.85,457000.0,33.8647,34.0461,33.8502,33.9808,457000.0
2010-09-29 14:30:00,46.83,46.97,46.75,46.92,399400.0,33.9663,34.0678,33.9083,34.0316,399400.0
2010-09-29 15:00:00,46.92,46.93,46.57,46.67,588800.0,34.0316,34.0388,33.7777,33.8502,588800.0
2010-09-29 15:30:00,46.66,46.91,46.63,46.88,1102400.0,33.843,34.0243,33.8212,34.0026,1102400.0
2010-09-30 09:30:00,47.19,47.43,46.75,46.78,663200.0,34.2274,34.4015,33.9083,33.93,663200.0
2010-09-30 10:00:00,46.77,46.8,46.4,46.6,361800.0,33.9228,33.9445,33.6544,33.7995,361800.0
2010-09-30 10:30:00,46.6,46.64,46.4,46.48,354400.0,33.7995,33.8285,33.6544,33.7124,354400.0
2010-09-30 11:00:00,46.48,46.52,45.93,46.07,454800.0,33.7124,33.7414,33.3135,33.4151,454800.0
2010-09-30 11:30:00,46.05,46.39,45.89,46.16,344000.0,33.4005,33.6472,33.2845,33.4803,344000.0
2010-09-30 12:00:00,46.16,46.21,45.85,46.08,215000.0,33.4803,33.5166,33.2555,33.4223,215000.0
2010-09-30 12:30:00,46.08,46.28,46.05,46.25,164400.0,33.4223,33.5674,33.4005,33.5456,164400.0
2010-09-30 13:00:00,46.26,46.29,46.17,46.27,78400.0,33.5529,33.5746,33.4876,33.5601,78400.0
2010-09-30 13:30:00,46.27,46.31,46.17,46.27,122000.0,33.5601,33.5891,33.4876,33.5601,122000.0
2010-09-30 14:00:00,46.29,46.33,46.06,46.27,159000.0,33.5746,33.6036,33.4078,33.5601,159000.0
2010-09-30 14:30:00,46.27,46.57,46.24,46.52,239200.0,33.5601,33.7777,33.5384,33.7414,239200.0
2010-09-30 15:00:00,46.54,46.71,46.42,46.71,357800.0,33.7559,33.8793,33.6689,33.8793,357800.0
2010-09-30 15:30:00,46.72,46.74,46.45,46.45,1511400.0,33.8865,33.901,33.6907,33.6907,1511400.0
2010-10-01 09:30:00,47.06,47.91,46.99,47.73,887800.0,34.1331,34.7496,34.0823,34.6191,887800.0
2010-10-01 10:00:00,47.7,48.13,47.57,47.9,1007400.0,34.5973,34.9092,34.503,34.7424,1007400.0
2010-10-01 10:30:00,47.88,48.02,47.5,47.99,665400.0,34.7279,34.8294,34.4522,34.8076,665400.0
2010-10-01 11:00:00,47.98,47.98,47.77,47.82,169200.0,34.8004,34.8004,34.6481,34.6843,169200.0
2010-10-01 11:30:00,47.81,48.05,47.76,47.99,355600.0,34.6771,34.8512,34.6408,34.8076,355600.0
2010-10-01 12:00:00,48.0,48.0,47.71,47.87,246200.0,34.8149,34.8149,34.6046,34.7206,246200.0
2010-10-01 12:30:00,47.85,47.98,47.8,47.98,271400.0,34.7061,34.8004,34.6698,34.8004,271400.0
2010-10-01 13:00:00,47.96,48.2,47.94,48.16,325400.0,34.7859,34.96,34.7714,34.931,325400.0
2010-10-01 13:30:00,48.16,48.27,48.06,48.24,277000.0,34.931,35.0107,34.8584,34.989,277000.0
2010-10-01 14:00:00,48.24,48.3,48.19,48.24,214000.0,34.989,35.0325,34.9527,34.989,214000.0
2010-10-01 14:30:00,48.24,48.27,48.13,48.17,211000.0,34.989,35.0107,34.9092,34.9382,211000.0
2010-10-01 15:00:00,48.17,48.29,47.99,48.05,398000.0,34.9382,35.0252,34.8076,34.8512,398000.0
2010-10-01 15:30:00,48.05,48.19,47.99,48.06,710200.0,34.8512,34.9527,34.8076,34.8584,710200.0
2010-10-04 09:30:00,47.69,48.43,47.69,48.1,611200.0,34.5901,35.1268,34.5901,34.8874,611200.0
2010-10-04 10:00:00,48.12,48.26,47.91,48.06,689600.0,34.9019,35.0035,34.7496,34.8584,689600.0
2010-10-04 10:30:00,48.04,48.1,47.98,48.09,393200.0,34.8439,34.8874,34.8004,34.8802,393200.0
2010-10-04 11:00:00,48.1,48.1,47.81,47.85,589000.0,34.8874,34.8874,34.6771,34.7061,589000.0
2010-10-04 11:30:00,47.85,48.13,47.78,47.93,451200.0,34.7061,34.9092,34.6553,34.7641,451200.0
2010-10-04 12:00:00,47.93,48.02,47.84,48.0,560400.0,34.7641,34.8294,34.6989,34.8149,560400.0
2010-10-04 12:30:00,47.99,48.14,47.95,48.02,431800.0,34.8076,34.9164,34.7786,34.8294,431800.0
2010-10-04 13:00:00,48.05,48.13,47.98,48.03,254200.0,34.8512,34.9092,34.8004,34.8367,254200.0
2010-10-04 13:30:00,48.03,48.04,47.83,47.91,307800.0,34.8367,34.8439,34.6916,34.7496,307800.0
2010-10-04 14:00:00,47.91,47.92,47.59,47.65,374400.0,34.7496,34.7569,34.5175,34.561,374400.0
2010-10-04 14:30:00,47.65,47.82,47.62,47.66,249000.0,34.561,34.6843,34.5393,34.5683,249000.0
2010-10-04 15:00:00,47.66,47.87,47.63,47.8,337400.0,34.5683,34.7206,34.5465,34.6698,337400.0
2010-10-04 15:30:00,47.8,47.87,47.65,47.84,761000.0,34.6698,34.7206,34.561,34.6989,761000.0
2010-10-05 09:30:00,48.38,48.6,47.75,48.04,340000.0,35.0905,35.2501,34.6336,34.8439,340000.0
2010-10-05 10:00:00,48.02,48.19,47.72,48.17,350800.0,34.8294,34.9527,34.6118,34.9382,350800.0
2010-10-05 10:30:00,48.16,48.24,47.99,48.1,216400.0,34.931,34.989,34.8076,34.8874,216400.0
2010-10-05 11:00:00,48.12,48.49,48.11,48.46,237000.0,34.9019,35.1703,34.8947,35.1485,237000.0
2010-10-05 11:30:00,48.47,48.55,48.37,48.5,231000.0,35.1558,35.2138,35.0833,35.1776,231000.0
2010-10-05 12:00:00,48.54,48.7,48.51,48.63,210800.0,35.2066,35.3226,35.1848,35.2718,210800.0
2010-10-05 12:30:00,48.63,48.63,48.44,48.49,144400.0,35.2718,35.2718,35.134,35.1703,144400.0
2010-10-05 13:00:00,48.49,48.67,48.39,48.62,205600.0,35.1703,35.3009,35.0978,35.2646,205600.0
2010-10-05 13:30:00,48.64,48.75,48.58,48.71,243400.0,35.2791,35.3589,35.2356,35.3299,243400.0
2010-10-05 14:00:00,48.71,48.85,48.71,48.81,217200.0,35.3299,35.4314,35.3299,35.4024,217200.0
2010-10-05 14:30:00,48.82,48.88,48.7,48.77,268800.0,35.4097,35.4532,35.3226,35.3734,268800.0
2010-10-05 15:00:00,48.77,48.84,48.73,48.78,332600.0,35.3734,35.4242,35.3444,35.3806,332600.0
2010-10-05 15:30:00,48.79,48.81,48.56,48.6,673200.0,35.3879,35.4024,35.2211,35.2501,673200.0
2010-10-06 09:30:00,48.63,49.32,48.6,49.02,435600.0,35.2718,35.7723,35.2501,35.5547,435600.0
2010-10-06 10:00:00,49.04,49.26,48.96,49.02,472600.0,35.5692,35.7288,35.5112,35.5547,472600.0
2010-10-06 10:30:00,49.05,49.16,48.96,49.08,379200.0,35.5765,35.6563,35.5112,35.5982,379200.0
2010-10-06 11:00:00,49.07,49.38,49.01,49.35,357200.0,35.591,35.8158,35.5475,35.7941,357200.0
2010-10-06 11:30:00,49.34,49.67,49.31,49.56,341200.0,35.7868,36.0262,35.7651,35.9464,341200.0
2010-10-06 12:00:00,49.57,49.72,49.39,49.4,370200.0,35.9536,36.0624,35.8231,35.8303,370200.0
2010-10-06 12:30:00,49.4,49.65,49.35,49.36,389200.0,35.8303,36.0117,35.7941,35.8013,389200.0
2010-10-06 13:00:00,49.35,49.42,49.23,49.38,274800.0,35.7941,35.8448,35.707,35.8158,274800.0
2010-10-06 13:30:00,49.38,49.49,49.24,49.33,192600.0,35.8158,35.8956,35.7143,35.7796,192600.0
2010-10-06 14:00:00,49.33,49.38,49.22,49.37,224400.0,35.7796,35.8158,35.6998,35.8086,224400.0
2010-10-06 14:30:00,49.38,49.43,49.29,49.35,234200.0,35.8158,35.8521,35.7506,35.7941,234200.0
2010-10-06 15:00:00,49.35,49.37,49.09,49.17,313600.0,35.7941,35.8086,35.6055,35.6635,313600.0
2010-10-06 15:30:00,49.16,49.26,49.1,49.22,514800.0,35.6563,35.7288,35.6127,35.6998,514800.0
2010-10-07 09:30:00,49.52,49.52,48.81,49.01,374000.0,35.9174,35.9174,35.4024,35.5475,374000.0
2010-10-07 10:00:00,48.97,49.24,48.92,49.23,242400.0,35.5185,35.7143,35.4822,35.707,242400.0
2010-10-07 10:30:00,49.23,49.25,49.01,49.19,369400.0,35.707,35.7215,35.5475,35.678,369400.0
2010-10-07 11:00:00,49.2,49.26,49.07,49.17,356800.0,35.6853,35.7288,35.591,35.6635,356800.0
2010-10-07 11:30:00,49.17,49.5,49.17,49.43,295600.0,35.6635,35.9029,35.6635,35.8521,295600.0
2010-10-07 12:00:00,49.45,49.54,49.34,49.46,320000.0,35.8666,35.9319,35.7868,35.8739,320000.0
2010-10-07 12:30:00,49.46,49.49,49.33,49.43,308200.0,35.8739,35.8956,35.7796,35.8521,308200.0
2010-10-07 13:00:00,49.42,49.42,49.19,49.35,312400.0,35.8448,35.8448,35.678,35.7941,312400.0
2010-10-07 13:30:00,49.36,49.38,49.11,49.27,81200.0,35.8013,35.8158,35.62,35.736,81200.0
2010-10-07 14:00:00,49.25,49.4,49.16,49.26,170000.0,35.7215,35.8303,35.6563,35.7288,170000.0
2010-10-07 14:30:00,49.26,49.35,49.25,49.28,243000.0,35.7288,35.7941,35.7215,35.7433,243000.0
2010-10-07 15:00:00,49.29,49.29,49.16,49.2,303800.0,35.7506,35.7506,35.6563,35.6853,303800.0
2010-10-07 15:30:00,49.19,49.38,49.14,49.26,331000.0,35.678,35.8158,35.6418,35.7288,331000.0
2010-10-08 09:30:00,49.34,49.6,48.99,49.28,500400.0,35.7868,35.9754,35.533,35.7433,500400.0
2010-10-08 10:00:00,49.32,49.41,49.03,49.08,198400.0,35.7723,35.8376,35.562,35.5982,198400.0
2010-10-08 10:30:00,49.07,49.16,49.0,49.13,222000.0,35.591,35.6563,35.5402,35.6345,222000.0
2010-10-08 11:00:00,49.13,49.34,49.13,49.2,261000.0,35.6345,35.7868,35.6345,35.6853,261000.0
2010-10-08 11:30:00,49.23,49.32,49.09,49.18,118200.0,35.707,35.7723,35.6055,35.6708,118200.0
2010-10-08 12:00:00,49.18,49.52,49.17,49.49,202800.0,35.6708,35.9174,35.6635,35.8956,202800.0
2010-10-08 12:30:00,49.49,49.78,49.49,49.72,309600.0,35.8956,36.106,35.8956,36.0624,309600.0
2010-10-08 13:00:00,49.71,49.75,49.66,49.72,151600.0,36.0552,36.0842,36.0189,36.0624,151600.0
2010-10-08 13:30:00,49.72,49.72,49.57,49.6,122000.0,36.0624,36.0624,35.9536,35.9754,122000.0
2010-10-08 14:00:00,49.61,49.66,49.54,49.65,168800.0,35.9827,36.0189,35.9319,36.0117,168800.0
2010-10-08 14:30:00,49.67,49.7,49.52,49.55,129600.0,36.0262,36.0479,35.9174,35.9391,129600.0
2010-10-08 15:00:00,49.53,49.8,49.53,49.79,292400.0,35.9246,36.1205,35.9246,36.1132,292400.0
2010-10-08 15:30:00,49.8,49.91,49.7,49.72,556800.0,36.1205,36.2002,36.0479,36.0624,556800.0
2010-10-11 09:30:00,49.5,50.15,49.4,50.08,433200.0,35.9029,36.3743,35.8303,36.3235,433200.0
2010-10-11 10:00:00,50.1,50.22,50.02,50.18,192200.0,36.3381,36.4251,36.28,36.3961,192200.0
2010-10-11 10:30:00,50.18,50.32,49.85,49.92,254000.0,36.3961,36.4976,36.1567,36.2075,254000.0
2010-10-11 11:00:00,49.9,49.93,49.67,49.83,179800.0,36.193,36.2148,36.0262,36.1422,179800.0
2010-10-11 11:30:00,49.83,49.88,49.71,49.74,113000.0,36.1422,36.1785,36.0552,36.0769,113000.0
2010-10-11 12:00:00,49.74,49.86,49.63,49.74,126000.0,36.0769,36.164,35.9972,36.0769,126000.0
2010-10-11 12:30:00,49.74,49.91,49.74,49.82,150000.0,36.0769,36.2002,36.0769,36.135,150000.0
2010-10-11 13:00:00,49.83,49.83,49.69,49.71,103200.0,36.1422,36.1422,36.0407,36.0552,103200.0
2010-10-11 13:30:00,49.72,49.91,49.68,49.88,105000.0,36.0624,36.2002,36.0334,36.1785,105000.0
2010-10-11 14:00:00,49.89,49.93,49.79,49.91,106400.0,36.1857,36.2148,36.1132,36.2002,106400.0
2010-10-11 14:30:00,49.91,49.97,49.77,49.81,146000.0,36.2002,36.2438,36.0987,36.1277,146000.0
2010-10-11 15:00:00,49.82,49.92,49.77,49.81,194200.0,36.135,36.2075,36.0987,36.1277,194200.0
2010-10-11 15:30:00,49.8,49.85,49.62,49.78,343600.0,36.1205,36.1567,35.9899,36.106,343600.0
2010-10-12 09:30:00,49.44,49.71,48.9,49.18,332800.0,35.8593,36.0552,35.4677,35.6708,332800.0
2010-10-12 10:00:00,49.17,49.29,49.02,49.19,189800.0,35.6635,35.7506,35.5547,35.678,189800.0
2010-10-12 10:30:00,49.18,49.45,49.18,49.34,119600.0,35.6708,35.8666,35.6708,35.7868,119600.0
2010-10-12 11:00:00,49.35,49.39,49.2,49.3,108600.0,35.7941,35.8231,35.6853,35.7578,108600.0
2010-10-12 11:30:00,49.29,49.52,49.22,49.5,130400.0,35.7506,35.9174,35.6998,35.9029,130400.0
2010-10-12 12:00:00,49.5,49.52,49.35,49.37,78600.0,35.9029,35.9174,35.7941,35.8086,78600.0
2010-10-12 12:30:00,49.37,49.41,49.21,49.23,52800.0,35.8086,35.8376,35.6925,35.707,52800.0
2010-10-12 13:00:00,49.24,49.29,49.13,49.19,168000.0,35.7143,35.7506,35.6345,35.678,168000.0
2010-10-12 13:30:00,49.19,49.2,49.04,49.13,98800.0,35.678,35.6853,35.5692,35.6345,98800.0
2010-10-12 14:00:00,49.13,49.56,49.04,49.33,225800.0,35.6345,35.9464,35.5692,35.7796,225800.0
2010-10-12 14:30:00,49.35,49.48,49.26,49.41,124600.0,35.7941,35.8884,35.7288,35.8376,124600.0
2010-10-12 15:00:00,49.42,49.72,49.34,49.7,184000.0,35.8448,36.0624,35.7868,36.0479,184000.0
2010-10-12 15:30:00,49.72,49.72,49.44,49.49,379000.0,36.0624,36.0624,35.8593,35.8956,379000.0
2010-10-13 09:30:00,49.85,50.12,49.76,49.92,385800.0,36.2135,36.4096,36.1481,36.2643,385800.0
2010-10-13 10:00:00,49.93,50.05,49.87,49.98,203400.0,36.2716,36.3588,36.228,36.3079,203400.0
2010-10-13 10:30:00,49.99,50.03,49.49,49.59,582600.0,36.3152,36.3442,35.952,36.0246,582600.0
2010-10-13 11:00:00,49.59,49.84,49.49,49.81,293600.0,36.0246,36.2062,35.952,36.1844,293600.0
2010-10-13 11:30:00,49.83,49.83,49.63,49.77,199200.0,36.1989,36.1989,36.0537,36.1554,199200.0
2010-10-13 12:00:00,49.79,49.81,49.67,49.76,143200.0,36.1699,36.1844,36.0827,36.1481,143200.0
2010-10-13 12:30:00,49.77,49.8,49.5,49.5,330000.0,36.1554,36.1772,35.9592,35.9592,330000.0
2010-10-13 13:00:00,49.5,49.5,49.24,49.27,460600.0,35.9592,35.9592,35.7703,35.7921,460600.0
2010-10-13 13:30:00,49.27,49.33,49.23,49.25,374800.0,35.7921,35.8357,35.7631,35.7776,374800.0
2010-10-13 14:00:00,49.26,49.45,49.18,49.24,457600.0,35.7849,35.9229,35.7268,35.7703,457600.0
2010-10-13 14:30:00,49.23,49.35,49.22,49.27,518800.0,35.7631,35.8503,35.7558,35.7921,518800.0
2010-10-13 15:00:00,49.26,49.48,49.22,49.29,720800.0,35.7849,35.9447,35.7558,35.8067,720800.0
2010-10-13 15:30:00,49.29,49.46,49.29,49.36,690800.0,35.8067,35.9302,35.8067,35.8575,690800.0
2010-10-14 09:30:00,48.94,49.66,48.93,49.27,405800.0,35.5524,36.0755,35.5451,35.7921,405800.0
2010-10-14 10:00:00,49.28,49.63,49.24,49.59,293800.0,35.7994,36.0537,35.7703,36.0246,293800.0
2010-10-14 10:30:00,49.63,49.73,49.52,49.7,171800.0,36.0537,36.1263,35.9738,36.1045,171800.0
2010-10-14 11:00:00,49.69,49.87,49.52,49.63,171000.0,36.0972,36.228,35.9738,36.0537,171000.0
2010-10-14 11:30:00,49.62,49.66,49.27,49.48,195600.0,36.0464,36.0755,35.7921,35.9447,195600.0
2010-10-14 12:00:00,49.49,49.62,49.34,49.38,183600.0,35.952,36.0464,35.843,35.872,183600.0
2010-10-14 12:30:00,49.38,49.38,49.23,49.27,167400.0,35.872,35.872,35.7631,35.7921,167400.0
2010-10-14 13:00:00,49.27,49.39,49.2,49.38,268400.0,35.7921,35.8793,35.7413,35.872,268400.0
2010-10-14 13:30:00,49.38,49.57,49.38,49.54,156400.0,35.872,36.0101,35.872,35.9883,156400.0
2010-10-14 14:00:00,49.55,49.55,49.46,49.52,197200.0,35.9955,35.9955,35.9302,35.9738,197200.0
2010-10-14 14:30:00,49.52,49.56,49.26,49.27,434200.0,35.9738,36.0028,35.7849,35.7921,434200.0
2010-10-14 15:00:00,49.29,49.32,49.1,49.25,477800.0,35.8067,35.8285,35.6686,35.7776,477800.0
2010-10-14 15:30:00,49.25,49.51,49.24,49.51,808200.0,35.7776,35.9665,35.7703,35.9665,808200.0
2010-10-15 09:30:00,49.85,50.13,49.58,49.92,744400.0,36.2135,36.4169,36.0173,36.2643,744400.0
2010-10-15 10:00:00,49.88,50.07,49.81,49.87,584800.0,36.2353,36.3733,36.1844,36.228,584800.0
2010-10-15 10:30:00,49.88,50.33,49.81,50.2,561000.0,36.2353,36.5622,36.1844,36.4677,561000.0
2010-10-15 11:00:00,50.22,50.26,49.91,50.01,422000.0,36.4823,36.5113,36.2571,36.3297,422000.0
2010-10-15 11:30:00,50.02,50.3,50.02,50.22,290200.0,36.337,36.5404,36.337,36.4823,290200.0
2010-10-15 12:00:00,50.21,50.3,50.0,50.24,290200.0,36.475,36.5404,36.3224,36.4968,290200.0
2010-10-15 12:30:00,50.23,50.42,50.22,50.27,228200.0,36.4895,36.6276,36.4823,36.5186,228200.0
2010-10-15 13:00:00,50.28,50.33,50.02,50.13,194400.0,36.5259,36.5622,36.337,36.4169,194400.0
2010-10-15 13:30:00,50.15,50.21,49.9,49.98,416800.0,36.4314,36.475,36.2498,36.3079,416800.0
2010-10-15 14:00:00,49.98,50.17,49.93,50.15,347000.0,36.3079,36.4459,36.2716,36.4314,347000.0
2010-10-15 14:30:00,50.16,50.17,49.95,50.0,240400.0,36.4387,36.4459,36.2861,36.3224,240400.0
2010-10-15 15:00:00,50.03,50.07,49.91,49.98,346000.0,36.3442,36.3733,36.2571,36.3079,346000.0
2010-10-15 15:30:00,49.98,50.08,49.9,50.04,1034000.0,36.3079,36.3806,36.2498,36.3515,1034000.0
2010-10-18 09:30:00,49.94,50.71,49.78,50.68,472200.0,36.2789,36.8382,36.1626,36.8164,472200.0
2010-10-18 10:00:00,50.67,50.69,50.5,50.62,420600.0,36.8092,36.8237,36.6857,36.7728,420600.0
2010-10-18 10:30:00,50.63,51.03,50.55,50.98,547200.0,36.7801,37.0707,36.722,37.0344,547200.0
2010-10-18 11:00:00,50.98,50.98,50.51,50.63,386200.0,37.0344,37.0344,36.6929,36.7801,386200.0
2010-10-18 11:30:00,50.63,50.65,50.47,50.59,203800.0,36.7801,36.7946,36.6639,36.7511,203800.0
2010-10-18 12:00:00,50.6,50.83,50.56,50.74,211200.0,36.7583,36.9254,36.7293,36.86,211200.0
2010-10-18 12:30:00,50.74,50.77,50.54,50.54,141800.0,36.86,36.8818,36.7147,36.7147,141800.0
2010-10-18 13:00:00,50.55,50.71,50.55,50.55,152800.0,36.722,36.8382,36.722,36.722,152800.0
2010-10-18 13:30:00,50.56,50.67,50.54,50.54,120600.0,36.7293,36.8092,36.7147,36.7147,120600.0
2010-10-18 14:00:00,50.54,50.63,50.47,50.63,212000.0,36.7147,36.7801,36.6639,36.7801,212000.0
2010-10-18 14:30:00,50.62,50.65,50.53,50.62,147400.0,36.7728,36.7946,36.7075,36.7728,147400.0
2010-10-18 15:00:00,50.63,50.8,50.6,50.79,339400.0,36.7801,36.9036,36.7583,36.8963,339400.0
2010-10-18 15:30:00,50.78,50.9,50.63,50.69,642400.0,36.8891,36.9762,36.7801,36.8237,642400.0
2010-10-19 09:30:00,49.89,50.05,49.27,49.74,672800.0,36.2425,36.3588,35.7921,36.1336,672800.0
2010-10-19 10:00:00,49.75,49.79,49.59,49.74,283800.0,36.1408,36.1699,36.0246,36.1336,283800.0
2010-10-19 10:30:00,49.74,49.77,49.48,49.51,396600.0,36.1336,36.1554,35.9447,35.9665,396600.0
2010-10-19 11:00:00,49.5,49.87,49.48,49.82,317600.0,35.9592,36.228,35.9447,36.1917,317600.0
2010-10-19 11:30:00,49.83,49.95,49.7,49.84,241600.0,36.1989,36.2861,36.1045,36.2062,241600.0
2010-10-19 12:00:00,49.83,49.84,49.73,49.74,113400.0,36.1989,36.2062,36.1263,36.1336,113400.0
2010-10-19 12:30:00,49.74,49.88,49.73,49.87,215000.0,36.1336,36.2353,36.1263,36.228,215000.0
2010-10-19 13:00:00,49.85,49.87,49.65,49.67,84200.0,36.2135,36.228,36.0682,36.0827,84200.0
2010-10-19 13:30:00,49.65,49.74,49.51,49.6,234200.0,36.0682,36.1336,35.9665,36.0319,234200.0
2010-10-19 14:00:00,49.6,49.63,49.3,49.57,595800.0,36.0319,36.0537,35.8139,36.0101,595800.0
2010-10-19 14:30:00,49.57,49.74,49.48,49.7,381800.0,36.0101,36.1336,35.9447,36.1045,381800.0
2010-10-19 15:00:00,49.7,49.73,49.43,49.48,668600.0,36.1045,36.1263,35.9084,35.9447,668600.0
2010-10-19 15:30:00,49.48,49.82,49.38,49.69,1240000.0,35.9447,36.1917,35.872,36.0972,1240000.0
2010-10-20 09:30:00,49.78,50.41,49.58,50.13,245800.0,36.1626,36.6203,36.0173,36.4169,245800.0
2010-10-20 10:00:00,50.15,50.15,49.75,49.94,194200.0,36.4314,36.4314,36.1408,36.2789,194200.0
2010-10-20 10:30:00,49.95,50.24,49.85,50.06,160000.0,36.2861,36.4968,36.2135,36.366,160000.0
2010-10-20 11:00:00,50.1,50.25,50.06,50.19,138800.0,36.3951,36.5041,36.366,36.4605,138800.0
2010-10-20 11:30:00,50.21,50.25,50.07,50.19,144600.0,36.475,36.5041,36.3733,36.4605,144600.0
2010-10-20 12:00:00,50.2,50.3,50.16,50.2,194400.0,36.4677,36.5404,36.4387,36.4677,194400.0
2010-10-20 12:30:00,50.24,50.29,50.15,50.24,112200.0,36.4968,36.5331,36.4314,36.4968,112200.0
2010-10-20 13:00:00,50.24,50.34,50.19,50.24,149800.0,36.4968,36.5694,36.4605,36.4968,149800.0
2010-10-20 13:30:00,50.26,50.34,50.21,50.22,120600.0,36.5113,36.5694,36.475,36.4823,120600.0
2010-10-20 14:00:00,50.22,50.34,50.13,50.2,144400.0,36.4823,36.5694,36.4169,36.4677,144400.0
2010-10-20 14:30:00,50.23,50.32,50.1,50.1,226200.0,36.4895,36.5549,36.3951,36.3951,226200.0
2010-10-20 15:00:00,50.1,50.24,50.05,50.23,254800.0,36.3951,36.4968,36.3588,36.4895,254800.0
2010-10-20 15:30:00,50.23,50.24,50.0,50.02,610200.0,36.4895,36.4968,36.3224,36.337,610200.0
2010-10-21 09:30:00,50.23,50.52,50.08,50.29,228600.0,36.4895,36.7002,36.3806,36.5331,228600.0
2010-10-21 10:00:00,50.27,50.84,50.1,50.44,358600.0,36.5186,36.9327,36.3951,36.6421,358600.0
2010-10-21 10:30:00,50.42,50.42,50.08,50.33,224200.0,36.6276,36.6276,36.3806,36.5622,224200.0
2010-10-21 11:00:00,50.31,50.47,49.9,50.09,223800.0,36.5476,36.6639,36.2498,36.3878,223800.0
2010-10-21 11:30:00,50.09,50.09,49.6,49.65,367400.0,36.3878,36.3878,36.0319,36.0682,367400.0
2010-10-21 12:00:00,49.65,49.73,49.6,49.6,134600.0,36.0682,36.1263,36.0319,36.0319,134600.0
2010-10-21 12:30:00,49.61,49.62,49.13,49.35,329600.0,36.0391,36.0464,35.6904,35.8503,329600.0
2010-10-21 13:00:00,49.38,49.7,49.34,49.41,248200.0,35.872,36.1045,35.843,35.8938,248200.0
2010-10-21 13:30:00,49.41,49.42,48.95,48.95,342200.0,35.8938,35.9011,35.5597,35.5597,342200.0
2010-10-21 14:00:00,48.96,48.98,48.84,48.96,382400.0,35.5669,35.5815,35.4798,35.5669,382400.0
2010-10-21 14:30:00,48.96,49.24,48.95,49.24,321400.0,35.5669,35.7703,35.5597,35.7703,321400.0
2010-10-21 15:00:00,49.24,49.46,49.18,49.41,226600.0,35.7703,35.9302,35.7268,35.8938,226600.0
2010-10-21 15:30:00,49.4,49.48,49.24,49.38,616000.0,35.8866,35.9447,35.7703,35.872,616000.0
2010-10-22 09:30:00,49.74,49.74,48.81,48.89,348000.0,36.1336,36.1336,35.458,35.5161,348000.0
2010-10-22 10:00:00,48.89,49.19,48.87,49.01,242400.0,35.5161,35.734,35.5016,35.6033,242400.0
2010-10-22 10:30:00,49.0,49.01,48.72,48.74,276000.0,35.596,35.6033,35.3926,35.4071,276000.0
2010-10-22 11:00:00,48.74,48.87,48.62,48.66,254800.0,35.4071,35.5016,35.3199,35.349,254800.0
2010-10-22 11:30:00,48.66,48.85,48.63,48.7,179400.0,35.349,35.487,35.3272,35.3781,179400.0
2010-10-22 12:00:00,48.69,48.72,48.49,48.59,315400.0,35.3708,35.3926,35.2255,35.2982,315400.0
2010-10-22 12:30:00,48.59,48.63,48.43,48.43,308600.0,35.2982,35.3272,35.1819,35.1819,308600.0
2010-10-22 13:00:00,48.44,48.47,48.38,48.38,403600.0,35.1892,35.211,35.1456,35.1456,403600.0
2010-10-22 13:30:00,48.38,48.49,48.27,48.27,199600.0,35.1456,35.2255,35.0657,35.0657,199600.0
2010-10-22 14:00:00,48.29,48.45,48.25,48.34,226000.0,35.0802,35.1964,35.0512,35.1165,226000.0
2010-10-22 14:30:00,48.34,48.4,48.24,48.29,195000.0,35.1165,35.1601,35.0439,35.0802,195000.0
2010-10-22 15:00:00,48.29,48.48,48.27,48.47,299800.0,35.0802,35.2182,35.0657,35.211,299800.0
2010-10-22 15:30:00,48.47,48.67,48.4,48.66,493400.0,35.211,35.3563,35.1601,35.349,493400.0
2010-10-25 09:30:00,49.02,49.46,49.02,49.38,263600.0,35.6105,35.9302,35.6105,35.872,263600.0
2010-10-25 10:00:00,49.38,49.45,48.92,49.12,316200.0,35.872,35.9229,35.5379,35.6832,316200.0
2010-10-25 10:30:00,49.15,49.16,48.66,48.74,181800.0,35.705,35.7122,35.349,35.4071,181800.0
2010-10-25 11:00:00,48.72,48.83,48.56,48.8,141200.0,35.3926,35.4725,35.2764,35.4507,141200.0
2010-10-25 11:30:00,48.82,48.85,48.7,48.84,116800.0,35.4652,35.487,35.3781,35.4798,116800.0
2010-10-25 12:00:00,48.82,48.9,48.68,48.83,124800.0,35.4652,35.5234,35.3635,35.4725,124800.0
2010-10-25 12:30:00,48.81,48.94,48.77,48.85,72400.0,35.458,35.5524,35.4289,35.487,72400.0
2010-10-25 13:00:00,48.84,48.96,48.77,48.93,80000.0,35.4798,35.5669,35.4289,35.5451,80000.0
2010-10-25 13:30:00,48.94,49.01,48.86,49.01,98200.0,35.5524,35.6033,35.4943,35.6033,98200.0
2010-10-25 14:00:00,49.0,49.02,48.91,48.96,114800.0,35.596,35.6105,35.5306,35.5669,114800.0
2010-10-25 14:30:00,48.95,48.98,48.78,48.85,138400.0,35.5597,35.5815,35.4362,35.487,138400.0
2010-10-25 15:00:00,48.85,49.08,48.85,49.04,185600.0,35.487,35.6541,35.487,35.6251,185600.0
2010-10-25 15:30:00,49.05,49.07,48.63,48.7,497800.0,35.6323,35.6468,35.3272,35.3781,497800.0
2010-10-26 09:30:00,48.43,48.84,48.39,48.45,200200.0,35.1819,35.4798,35.1529,35.1964,200200.0
2010-10-26 10:00:00,48.46,48.55,48.32,48.36,167600.0,35.2037,35.2691,35.102,35.1311,167600.0
2010-10-26 10:30:00,48.36,48.41,47.94,48.02,339800.0,35.1311,35.1674,34.826,34.8841,339800.0
2010-10-26 11:00:00,48.04,48.17,47.94,48.06,187800.0,34.8986,34.993,34.826,34.9131,187800.0
2010-10-26 11:30:00,48.04,48.05,47.8,47.88,277000.0,34.8986,34.9059,34.7243,34.7824,277000.0
2010-10-26 12:00:00,47.91,47.92,47.65,47.68,423800.0,34.8042,34.8114,34.6153,34.6371,423800.0
2010-10-26 12:30:00,47.68,47.79,47.66,47.76,195600.0,34.6371,34.717,34.6226,34.6952,195600.0
2010-10-26 13:00:00,47.78,47.88,47.7,47.71,168200.0,34.7097,34.7824,34.6516,34.6589,168200.0
2010-10-26 13:30:00,47.71,47.81,47.59,47.66,217000.0,34.6589,34.7315,34.5717,34.6226,217000.0
2010-10-26 14:00:00,47.66,47.75,47.6,47.73,208200.0,34.6226,34.6879,34.579,34.6734,208200.0
2010-10-26 14:30:00,47.74,47.77,47.6,47.69,265400.0,34.6807,34.7025,34.579,34.6443,265400.0
2010-10-26 15:00:00,47.7,47.95,47.7,47.86,413600.0,34.6516,34.8332,34.6516,34.7678,413600.0
2010-10-26 15:30:00,47.86,47.94,47.81,47.88,809800.0,34.7678,34.826,34.7315,34.7824,809800.0
2010-10-27 09:30:00,47.46,47.59,47.13,47.32,302600.0,34.4773,34.5717,34.2375,34.3756,302600.0
2010-10-27 10:00:00,47.31,47.44,46.88,46.97,259600.0,34.3683,34.4627,34.0559,34.1213,259600.0
2010-10-27 10:30:00,46.99,47.15,46.83,46.85,246800.0,34.1358,34.2521,34.0196,34.0341,246800.0
2010-10-27 11:00:00,46.85,47.27,46.85,47.24,324600.0,34.0341,34.3392,34.0341,34.3174,324600.0
2010-10-27 11:30:00,47.24,47.36,47.17,47.34,287000.0,34.3174,34.4046,34.2666,34.3901,287000.0
2010-10-27 12:00:00,47.34,47.38,47.21,47.24,132200.0,34.3901,34.4191,34.2957,34.3174,132200.0
2010-10-27 12:30:00,47.24,47.29,47.14,47.23,93200.0,34.3174,34.3538,34.2448,34.3102,93200.0
2010-10-27 13:00:00,47.23,47.4,47.21,47.31,200800.0,34.3102,34.4337,34.2957,34.3683,200800.0
2010-10-27 13:30:00,47.31,47.31,47.17,47.3,188800.0,34.3683,34.3683,34.2666,34.361,188800.0
2010-10-27 14:00:00,47.3,47.47,47.29,47.46,218600.0,34.361,34.4845,34.3538,34.4773,218600.0
2010-10-27 14:30:00,47.45,47.77,47.42,47.67,227400.0,34.47,34.7025,34.4482,34.6298,227400.0
2010-10-27 15:00:00,47.68,47.83,47.6,47.66,318600.0,34.6371,34.7461,34.579,34.6226,318600.0
2010-10-27 15:30:00,47.67,47.95,47.66,47.9,512600.0,34.6298,34.8332,34.6226,34.7969,512600.0
2010-10-28 09:30:00,48.2,48.46,47.71,47.74,218000.0,35.0148,35.2037,34.6589,34.6807,218000.0
2010-10-28 10:00:00,47.74,47.85,47.26,47.26,244800.0,34.6807,34.7606,34.332,34.332,244800.0
2010-10-28 10:30:00,47.29,47.67,47.17,47.55,233400.0,34.3538,34.6298,34.2666,34.5426,233400.0
2010-10-28 11:00:00,47.55,48.02,47.54,47.99,170000.0,34.5426,34.8841,34.5354,34.8623,170000.0
2010-10-28 11:30:00,47.99,48.01,47.69,47.7,77200.0,34.8623,34.8768,34.6443,34.6516,77200.0
2010-10-28 12:00:00,47.69,47.77,47.51,47.51,78800.0,34.6443,34.7025,34.5136,34.5136,78800.0
2010-10-28 12:30:00,47.51,47.6,47.4,47.4,51400.0,34.5136,34.579,34.4337,34.4337,51400.0
2010-10-28 13:00:00,47.41,47.7,47.33,47.4,88400.0,34.4409,34.6516,34.3828,34.4337,88400.0
2010-10-28 13:30:00,47.41,47.5,47.3,47.4,128600.0,34.4409,34.5063,34.361,34.4337,128600.0
2010-10-28 14:00:00,47.39,47.56,47.27,47.33,188000.0,34.4264,34.5499,34.3392,34.3828,188000.0
2010-10-28 14:30:00,47.33,47.35,47.18,47.3,293400.0,34.3828,34.3974,34.2739,34.361,293400.0
2010-10-28 15:00:00,47.3,47.51,47.24,47.33,380000.0,34.361,34.5136,34.3174,34.3828,380000.0
2010-10-28 15:30:00,47.33,47.6,47.31,47.47,550800.0,34.3828,34.579,34.3683,34.4845,550800.0
2010-10-29 09:30:00,47.26,47.55,47.07,47.15,264400.0,34.332,34.5426,34.194,34.2521,264400.0
2010-10-29 10:00:00,47.13,47.52,47.1,47.43,173400.0,34.2375,34.5209,34.2157,34.4555,173400.0
2010-10-29 10:30:00,47.44,47.64,47.3,47.57,224000.0,34.4627,34.608,34.361,34.5572,224000.0
2010-10-29 11:00:00,47.57,47.69,47.48,47.62,231400.0,34.5572,34.6443,34.4918,34.5935,231400.0
2010-10-29 11:30:00,47.62,47.65,47.26,47.55,343600.0,34.5935,34.6153,34.332,34.5426,343600.0
2010-10-29 12:00:00,47.55,47.73,47.52,47.72,117200.0,34.5426,34.6734,34.5209,34.6661,117200.0
2010-10-29 12:30:00,47.71,47.71,47.55,47.66,191600.0,34.6589,34.6589,34.5426,34.6226,191600.0
2010-10-29 13:00:00,47.66,47.75,47.56,47.65,161800.0,34.6226,34.6879,34.5499,34.6153,161800.0
2010-10-29 13:30:00,47.66,47.78,47.59,47.76,254600.0,34.6226,34.7097,34.5717,34.6952,254600.0
2010-10-29 14:00:00,47.77,47.93,47.74,47.77,561600.0,34.7025,34.8187,34.6807,34.7025,561600.0
2010-10-29 14:30:00,47.77,47.79,47.68,47.74,218000.0,34.7025,34.717,34.6371,34.6807,218000.0
2010-10-29 15:00:00,47.74,47.92,47.72,47.88,275000.0,34.6807,34.8114,34.6661,34.7824,275000.0
2010-10-29 15:30:00,47.88,48.02,47.82,47.92,711200.0,34.7824,34.8841,34.7388,34.8114,711200.0
2010-11-01 09:30:00,48.44,48.96,48.28,48.38,305600.0,35.1892,35.5669,35.073,35.1456,305600.0
2010-11-01 10:00:00,48.38,48.77,48.38,48.55,338600.0,35.1456,35.4289,35.1456,35.2691,338600.0
2010-11-01 10:30:00,48.57,48.6,48.34,48.42,190800.0,35.2836,35.3054,35.1165,35.1747,190800.0
2010-11-01 11:00:00,48.43,48.44,48.11,48.15,195400.0,35.1819,35.1892,34.9495,34.9785,195400.0
2010-11-01 11:30:00,48.13,48.47,48.09,48.46,168000.0,34.964,35.211,34.9349,35.2037,168000.0
2010-11-01 12:00:00,48.47,48.48,48.39,48.4,76200.0,35.211,35.2182,35.1529,35.1601,76200.0
2010-11-01 12:30:00,48.39,48.43,48.24,48.32,115200.0,35.1529,35.1819,35.0439,35.102,115200.0
2010-11-01 13:00:00,48.33,48.4,48.16,48.21,173600.0,35.1093,35.1601,34.9858,35.0221,173600.0
2010-11-01 13:30:00,48.23,48.35,48.23,48.28,118600.0,35.0366,35.1238,35.0366,35.073,118600.0
2010-11-01 14:00:00,48.29,48.33,48.14,48.14,211800.0,35.0802,35.1093,34.9713,34.9713,211800.0
2010-11-01 14:30:00,48.13,48.21,47.99,48.06,223800.0,34.964,35.0221,34.8623,34.9131,223800.0
2010-11-01 15:00:00,48.05,48.1,47.68,47.88,165000.0,34.9059,34.9422,34.6371,34.7824,165000.0
2010-11-01 15:30:00,47.88,48.05,47.84,48.05,377800.0,34.7824,34.9059,34.7533,34.9059,377800.0
2010-11-02 09:30:00,48.59,48.83,48.04,48.35,528600.0,35.2982,35.4725,34.8986,35.1238,528600.0
2010-11-02 10:00:00,48.38,48.47,47.93,47.99,297600.0,35.1456,35.211,34.8187,34.8623,297600.0
2010-11-02 10:30:00,47.99,48.32,47.99,48.23,269000.0,34.8623,35.102,34.8623,35.0366,269000.0
2010-11-02 11:00:00,48.2,48.47,48.18,48.3,163400.0,35.0148,35.211,35.0003,35.0875,163400.0
2010-11-02 11:30:00,48.31,48.45,48.26,48.39,112200.0,35.0947,35.1964,35.0584,35.1529,112200.0
2010-11-02 12:00:00,48.38,48.59,48.35,48.58,264800.0,35.1456,35.2982,35.1238,35.2909,264800.0
2010-11-02 12:30:00,48.57,48.62,48.5,48.6,168600.0,35.2836,35.3199,35.2328,35.3054,168600.0
2010-11-02 13:00:00,48.58,48.73,48.52,48.68,169400.0,35.2909,35.3999,35.2473,35.3635,169400.0
2010-11-02 13:30:00,48.67,48.86,48.61,48.81,174600.0,35.3563,35.4943,35.3127,35.458,174600.0
2010-11-02 14:00:00,48.82,49.05,48.82,49.03,276800.0,35.4652,35.6323,35.4652,35.6178,276800.0
2010-11-02 14:30:00,49.04,49.12,48.94,48.98,342600.0,35.6251,35.6832,35.5524,35.5815,342600.0
2010-11-02 15:00:00,48.96,49.18,48.96,49.07,349000.0,35.5669,35.7268,35.5669,35.6468,349000.0
2010-11-02 15:30:00,49.08,49.09,48.78,48.89,601400.0,35.6541,35.6614,35.4362,35.5161,601400.0
2010-11-03 09:30:00,45.24,45.25,43.46,43.94,6089000.0,32.8645,32.8718,31.5715,31.9202,6089000.0
2010-11-03 10:00:00,43.95,44.03,43.31,43.48,3575400.0,31.9274,31.9855,31.4625,31.586,3575400.0
2010-11-03 10:30:00,43.49,43.97,43.46,43.61,1941000.0,31.5933,31.942,31.5715,31.6804,1941000.0
2010-11-03 11:00:00,43.61,43.73,43.0,43.16,2307000.0,31.6804,31.7676,31.2373,31.3535,2307000.0
2010-11-03 11:30:00,43.18,43.7,43.13,43.6,1797200.0,31.3681,31.7458,31.3317,31.6732,1797200.0
2010-11-03 12:00:00,43.6,43.85,43.44,43.85,1077200.0,31.6732,31.8548,31.5569,31.8548,1077200.0
2010-11-03 12:30:00,43.85,43.89,43.62,43.85,798600.0,31.8548,31.8838,31.6877,31.8548,798600.0
2010-11-03 13:00:00,43.85,44.26,43.84,44.21,1685800.0,31.8548,32.1526,31.8475,32.1163,1685800.0
2010-11-03 13:30:00,44.22,44.59,44.21,44.49,1867000.0,32.1236,32.3924,32.1163,32.3197,1867000.0
2010-11-03 14:00:00,44.5,44.84,44.43,44.77,2047000.0,32.327,32.574,32.2761,32.5231,2047000.0
2010-11-03 14:30:00,44.77,44.97,44.56,44.96,2441000.0,32.5231,32.6684,32.3706,32.6611,2441000.0
2010-11-03 15:00:00,44.96,45.09,44.58,44.59,1507200.0,32.6611,32.7556,32.3851,32.3924,1507200.0
2010-11-03 15:30:00,44.59,44.63,44.04,44.23,2733600.0,32.3924,32.4214,31.9928,32.1308,2733600.0
2010-11-04 09:30:00,44.88,44.88,43.88,43.93,1275600.0,32.603,32.603,31.8766,31.9129,1275600.0
2010-11-04 10:00:00,43.93,44.16,43.9,44.08,655800.0,31.9129,32.08,31.8911,32.0219,655800.0
2010-11-04 10:30:00,44.07,44.11,43.79,43.87,829000.0,32.0146,32.0437,31.8112,31.8693,829000.0
2010-11-04 11:00:00,43.85,44.06,43.51,43.51,911400.0,31.8548,32.0073,31.6078,31.6078,911400.0
2010-11-04 11:30:00,43.51,43.65,43.16,43.42,1217200.0,31.6078,31.7095,31.3535,31.5424,1217200.0
2010-11-04 12:00:00,43.43,43.77,43.42,43.71,751400.0,31.5497,31.7967,31.5424,31.7531,751400.0
2010-11-04 12:30:00,43.71,43.79,43.66,43.73,675600.0,31.7531,31.8112,31.7168,31.7676,675600.0
2010-11-04 13:00:00,43.74,43.77,43.61,43.65,456800.0,31.7749,31.7967,31.6804,31.7095,456800.0
2010-11-04 13:30:00,43.67,43.88,43.63,43.73,606200.0,31.724,31.8766,31.695,31.7676,606200.0
2010-11-04 14:00:00,43.72,43.81,43.6,43.62,505800.0,31.7603,31.8257,31.6732,31.6877,505800.0
2010-11-04 14:30:00,43.62,43.89,43.62,43.7,615200.0,31.6877,31.8838,31.6877,31.7458,615200.0
2010-11-04 15:00:00,43.71,44.1,43.7,44.1,933200.0,31.7531,32.0364,31.7458,32.0364,933200.0
2010-11-04 15:30:00,44.1,44.23,44.03,44.1,1991600.0,32.0364,32.1308,31.9855,32.0364,1991600.0
2010-11-05 09:30:00,44.33,44.43,43.96,44.02,685000.0,32.2035,32.2761,31.9347,31.9783,685000.0
2010-11-05 10:00:00,44.0,44.02,43.71,43.75,583600.0,31.9638,31.9783,31.7531,31.7821,583600.0
2010-11-05 10:30:00,43.76,43.91,43.71,43.8,470400.0,31.7894,31.8984,31.7531,31.8185,470400.0
2010-11-05 11:00:00,43.79,43.88,43.73,43.73,422000.0,31.8112,31.8766,31.7676,31.7676,422000.0
2010-11-05 11:30:00,43.73,43.8,43.51,43.56,590800.0,31.7676,31.8185,31.6078,31.6441,590800.0
2010-11-05 12:00:00,43.55,43.73,43.5,43.67,433200.0,31.6369,31.7676,31.6005,31.724,433200.0
2010-11-05 12:30:00,43.67,43.71,43.57,43.6,256600.0,31.724,31.7531,31.6514,31.6732,256600.0
2010-11-05 13:00:00,43.59,43.6,43.52,43.56,336400.0,31.6659,31.6732,31.6151,31.6441,336400.0
2010-11-05 13:30:00,43.56,43.78,43.55,43.77,434000.0,31.6441,31.8039,31.6369,31.7967,434000.0
2010-11-05 14:00:00,43.77,43.85,43.74,43.79,488600.0,31.7967,31.8548,31.7749,31.8112,488600.0
2010-11-05 14:30:00,43.77,43.95,43.77,43.88,451600.0,31.7967,31.9274,31.7967,31.8766,451600.0
2010-11-05 15:00:00,43.88,43.95,43.79,43.93,434600.0,31.8766,31.9274,31.8112,31.9129,434600.0
2010-11-05 15:30:00,43.94,44.31,43.88,44.3,1307800.0,31.9202,32.189,31.8766,32.1817,1307800.0
2010-11-08 09:30:00,44.56,45.67,44.38,44.71,1882000.0,32.3706,33.1769,32.2398,32.4795,1882000.0
2010-11-08 10:00:00,44.71,44.86,44.52,44.7,945800.0,32.4795,32.5885,32.3415,32.4723,945800.0
2010-11-08 10:30:00,44.7,44.77,44.38,44.68,754200.0,32.4723,32.5231,32.2398,32.4577,754200.0
2010-11-08 11:00:00,44.7,44.74,44.54,44.74,499400.0,32.4723,32.5013,32.356,32.5013,499400.0
2010-11-08 11:30:00,44.74,44.87,44.69,44.85,445800.0,32.5013,32.5958,32.465,32.5812,445800.0
2010-11-08 12:00:00,44.85,44.98,44.77,44.97,315600.0,32.5812,32.6757,32.5231,32.6684,315600.0
2010-11-08 12:30:00,44.95,45.21,44.91,45.17,347400.0,32.6539,32.8428,32.6248,32.8137,347400.0
2010-11-08 13:00:00,45.17,45.19,44.99,45.13,242600.0,32.8137,32.8282,32.6829,32.7846,242600.0
2010-11-08 13:30:00,45.12,45.18,44.88,44.88,384000.0,32.7774,32.821,32.603,32.603,384000.0
2010-11-08 14:00:00,44.88,44.9,44.74,44.8,652600.0,32.603,32.6176,32.5013,32.5449,652600.0
2010-11-08 14:30:00,44.8,44.8,44.57,44.59,698000.0,32.5449,32.5449,32.3778,32.3924,698000.0
2010-11-08 15:00:00,44.59,44.82,44.59,44.69,583600.0,32.3924,32.5594,32.3924,32.465,583600.0
2010-11-08 15:30:00,44.69,44.85,44.66,44.74,1189600.0,32.465,32.5812,32.4432,32.5013,1189600.0
2010-11-09 09:30:00,45.07,46.09,44.93,45.95,1575200.0,32.7411,33.482,32.6393,33.3803,1575200.0
2010-11-09 10:00:00,45.99,46.41,45.98,46.35,1016000.0,33.4094,33.7145,33.4021,33.6709,1016000.0
2010-11-09 10:30:00,46.35,46.35,45.94,46.26,493400.0,33.6709,33.6709,33.3731,33.6055,493400.0
2010-11-09 11:00:00,46.26,46.38,46.2,46.33,545000.0,33.6055,33.6927,33.5619,33.6564,545000.0
2010-11-09 11:30:00,46.34,46.35,45.98,46.05,346800.0,33.6636,33.6709,33.4021,33.453,346800.0
2010-11-09 12:00:00,46.03,46.24,46.01,46.2,276400.0,33.4384,33.591,33.4239,33.5619,276400.0
2010-11-09 12:30:00,46.2,46.29,46.06,46.1,181200.0,33.5619,33.6273,33.4602,33.4893,181200.0
2010-11-09 13:00:00,46.1,46.16,46.01,46.13,282400.0,33.4893,33.5329,33.4239,33.5111,282400.0
2010-11-09 13:30:00,46.13,46.16,46.0,46.07,980000.0,33.5111,33.5329,33.4166,33.4675,980000.0
2010-11-09 14:00:00,46.06,46.07,45.88,45.95,412600.0,33.4602,33.4675,33.3295,33.3803,412600.0
2010-11-09 14:30:00,45.95,46.24,45.95,46.08,398200.0,33.3803,33.591,33.3803,33.4748,398200.0
2010-11-09 15:00:00,46.07,46.08,45.87,45.96,482600.0,33.4675,33.4748,33.3222,33.3876,482600.0
2010-11-09 15:30:00,45.96,46.04,45.7,46.01,1413400.0,33.3876,33.4457,33.1987,33.4239,1413400.0
2010-11-10 09:30:00,46.21,46.75,46.04,46.22,924600.0,33.5692,33.9615,33.4457,33.5765,924600.0
2010-11-10 10:00:00,46.26,46.46,46.13,46.29,855000.0,33.6055,33.7508,33.5111,33.6273,855000.0
2010-11-10 10:30:00,46.3,46.62,46.19,46.38,517200.0,33.6346,33.867,33.5547,33.6927,517200.0
2010-11-10 11:00:00,46.38,46.47,46.22,46.47,233200.0,33.6927,33.7581,33.5765,33.7581,233200.0
2010-11-10 11:30:00,46.47,46.78,46.45,46.77,256400.0,33.7581,33.9833,33.7436,33.976,256400.0
2010-11-10 12:00:00,46.78,46.83,46.61,46.68,205000.0,33.9833,34.0196,33.8598,33.9106,205000.0
2010-11-10 12:30:00,46.68,46.77,46.67,46.74,196400.0,33.9106,33.976,33.9034,33.9542,196400.0
2010-11-10 13:00:00,46.72,46.93,46.57,46.83,230000.0,33.9397,34.0922,33.8307,34.0196,230000.0
2010-11-10 13:30:00,46.81,46.85,46.7,46.82,286400.0,34.0051,34.0341,33.9252,34.0123,286400.0
2010-11-10 14:00:00,46.83,47.05,46.76,46.89,412800.0,34.0196,34.1794,33.9688,34.0632,412800.0
2010-11-10 14:30:00,46.89,46.95,46.72,46.8,256000.0,34.0632,34.1068,33.9397,33.9978,256000.0
2010-11-10 15:00:00,46.8,46.83,46.7,46.81,347200.0,33.9978,34.0196,33.9252,34.0051,347200.0
2010-11-10 15:30:00,46.81,47.01,46.77,46.96,634800.0,34.0051,34.1504,33.976,34.114,634800.0
2010-11-11 09:30:00,46.61,47.15,46.61,47.13,698400.0,33.8598,34.2521,33.8598,34.2375,698400.0
2010-11-11 10:00:00,47.08,47.5,46.95,47.34,544600.0,34.2012,34.5063,34.1068,34.3901,544600.0
2010-11-11 10:30:00,47.34,47.34,46.79,46.91,383000.0,34.3901,34.3901,33.9905,34.0777,383000.0
2010-11-11 11:00:00,46.93,46.98,46.62,46.74,298600.0,34.0922,34.1286,33.867,33.9542,298600.0
2010-11-11 11:30:00,46.74,46.99,46.71,46.94,226600.0,33.9542,34.1358,33.9324,34.0995,226600.0
2010-11-11 12:00:00,46.95,47.07,46.9,47.05,291000.0,34.1068,34.194,34.0705,34.1794,291000.0
2010-11-11 12:30:00,47.04,47.1,47.0,47.02,131600.0,34.1722,34.2157,34.1431,34.1576,131600.0
2010-11-11 13:00:00,47.02,47.04,46.84,46.84,220800.0,34.1576,34.1722,34.0269,34.0269,220800.0
2010-11-11 13:30:00,46.85,46.96,46.84,46.88,203200.0,34.0341,34.114,34.0269,34.0559,203200.0
2010-11-11 14:00:00,46.88,47.04,46.85,46.9,160000.0,34.0559,34.1722,34.0341,34.0705,160000.0
2010-11-11 14:30:00,46.89,47.0,46.77,46.89,216400.0,34.0632,34.1431,33.976,34.0632,216400.0
2010-11-11 15:00:00,46.88,47.06,46.87,47.06,266200.0,34.0559,34.1867,34.0487,34.1867,266200.0
2010-11-11 15:30:00,47.05,47.09,46.94,47.08,482200.0,34.1794,34.2085,34.0995,34.2012,482200.0
2010-11-12 09:30:00,46.56,46.73,46.15,46.22,572000.0,33.8235,33.947,33.5256,33.5765,572000.0
2010-11-12 10:00:00,46.22,46.41,46.15,46.21,399000.0,33.5765,33.7145,33.5256,33.5692,399000.0
2010-11-12 10:30:00,46.2,46.51,46.12,46.18,468200.0,33.5619,33.7871,33.5038,33.5474,468200.0
2010-11-12 11:00:00,46.17,46.31,46.13,46.29,200000.0,33.5401,33.6418,33.5111,33.6273,200000.0
2010-11-12 11:30:00,46.28,46.32,45.95,46.04,242400.0,33.6201,33.6491,33.3803,33.4457,242400.0
2010-11-12 12:00:00,46.05,46.15,45.77,45.8,286000.0,33.453,33.5256,33.2496,33.2714,286000.0
2010-11-12 12:30:00,45.8,45.88,45.66,45.74,360800.0,33.2714,33.3295,33.1697,33.2278,360800.0
2010-11-12 13:00:00,45.74,45.82,45.62,45.74,302200.0,33.2278,33.2859,33.1406,33.2278,302200.0
2010-11-12 13:30:00,45.74,45.94,45.71,45.91,237800.0,33.2278,33.3731,33.206,33.3513,237800.0
2010-11-12 14:00:00,45.89,45.91,45.77,45.83,151400.0,33.3367,33.3513,33.2496,33.2932,151400.0
2010-11-12 14:30:00,45.81,46.06,45.74,46.01,258400.0,33.2786,33.4602,33.2278,33.4239,258400.0
2010-11-12 15:00:00,46.02,46.11,45.87,45.91,250600.0,33.4312,33.4966,33.3222,33.3513,250600.0
2010-11-12 15:30:00,45.92,46.04,45.81,46.02,645600.0,33.3585,33.4457,33.2786,33.4312,645600.0
2010-11-15 09:30:00,46.75,47.11,46.04,46.37,496600.0,33.9615,34.223,33.4457,33.6854,496600.0
2010-11-15 10:00:00,46.35,46.6,46.3,46.55,411000.0,33.6709,33.8525,33.6346,33.8162,411000.0
2010-11-15 10:30:00,46.55,46.6,46.32,46.33,329000.0,33.8162,33.8525,33.6491,33.6564,329000.0
2010-11-15 11:00:00,46.35,46.42,46.22,46.27,298800.0,33.6709,33.7218,33.5765,33.6128,298800.0
2010-11-15 11:30:00,46.27,46.6,46.21,46.58,198800.0,33.6128,33.8525,33.5692,33.838,198800.0
2010-11-15 12:00:00,46.57,46.7,46.54,46.66,214400.0,33.8307,33.9252,33.8089,33.8961,214400.0
2010-11-15 12:30:00,46.63,46.66,46.5,46.57,182800.0,33.8743,33.8961,33.7799,33.8307,182800.0
2010-11-15 13:00:00,46.55,46.57,46.46,46.5,164800.0,33.8162,33.8307,33.7508,33.7799,164800.0
2010-11-15 13:30:00,46.5,46.63,46.49,46.6,198200.0,33.7799,33.8743,33.7726,33.8525,198200.0
2010-11-15 14:00:00,46.6,46.66,46.3,46.37,221400.0,33.8525,33.8961,33.6346,33.6854,221400.0
2010-11-15 14:30:00,46.36,46.52,46.32,46.48,234400.0,33.6782,33.7944,33.6491,33.7653,234400.0
2010-11-15 15:00:00,46.48,46.49,46.08,46.2,331000.0,33.7653,33.7726,33.4748,33.5619,331000.0
2010-11-15 15:30:00,46.21,46.26,46.1,46.21,630600.0,33.5692,33.6055,33.4893,33.5692,630600.0
2010-11-16 09:30:00,45.71,45.71,45.22,45.29,504600.0,33.206,33.206,32.85,32.9009,504600.0
2010-11-16 10:00:00,45.3,45.57,45.09,45.45,604600.0,32.9081,33.1043,32.7556,33.0171,604600.0
2010-11-16 10:30:00,45.43,45.47,45.23,45.33,277000.0,33.0026,33.0316,32.8573,32.9299,277000.0
2010-11-16 11:00:00,45.32,45.36,44.86,45.02,378400.0,32.9227,32.9517,32.5885,32.7047,378400.0
2010-11-16 11:30:00,45.03,45.12,44.8,45.05,453800.0,32.712,32.7774,32.5449,32.7265,453800.0
2010-11-16 12:00:00,45.09,45.2,44.97,45.08,329200.0,32.7556,32.8355,32.6684,32.7483,329200.0
2010-11-16 12:30:00,45.1,45.24,44.94,45.21,233400.0,32.7628,32.8645,32.6466,32.8428,233400.0
2010-11-16 13:00:00,45.21,45.33,45.18,45.3,360600.0,32.8428,32.9299,32.821,32.9081,360600.0
2010-11-16 13:30:00,45.3,45.6,45.26,45.56,316000.0,32.9081,33.1261,32.8791,33.097,316000.0
2010-11-16 14:00:00,45.56,45.63,45.35,45.38,312600.0,33.097,33.1479,32.9445,32.9663,312600.0
2010-11-16 14:30:00,45.39,45.41,45.23,45.38,181600.0,32.9735,32.988,32.8573,32.9663,181600.0
2010-11-16 15:00:00,45.37,45.45,45.21,45.28,287000.0,32.959,33.0171,32.8428,32.8936,287000.0
2010-11-16 15:30:00,45.27,45.55,45.27,45.51,638600.0,32.8863,33.0897,32.8863,33.0607,638600.0
2010-11-17 09:30:00,45.64,45.74,45.14,45.44,228000.0,33.1551,33.2278,32.7919,33.0098,228000.0
2010-11-17 10:00:00,45.45,45.84,45.39,45.84,188400.0,33.0171,33.3004,32.9735,33.3004,188400.0
2010-11-17 10:30:00,45.85,45.96,45.57,45.75,363800.0,33.3077,33.3876,33.1043,33.235,363800.0
2010-11-17 11:00:00,45.74,45.81,45.54,45.62,163600.0,33.2278,33.2786,33.0825,33.1406,163600.0
2010-11-17 11:30:00,45.64,45.69,45.37,45.45,268200.0,33.1551,33.1915,32.959,33.0171,268200.0
2010-11-17 12:00:00,45.45,45.57,45.27,45.35,155200.0,33.0171,33.1043,32.8863,32.9445,155200.0
2010-11-17 12:30:00,45.35,45.41,45.15,45.35,132600.0,32.9445,32.988,32.7992,32.9445,132600.0
2010-11-17 13:00:00,45.32,45.47,45.31,45.42,58000.0,32.9227,33.0316,32.9154,32.9953,58000.0
2010-11-17 13:30:00,45.43,45.44,45.24,45.35,173600.0,33.0026,33.0098,32.8645,32.9445,173600.0
2010-11-17 14:00:00,45.35,45.46,45.3,45.36,148400.0,32.9445,33.0244,32.9081,32.9517,148400.0
2010-11-17 14:30:00,45.35,45.43,45.32,45.35,235400.0,32.9445,33.0026,32.9227,32.9445,235400.0
2010-11-17 15:00:00,45.35,45.36,45.02,45.02,718400.0,32.9445,32.9517,32.7047,32.7047,718400.0
2010-11-17 15:30:00,45.05,45.15,44.99,45.06,1016600.0,32.7265,32.7992,32.6829,32.7338,1016600.0
2010-11-18 09:30:00,45.26,45.81,45.02,45.76,597800.0,32.8791,33.2786,32.7047,33.2423,597800.0
2010-11-18 10:00:00,45.78,46.1,45.72,46.09,389200.0,33.2568,33.4893,33.2132,33.482,389200.0
2010-11-18 10:30:00,46.08,46.28,46.04,46.18,420600.0,33.4748,33.6201,33.4457,33.5474,420600.0
2010-11-18 11:00:00,46.19,46.31,46.15,46.26,308400.0,33.5547,33.6418,33.5256,33.6055,308400.0
2010-11-18 11:30:00,46.26,46.3,46.07,46.24,179800.0,33.6055,33.6346,33.4675,33.591,179800.0
2010-11-18 12:00:00,46.22,46.36,46.2,46.31,435800.0,33.5765,33.6782,33.5619,33.6418,435800.0
2010-11-18 12:30:00,46.31,46.35,46.17,46.26,162800.0,33.6418,33.6709,33.5401,33.6055,162800.0
2010-11-18 13:00:00,46.25,46.26,46.1,46.13,142600.0,33.5983,33.6055,33.4893,33.5111,142600.0
2010-11-18 13:30:00,46.13,46.22,46.1,46.18,93400.0,33.5111,33.5765,33.4893,33.5474,93400.0
2010-11-18 14:00:00,46.17,46.27,46.12,46.16,222000.0,33.5401,33.6128,33.5038,33.5329,222000.0
2010-11-18 14:30:00,46.18,46.25,46.13,46.19,119800.0,33.5474,33.5983,33.5111,33.5547,119800.0
2010-11-18 15:00:00,46.19,46.24,46.16,46.2,201000.0,33.5547,33.591,33.5329,33.5619,201000.0
2010-11-18 15:30:00,46.2,46.22,45.98,46.08,1028000.0,33.5619,33.5765,33.4021,33.4748,1028000.0
2010-11-19 09:30:00,45.83,45.98,45.69,45.75,1008600.0,33.2932,33.4021,33.1915,33.235,1008600.0
2010-11-19 10:00:00,45.74,45.81,45.57,45.8,368400.0,33.2278,33.2786,33.1043,33.2714,368400.0
2010-11-19 10:30:00,45.78,45.98,45.69,45.82,320800.0,33.2568,33.4021,33.1915,33.2859,320800.0
2010-11-19 11:00:00,45.82,46.22,45.82,46.17,289400.0,33.2859,33.5765,33.2859,33.5401,289400.0
2010-11-19 11:30:00,46.18,46.22,46.07,46.1,145400.0,33.5474,33.5765,33.4675,33.4893,145400.0
2010-11-19 12:00:00,46.11,46.13,46.02,46.05,117400.0,33.4966,33.5111,33.4312,33.453,117400.0
2010-11-19 12:30:00,46.05,46.21,46.04,46.21,100600.0,33.453,33.5692,33.4457,33.5692,100600.0
2010-11-19 13:00:00,46.21,46.24,46.1,46.16,162000.0,33.5692,33.591,33.4893,33.5329,162000.0
2010-11-19 13:30:00,46.16,46.27,46.15,46.24,261000.0,33.5329,33.6128,33.5256,33.591,261000.0
2010-11-19 14:00:00,46.25,46.35,46.23,46.32,210200.0,33.5983,33.6709,33.5837,33.6491,210200.0
2010-11-19 14:30:00,46.32,46.48,46.29,46.35,124600.0,33.6491,33.7653,33.6273,33.6709,124600.0
2010-11-19 15:00:00,46.37,46.43,46.31,46.38,151400.0,33.6854,33.729,33.6418,33.6927,151400.0
2010-11-19 15:30:00,46.38,46.54,46.33,46.49,649600.0,33.6927,33.8089,33.6564,33.7726,649600.0
2010-11-22 09:30:00,46.35,46.82,45.96,46.78,344800.0,33.6709,34.0123,33.3876,33.9833,344800.0
2010-11-22 10:00:00,46.79,46.8,46.3,46.37,245000.0,33.9905,33.9978,33.6346,33.6854,245000.0
2010-11-22 10:30:00,46.35,46.35,45.95,45.97,172400.0,33.6709,33.6709,33.3803,33.3949,172400.0
2010-11-22 11:00:00,45.98,46.1,45.85,45.85,155000.0,33.4021,33.4893,33.3077,33.3077,155000.0
2010-11-22 11:30:00,45.86,46.04,45.75,45.97,93600.0,33.3149,33.4457,33.235,33.3949,93600.0
2010-11-22 12:00:00,45.96,45.98,45.59,45.59,127400.0,33.3876,33.4021,33.1188,33.1188,127400.0
2010-11-22 12:30:00,45.59,45.72,45.49,45.68,158800.0,33.1188,33.2132,33.0462,33.1842,158800.0
2010-11-22 13:00:00,45.68,45.76,45.58,45.74,76000.0,33.1842,33.2423,33.1115,33.2278,76000.0
2010-11-22 13:30:00,45.74,45.96,45.74,45.88,101400.0,33.2278,33.3876,33.2278,33.3295,101400.0
2010-11-22 14:00:00,45.89,46.21,45.87,46.09,120200.0,33.3367,33.5692,33.3222,33.482,120200.0
2010-11-22 14:30:00,46.1,46.27,46.03,46.27,83000.0,33.4893,33.6128,33.4384,33.6128,83000.0
2010-11-22 15:00:00,46.27,46.35,46.16,46.22,123000.0,33.6128,33.6709,33.5329,33.5765,123000.0
2010-11-22 15:30:00,46.23,46.32,46.16,46.26,606400.0,33.5837,33.6491,33.5329,33.6055,606400.0
2010-11-23 09:30:00,45.58,45.6,44.9,44.99,461000.0,33.1115,33.1261,32.6176,32.6829,461000.0
2010-11-23 10:00:00,44.99,45.17,44.86,44.93,343800.0,32.6829,32.8137,32.5885,32.6393,343800.0
2010-11-23 10:30:00,44.93,45.0,44.59,44.82,403400.0,32.6393,32.6902,32.3924,32.5594,403400.0
2010-11-23 11:00:00,44.82,44.83,44.4,44.46,364800.0,32.5594,32.5667,32.2543,32.2979,364800.0
2010-11-23 11:30:00,44.46,44.52,44.3,44.46,448200.0,32.2979,32.3415,32.1817,32.2979,448200.0
2010-11-23 12:00:00,44.49,44.65,44.43,44.59,507200.0,32.3197,32.4359,32.2761,32.3924,507200.0
2010-11-23 12:30:00,44.58,44.66,44.35,44.59,293800.0,32.3851,32.4432,32.218,32.3924,293800.0
2010-11-23 13:00:00,44.59,44.63,44.49,44.56,296400.0,32.3924,32.4214,32.3197,32.3706,296400.0
2010-11-23 13:30:00,44.6,44.64,44.25,44.27,357600.0,32.3996,32.4287,32.1454,32.1599,357600.0
2010-11-23 14:00:00,44.26,44.48,44.25,44.43,238800.0,32.1526,32.3124,32.1454,32.2761,238800.0
2010-11-23 14:30:00,44.43,44.61,44.35,44.5,288600.0,32.2761,32.4069,32.218,32.327,288600.0
2010-11-23 15:00:00,44.5,44.52,44.35,44.36,512600.0,32.327,32.3415,32.218,32.2253,512600.0
2010-11-23 15:30:00,44.37,44.42,44.26,44.34,1039200.0,32.2325,32.2689,32.1526,32.2107,1039200.0
2010-11-24 09:30:00,44.65,45.0,44.42,44.52,241800.0,32.4359,32.6902,32.2689,32.3415,241800.0
2010-11-24 10:00:00,44.49,44.56,44.27,44.47,512400.0,32.3197,32.3706,32.1599,32.3052,512400.0
2010-11-24 10:30:00,44.46,44.62,44.42,44.55,511600.0,32.2979,32.4142,32.2689,32.3633,511600.0
2010-11-24 11:00:00,44.56,44.84,44.54,44.73,222800.0,32.3706,32.574,32.356,32.4941,222800.0
2010-11-24 11:30:00,44.73,44.83,44.58,44.83,191200.0,32.4941,32.5667,32.3851,32.5667,191200.0
2010-11-24 12:00:00,44.83,44.93,44.77,44.87,149000.0,32.5667,32.6393,32.5231,32.5958,149000.0
2010-11-24 12:30:00,44.88,44.95,44.83,44.86,84400.0,32.603,32.6539,32.5667,32.5885,84400.0
2010-11-24 13:00:00,44.85,44.88,44.77,44.85,128800.0,32.5812,32.603,32.5231,32.5812,128800.0
2010-11-24 13:30:00,44.83,45.02,44.83,44.99,227600.0,32.5667,32.7047,32.5667,32.6829,227600.0
2010-11-24 14:00:00,44.99,45.0,44.83,44.93,148400.0,32.6829,32.6902,32.5667,32.6393,148400.0
2010-11-24 14:30:00,44.91,44.98,44.83,44.95,160000.0,32.6248,32.6757,32.5667,32.6539,160000.0
2010-11-24 15:00:00,44.95,45.01,44.88,44.91,193000.0,32.6539,32.6975,32.603,32.6248,193000.0
2010-11-24 15:30:00,44.9,44.94,44.8,44.91,406200.0,32.6176,32.6466,32.5449,32.6248,406200.0
2010-11-26 09:30:00,44.49,44.82,44.45,44.75,121800.0,32.3197,32.5594,32.2907,32.5086,121800.0
2010-11-26 10:00:00,44.79,44.9,44.66,44.68,107800.0,32.5376,32.6176,32.4432,32.4577,107800.0
2010-11-26 10:30:00,44.73,44.87,44.68,44.74,80600.0,32.4941,32.5958,32.4577,32.5013,80600.0
2010-11-26 11:00:00,44.74,44.82,44.56,44.61,63000.0,32.5013,32.5594,32.3706,32.4069,63000.0
2010-11-26 11:30:00,44.63,44.67,44.45,44.55,103400.0,32.4214,32.4505,32.2907,32.3633,103400.0
2010-11-26 12:00:00,44.55,44.55,44.45,44.49,79200.0,32.3633,32.3633,32.2907,32.3197,79200.0
2010-11-26 12:30:00,44.49,44.54,44.42,44.44,225400.0,32.3197,32.356,32.2689,32.2834,225400.0
2010-11-29 09:30:00,44.32,44.41,44.02,44.12,300000.0,32.1962,32.2616,31.9783,32.0509,300000.0
2010-11-29 10:00:00,44.16,44.27,44.0,44.14,302800.0,32.08,32.1599,31.9638,32.0655,302800.0
2010-11-29 10:30:00,44.11,44.31,43.86,43.88,305400.0,32.0437,32.189,31.862,31.8766,305400.0
2010-11-29 11:00:00,43.87,44.13,43.81,44.1,257400.0,31.8693,32.0582,31.8257,32.0364,257400.0
2010-11-29 11:30:00,44.09,44.21,43.93,44.02,273000.0,32.0291,32.1163,31.9129,31.9783,273000.0
2010-11-29 12:00:00,44.03,44.21,44.02,44.1,131000.0,31.9855,32.1163,31.9783,32.0364,131000.0
2010-11-29 12:30:00,44.1,44.11,44.02,44.08,193800.0,32.0364,32.0437,31.9783,32.0219,193800.0
2010-11-29 13:00:00,44.08,44.23,44.03,44.17,177000.0,32.0219,32.1308,31.9855,32.0872,177000.0
2010-11-29 13:30:00,44.16,44.35,44.15,44.31,210200.0,32.08,32.218,32.0727,32.189,210200.0
2010-11-29 14:00:00,44.31,44.47,44.22,44.46,182400.0,32.189,32.3052,32.1236,32.2979,182400.0
2010-11-29 14:30:00,44.45,44.68,44.43,44.67,226800.0,32.2907,32.4577,32.2761,32.4505,226800.0
2010-11-29 15:00:00,44.67,44.82,44.61,44.68,286800.0,32.4505,32.5594,32.4069,32.4577,286800.0
2010-11-29 15:30:00,44.68,44.77,44.56,44.62,476600.0,32.4577,32.5231,32.3706,32.4142,476600.0
2010-11-30 09:30:00,44.21,44.56,44.01,44.23,271200.0,32.1163,32.3706,31.971,32.1308,271200.0
2010-11-30 10:00:00,44.19,44.75,44.13,44.63,235600.0,32.1018,32.5086,32.0582,32.4214,235600.0
2010-11-30 10:30:00,44.63,44.7,44.43,44.67,233600.0,32.4214,32.4723,32.2761,32.4505,233600.0
2010-11-30 11:00:00,44.66,44.72,44.48,44.58,217400.0,32.4432,32.4868,32.3124,32.3851,217400.0
2010-11-30 11:30:00,44.6,44.65,44.51,44.65,263600.0,32.3996,32.4359,32.3342,32.4359,263600.0
2010-11-30 12:00:00,44.65,44.65,44.53,44.6,123800.0,32.4359,32.4359,32.3488,32.3996,123800.0
2010-11-30 12:30:00,44.61,44.62,44.56,44.6,233000.0,32.4069,32.4142,32.3706,32.3996,233000.0
2010-11-30 13:00:00,44.61,44.94,44.59,44.78,190400.0,32.4069,32.6466,32.3924,32.5304,190400.0
2010-11-30 13:30:00,44.8,44.81,44.66,44.76,135000.0,32.5449,32.5522,32.4432,32.5159,135000.0
2010-11-30 14:00:00,44.76,44.85,44.55,44.58,261200.0,32.5159,32.5812,32.3633,32.3851,261200.0
2010-11-30 14:30:00,44.59,44.85,44.56,44.77,268400.0,32.3924,32.5812,32.3706,32.5231,268400.0
2010-11-30 15:00:00,44.77,44.84,44.67,44.77,285000.0,32.5231,32.574,32.4505,32.5231,285000.0
2010-11-30 15:30:00,44.77,44.8,44.46,44.47,1074000.0,32.5231,32.5449,32.2979,32.3052,1074000.0
2010-12-01 09:30:00,45.24,45.33,44.78,45.21,428800.0,32.8645,32.9299,32.5304,32.8428,428800.0
2010-12-01 10:00:00,45.24,45.38,45.1,45.38,453000.0,32.8645,32.9663,32.7628,32.9663,453000.0
2010-12-01 10:30:00,45.36,45.5,45.24,45.41,397400.0,32.9517,33.0534,32.8645,32.988,397400.0
2010-12-01 11:00:00,45.41,45.49,45.35,45.4,162800.0,32.988,33.0462,32.9445,32.9808,162800.0
2010-12-01 11:30:00,45.41,45.82,45.38,45.8,270000.0,32.988,33.2859,32.9663,33.2714,270000.0
2010-12-01 12:00:00,45.8,45.85,45.71,45.77,231000.0,33.2714,33.3077,33.206,33.2496,231000.0
2010-12-01 12:30:00,45.78,45.8,45.56,45.64,456800.0,33.2568,33.2714,33.097,33.1551,456800.0
2010-12-01 13:00:00,45.65,45.86,45.59,45.6,411200.0,33.1624,33.3149,33.1188,33.1261,411200.0
2010-12-01 13:30:00,45.6,45.84,45.59,45.81,223200.0,33.1261,33.3004,33.1188,33.2786,223200.0
2010-12-01 14:00:00,45.82,45.85,45.69,45.76,225400.0,33.2859,33.3077,33.1915,33.2423,225400.0
2010-12-01 14:30:00,45.77,45.82,45.62,45.77,341800.0,33.2496,33.2859,33.1406,33.2496,341800.0
2010-12-01 15:00:00,45.77,45.81,45.7,45.77,281400.0,33.2496,33.2786,33.1987,33.2496,281400.0
2010-12-01 15:30:00,45.77,45.86,45.66,45.8,609400.0,33.2496,33.3149,33.1697,33.2714,609400.0
2010-12-02 09:30:00,45.77,46.33,45.77,46.32,397000.0,33.2496,33.6564,33.2496,33.6491,397000.0
2010-12-02 10:00:00,46.3,46.55,46.29,46.35,452600.0,33.6346,33.8162,33.6273,33.6709,452600.0
2010-12-02 10:30:00,46.32,46.71,46.32,46.62,455000.0,33.6491,33.9324,33.6491,33.867,455000.0
2010-12-02 11:00:00,46.62,46.72,46.43,46.51,195600.0,33.867,33.9397,33.729,33.7871,195600.0
2010-12-02 11:30:00,46.52,46.6,46.44,46.5,113400.0,33.7944,33.8525,33.7363,33.7799,113400.0
2010-12-02 12:00:00,46.5,46.58,46.43,46.52,82600.0,33.7799,33.838,33.729,33.7944,82600.0
2010-12-02 12:30:00,46.51,46.76,46.5,46.71,134800.0,33.7871,33.9688,33.7799,33.9324,134800.0
2010-12-02 13:00:00,46.7,46.76,46.58,46.7,176600.0,33.9252,33.9688,33.838,33.9252,176600.0
2010-12-02 13:30:00,46.69,46.82,46.67,46.78,119000.0,33.9179,34.0123,33.9034,33.9833,119000.0
2010-12-02 14:00:00,46.78,46.96,46.75,46.91,186400.0,33.9833,34.114,33.9615,34.0777,186400.0
2010-12-02 14:30:00,46.9,46.91,46.74,46.77,149200.0,34.0705,34.0777,33.9542,33.976,149200.0
2010-12-02 15:00:00,46.77,46.86,46.72,46.83,386800.0,33.976,34.0414,33.9397,34.0196,386800.0
2010-12-02 15:30:00,46.83,46.99,46.79,46.93,685200.0,34.0196,34.1358,33.9905,34.0922,685200.0
2010-12-03 09:30:00,46.73,47.0,46.54,46.77,276200.0,33.947,34.1431,33.8089,33.976,276200.0
2010-12-03 10:00:00,46.77,46.99,46.63,46.73,248400.0,33.976,34.1358,33.8743,33.947,248400.0
2010-12-03 10:30:00,46.72,46.85,46.66,46.8,116400.0,33.9397,34.0341,33.8961,33.9978,116400.0
2010-12-03 11:00:00,46.8,46.84,46.49,46.52,293200.0,33.9978,34.0269,33.7726,33.7944,293200.0
2010-12-03 11:30:00,46.51,46.63,46.39,46.54,201800.0,33.7871,33.8743,33.7,33.8089,201800.0
2010-12-03 12:00:00,46.57,46.67,46.49,46.51,102200.0,33.8307,33.9034,33.7726,33.7871,102200.0
2010-12-03 12:30:00,46.55,46.65,46.48,46.63,112200.0,33.8162,33.8888,33.7653,33.8743,112200.0
2010-12-03 13:00:00,46.63,46.84,46.6,46.79,374600.0,33.8743,34.0269,33.8525,33.9905,374600.0
2010-12-03 13:30:00,46.8,46.83,46.68,46.74,124400.0,33.9978,34.0196,33.9106,33.9542,124400.0
2010-12-03 14:00:00,46.74,46.8,46.72,46.79,177400.0,33.9542,33.9978,33.9397,33.9905,177400.0
2010-12-03 14:30:00,46.78,46.84,46.75,46.77,125600.0,33.9833,34.0269,33.9615,33.976,125600.0
2010-12-03 15:00:00,46.79,46.83,46.59,46.67,204400.0,33.9905,34.0196,33.8453,33.9034,204400.0
2010-12-03 15:30:00,46.68,46.99,46.54,46.87,843800.0,33.9106,34.1358,33.8089,34.0487,843800.0
2010-12-06 09:30:00,46.77,47.35,46.76,47.29,389000.0,33.976,34.3974,33.9688,34.3538,389000.0
2010-12-06 10:00:00,47.29,47.3,47.2,47.3,244000.0,34.3538,34.361,34.2884,34.361,244000.0
2010-12-06 10:30:00,47.3,47.31,47.0,47.12,203000.0,34.361,34.3683,34.1431,34.2303,203000.0
2010-12-06 11:00:00,47.1,47.24,47.09,47.21,152400.0,34.2157,34.3174,34.2085,34.2957,152400.0
2010-12-06 11:30:00,47.23,47.27,47.18,47.2,183000.0,34.3102,34.3392,34.2739,34.2884,183000.0
2010-12-06 12:00:00,47.2,47.22,47.13,47.17,113800.0,34.2884,34.3029,34.2375,34.2666,113800.0
2010-12-06 12:30:00,47.17,47.22,47.11,47.17,120400.0,34.2666,34.3029,34.223,34.2666,120400.0
2010-12-06 13:00:00,47.17,47.21,47.09,47.09,92000.0,34.2666,34.2957,34.2085,34.2085,92000.0
2010-12-06 13:30:00,47.09,47.16,47.08,47.1,140000.0,34.2085,34.2593,34.2012,34.2157,140000.0
2010-12-06 14:00:00,47.1,47.19,47.04,47.19,115000.0,34.2157,34.2811,34.1722,34.2811,115000.0
2010-12-06 14:30:00,47.19,47.29,47.18,47.21,95800.0,34.2811,34.3538,34.2739,34.2957,95800.0
2010-12-06 15:00:00,47.22,47.24,47.19,47.21,258200.0,34.3029,34.3174,34.2811,34.2957,258200.0
2010-12-06 15:30:00,47.2,47.24,47.13,47.2,644000.0,34.2884,34.3174,34.2375,34.2884,644000.0
2010-12-07 09:30:00,47.77,48.04,46.87,46.89,474800.0,34.7025,34.8986,34.0487,34.0632,474800.0
2010-12-07 10:00:00,46.87,47.35,46.72,47.13,656600.0,34.0487,34.3974,33.9397,34.2375,656600.0
2010-12-07 10:30:00,47.13,47.23,46.82,46.85,351600.0,34.2375,34.3102,34.0123,34.0341,351600.0
2010-12-07 11:00:00,46.84,46.94,46.59,46.92,419000.0,34.0269,34.0995,33.8453,34.085,419000.0
2010-12-07 11:30:00,46.93,47.0,46.52,46.65,365800.0,34.0922,34.1431,33.7944,33.8888,365800.0
2010-12-07 12:00:00,46.65,46.73,46.5,46.58,134000.0,33.8888,33.947,33.7799,33.838,134000.0
2010-12-07 12:30:00,46.56,46.7,46.55,46.7,125000.0,33.8235,33.9252,33.8162,33.9252,125000.0
2010-12-07 13:00:00,46.7,46.81,46.55,46.77,237400.0,33.9252,34.0051,33.8162,33.976,237400.0
2010-12-07 13:30:00,46.79,46.79,46.6,46.6,162000.0,33.9905,33.9905,33.8525,33.8525,162000.0
2010-12-07 14:00:00,46.6,46.68,46.52,46.65,202800.0,33.8525,33.9106,33.7944,33.8888,202800.0
2010-12-07 14:30:00,46.66,46.75,46.45,46.48,213400.0,33.8961,33.9615,33.7436,33.7653,213400.0
2010-12-07 15:00:00,46.45,46.54,46.39,46.49,271000.0,33.7436,33.8089,33.7,33.7726,271000.0
2010-12-07 15:30:00,46.49,46.52,46.22,46.32,730800.0,33.7726,33.7944,33.5765,33.6491,730800.0
2010-12-08 09:30:00,46.59,46.77,46.35,46.63,186800.0,33.8453,33.976,33.6709,33.8743,186800.0
2010-12-08 10:00:00,46.61,46.65,45.92,46.02,322200.0,33.8598,33.8888,33.3585,33.4312,322200.0
2010-12-08 10:30:00,46.01,46.06,45.71,45.99,228800.0,33.4239,33.4602,33.206,33.4094,228800.0
2010-12-08 11:00:00,45.99,46.03,45.88,45.92,188800.0,33.4094,33.4384,33.3295,33.3585,188800.0
2010-12-08 11:30:00,45.91,46.1,45.82,46.04,49200.0,33.3513,33.4893,33.2859,33.4457,49200.0
2010-12-08 12:00:00,46.09,46.19,46.01,46.07,121200.0,33.482,33.5547,33.4239,33.4675,121200.0
2010-12-08 12:30:00,46.05,46.05,45.87,45.9,119000.0,33.453,33.453,33.3222,33.344,119000.0
2010-12-08 13:00:00,45.89,46.02,45.85,45.96,114800.0,33.3367,33.4312,33.3077,33.3876,114800.0
2010-12-08 13:30:00,45.96,46.06,45.93,46.0,116600.0,33.3876,33.4602,33.3658,33.4166,116600.0
2010-12-08 14:00:00,46.0,46.02,45.96,45.99,184000.0,33.4166,33.4312,33.3876,33.4094,184000.0
2010-12-08 14:30:00,46.0,46.19,45.99,46.18,194600.0,33.4166,33.5547,33.4094,33.5474,194600.0
2010-12-08 15:00:00,46.16,46.18,46.0,46.06,267600.0,33.5329,33.5474,33.4166,33.4602,267600.0
2010-12-08 15:30:00,46.07,46.18,46.0,46.1,726000.0,33.4675,33.5474,33.4166,33.4893,726000.0
2010-12-09 09:30:00,46.18,46.71,46.1,46.61,323800.0,33.5474,33.9324,33.4893,33.8598,323800.0
2010-12-09 10:00:00,46.61,46.65,46.23,46.29,187800.0,33.8598,33.8888,33.5837,33.6273,187800.0
2010-12-09 10:30:00,46.3,46.41,46.01,46.16,255600.0,33.6346,33.7145,33.4239,33.5329,255600.0
2010-12-09 11:00:00,46.17,46.23,46.09,46.15,130600.0,33.5401,33.5837,33.482,33.5256,130600.0
2010-12-09 11:30:00,46.16,46.17,45.99,46.1,191400.0,33.5329,33.5401,33.4094,33.4893,191400.0
2010-12-09 12:00:00,46.09,46.17,46.03,46.1,408800.0,33.482,33.5401,33.4384,33.4893,408800.0
2010-12-09 12:30:00,46.1,46.15,46.02,46.1,255600.0,33.4893,33.5256,33.4312,33.4893,255600.0
2010-12-09 13:00:00,46.11,46.38,46.09,46.2,139800.0,33.4966,33.6927,33.482,33.5619,139800.0
2010-12-09 13:30:00,46.2,46.23,46.1,46.16,189000.0,33.5619,33.5837,33.4893,33.5329,189000.0
2010-12-09 14:00:00,46.16,46.17,45.97,46.02,301200.0,33.5329,33.5401,33.3949,33.4312,301200.0
2010-12-09 14:30:00,46.02,46.02,45.88,45.98,178200.0,33.4312,33.4312,33.3295,33.4021,178200.0
2010-12-09 15:00:00,45.99,46.05,45.94,46.03,263000.0,33.4094,33.453,33.3731,33.4384,263000.0
2010-12-09 15:30:00,46.03,46.21,45.99,46.13,806800.0,33.4384,33.5692,33.4094,33.5111,806800.0
2010-12-10 09:30:00,45.97,46.22,45.69,45.81,229600.0,33.3949,33.5765,33.1915,33.2786,229600.0
2010-12-10 10:00:00,45.81,45.88,45.58,45.61,156400.0,33.2786,33.3295,33.1115,33.1333,156400.0
2010-12-10 10:30:00,45.61,45.73,45.49,45.69,105000.0,33.1333,33.2205,33.0462,33.1915,105000.0
2010-12-10 11:00:00,45.7,46.01,45.68,45.94,202400.0,33.1987,33.4239,33.1842,33.3731,202400.0
2010-12-10 11:30:00,45.95,46.05,45.82,46.04,138000.0,33.3803,33.453,33.2859,33.4457,138000.0
2010-12-10 12:00:00,46.05,46.06,45.83,45.88,121800.0,33.453,33.4602,33.2932,33.3295,121800.0
2010-12-10 12:30:00,45.88,45.88,45.53,45.53,253800.0,33.3295,33.3295,33.0752,33.0752,253800.0
2010-12-10 13:00:00,45.54,45.6,45.46,45.52,168400.0,33.0825,33.1261,33.0244,33.068,168400.0
2010-12-10 13:30:00,45.52,45.66,45.51,45.57,175600.0,33.068,33.1697,33.0607,33.1043,175600.0
2010-12-10 14:00:00,45.57,45.57,45.46,45.47,263600.0,33.1043,33.1043,33.0244,33.0316,263600.0
2010-12-10 14:30:00,45.47,45.56,45.42,45.49,199400.0,33.0316,33.097,32.9953,33.0462,199400.0
2010-12-10 15:00:00,45.49,45.52,45.38,45.47,268000.0,33.0462,33.068,32.9663,33.0316,268000.0
2010-12-10 15:30:00,45.47,45.57,45.37,45.38,1130600.0,33.0316,33.1043,32.959,32.9663,1130600.0
2010-12-13 09:30:00,45.75,46.19,45.4,46.11,849800.0,33.235,33.5547,32.9808,33.4966,849800.0
2010-12-13 10:00:00,46.12,46.25,45.93,45.97,309000.0,33.5038,33.5983,33.3658,33.3949,309000.0
2010-12-13 10:30:00,45.97,46.23,45.96,46.17,288600.0,33.3949,33.5837,33.3876,33.5401,288600.0
2010-12-13 11:00:00,46.15,46.19,46.03,46.03,175000.0,33.5256,33.5547,33.4384,33.4384,175000.0
2010-12-13 11:30:00,46.04,46.19,46.02,46.14,254000.0,33.4457,33.5547,33.4312,33.5184,254000.0
2010-12-13 12:00:00,46.14,46.25,46.12,46.19,121000.0,33.5184,33.5983,33.5038,33.5547,121000.0
2010-12-13 12:30:00,46.19,46.2,46.02,46.08,115400.0,33.5547,33.5619,33.4312,33.4748,115400.0
2010-12-13 13:00:00,46.08,46.09,45.95,45.96,99200.0,33.4748,33.482,33.3803,33.3876,99200.0
2010-12-13 13:30:00,45.95,45.96,45.88,45.9,197200.0,33.3803,33.3876,33.3295,33.344,197200.0
2010-12-13 14:00:00,45.88,45.92,45.68,45.74,307400.0,33.3295,33.3585,33.1842,33.2278,307400.0
2010-12-13 14:30:00,45.73,45.83,45.69,45.72,212600.0,33.2205,33.2932,33.1915,33.2132,212600.0
2010-12-13 15:00:00,45.72,45.73,45.47,45.47,479400.0,33.2132,33.2205,33.0316,33.0316,479400.0
2010-12-13 15:30:00,45.47,45.51,45.3,45.37,792400.0,33.0316,33.0607,32.9081,32.959,792400.0
2010-12-14 09:30:00,45.41,45.72,45.09,45.23,215000.0,32.988,33.2132,32.7556,32.8573,215000.0
2010-12-14 10:00:00,45.23,45.35,45.15,45.34,197200.0,32.8573,32.9445,32.7992,32.9372,197200.0
2010-12-14 10:30:00,45.34,45.45,45.3,45.39,162800.0,32.9372,33.0171,32.9081,32.9735,162800.0
2010-12-14 11:00:00,45.36,45.49,45.35,45.44,112800.0,32.9517,33.0462,32.9445,33.0098,112800.0
2010-12-14 11:30:00,45.47,45.71,45.47,45.68,114200.0,33.0316,33.206,33.0316,33.1842,114200.0
2010-12-14 12:00:00,45.7,45.72,45.59,45.61,88200.0,33.1987,33.2132,33.1188,33.1333,88200.0
2010-12-14 12:30:00,45.61,45.71,45.52,45.7,114000.0,33.1333,33.206,33.068,33.1987,114000.0
2010-12-14 13:00:00,45.7,45.8,45.66,45.77,139800.0,33.1987,33.2714,33.1697,33.2496,139800.0
2010-12-14 13:30:00,45.77,45.82,45.74,45.82,125600.0,33.2496,33.2859,33.2278,33.2859,125600.0
2010-12-14 14:00:00,45.82,45.97,45.8,45.91,614200.0,33.2859,33.3949,33.2714,33.3513,614200.0
2010-12-14 14:30:00,45.9,46.0,45.82,45.98,355200.0,33.344,33.4166,33.2859,33.4021,355200.0
2010-12-14 15:00:00,45.98,46.05,45.81,45.84,673200.0,33.4021,33.453,33.2786,33.3004,673200.0
2010-12-14 15:30:00,45.83,45.94,45.64,45.81,569800.0,33.2932,33.3731,33.1551,33.2786,569800.0
2010-12-15 09:30:00,45.68,46.0,45.64,45.78,127800.0,33.1842,33.4166,33.1551,33.2568,127800.0
2010-12-15 10:00:00,45.76,45.82,45.66,45.82,142000.0,33.2423,33.2859,33.1697,33.2859,142000.0
2010-12-15 10:30:00,45.83,46.1,45.83,45.89,166200.0,33.2932,33.4893,33.2932,33.3367,166200.0
2010-12-15 11:00:00,45.88,45.92,45.4,45.47,166400.0,33.3295,33.3585,32.9808,33.0316,166400.0
2010-12-15 11:30:00,45.47,45.49,45.35,45.44,136600.0,33.0316,33.0462,32.9445,33.0098,136600.0
2010-12-15 12:00:00,45.44,45.48,45.34,45.43,114000.0,33.0098,33.0389,32.9372,33.0026,114000.0
2010-12-15 12:30:00,45.43,45.43,45.27,45.31,92200.0,33.0026,33.0026,32.8863,32.9154,92200.0
2010-12-15 13:00:00,45.32,45.4,45.3,45.4,105400.0,32.9227,32.9808,32.9081,32.9808,105400.0
2010-12-15 13:30:00,45.4,45.4,45.23,45.27,186400.0,32.9808,32.9808,32.8573,32.8863,186400.0
2010-12-15 14:00:00,45.28,45.31,45.19,45.2,106000.0,32.8936,32.9154,32.8282,32.8355,106000.0
2010-12-15 14:30:00,45.18,45.22,45.06,45.12,199200.0,32.821,32.85,32.7338,32.7774,199200.0
2010-12-15 15:00:00,45.12,45.23,45.09,45.18,280200.0,32.7774,32.8573,32.7556,32.821,280200.0
2010-12-15 15:30:00,45.17,45.18,44.93,45.0,1017800.0,32.8137,32.821,32.6393,32.6902,1017800.0
2010-12-16 09:30:00,45.09,45.27,44.91,44.91,204800.0,32.7556,32.8863,32.6248,32.6248,204800.0
2010-12-16 10:00:00,44.92,45.14,44.88,45.04,227200.0,32.6321,32.7919,32.603,32.7193,227200.0
2010-12-16 10:30:00,45.02,45.17,44.99,45.15,116600.0,32.7047,32.8137,32.6829,32.7992,116600.0
2010-12-16 11:00:00,45.15,45.24,45.04,45.24,123600.0,32.7992,32.8645,32.7193,32.8645,123600.0
2010-12-16 11:30:00,45.23,45.27,45.14,45.24,101400.0,32.8573,32.8863,32.7919,32.8645,101400.0
2010-12-16 12:00:00,45.24,45.27,45.15,45.16,118200.0,32.8645,32.8863,32.7992,32.8064,118200.0
2010-12-16 12:30:00,45.16,45.32,45.15,45.3,98200.0,32.8064,32.9227,32.7992,32.9081,98200.0
2010-12-16 13:00:00,45.29,45.33,45.22,45.22,57400.0,32.9009,32.9299,32.85,32.85,57400.0
2010-12-16 13:30:00,45.22,45.33,45.15,45.24,91800.0,32.85,32.9299,32.7992,32.8645,91800.0
2010-12-16 14:00:00,45.26,45.35,45.23,45.26,61800.0,32.8791,32.9445,32.8573,32.8791,61800.0
2010-12-16 14:30:00,45.25,45.27,45.15,45.22,80600.0,32.8718,32.8863,32.7992,32.85,80600.0
2010-12-16 15:00:00,45.22,45.35,45.15,45.21,172000.0,32.85,32.9445,32.7992,32.8428,172000.0
2010-12-16 15:30:00,45.2,45.3,45.2,45.27,357200.0,32.8355,32.9081,32.8355,32.8863,357200.0
2010-12-17 09:30:00,45.21,45.43,45.04,45.4,710200.0,32.8428,33.0026,32.7193,32.9808,710200.0
2010-12-17 10:00:00,45.41,45.63,45.27,45.56,322400.0,32.988,33.1479,32.8863,33.097,322400.0
2010-12-17 10:30:00,45.56,45.74,45.51,45.71,198000.0,33.097,33.2278,33.0607,33.206,198000.0
2010-12-17 11:00:00,45.71,45.85,45.6,45.61,308000.0,33.206,33.3077,33.1261,33.1333,308000.0
2010-12-17 11:30:00,45.6,45.67,45.6,45.64,310600.0,33.1261,33.1769,33.1261,33.1551,310600.0
2010-12-17 12:00:00,45.63,45.64,45.49,45.53,83000.0,33.1479,33.1551,33.0462,33.0752,83000.0
2010-12-17 12:30:00,45.52,45.63,45.45,45.49,223200.0,33.068,33.1479,33.0171,33.0462,223200.0
2010-12-17 13:00:00,45.48,45.55,45.45,45.52,174200.0,33.0389,33.0897,33.0171,33.068,174200.0
2010-12-17 13:30:00,45.52,45.81,45.5,45.74,207600.0,33.068,33.2786,33.0534,33.2278,207600.0
2010-12-17 14:00:00,45.74,45.75,45.63,45.7,170400.0,33.2278,33.235,33.1479,33.1987,170400.0
2010-12-17 14:30:00,45.7,45.85,45.66,45.84,200000.0,33.1987,33.3077,33.1697,33.3004,200000.0
2010-12-17 15:00:00,45.84,45.85,45.7,45.73,287200.0,33.3004,33.3077,33.1987,33.2205,287200.0
2010-12-17 15:30:00,45.73,45.9,45.71,45.87,599200.0,33.2205,33.344,33.206,33.3222,599200.0
2010-12-20 09:30:00,45.94,46.0,45.5,45.57,215000.0,33.3731,33.4166,33.0534,33.1043,215000.0
2010-12-20 10:00:00,45.57,45.57,45.19,45.19,379600.0,33.1043,33.1043,32.8282,32.8282,379600.0
2010-12-20 10:30:00,45.19,45.35,45.1,45.32,273000.0,32.8282,32.9445,32.7628,32.9227,273000.0
2010-12-20 11:00:00,45.32,45.42,45.27,45.29,104600.0,32.9227,32.9953,32.8863,32.9009,104600.0
2010-12-20 11:30:00,45.29,45.3,45.17,45.2,161400.0,32.9009,32.9081,32.8137,32.8355,161400.0
2010-12-20 12:00:00,45.2,45.2,44.96,44.98,349200.0,32.8355,32.8355,32.6611,32.6757,349200.0
2010-12-20 12:30:00,44.98,45.38,44.94,45.35,651200.0,32.6757,32.9663,32.6466,32.9445,651200.0
2010-12-20 13:00:00,45.35,45.4,45.24,45.29,157200.0,32.9445,32.9808,32.8645,32.9009,157200.0
2010-12-20 13:30:00,45.3,45.53,45.29,45.48,204600.0,32.9081,33.0752,32.9009,33.0389,204600.0
2010-12-20 14:00:00,45.48,45.7,45.43,45.7,231200.0,33.0389,33.1987,33.0026,33.1987,231200.0
2010-12-20 14:30:00,45.7,45.73,45.54,45.56,318000.0,33.1987,33.2205,33.0825,33.097,318000.0
2010-12-20 15:00:00,45.55,45.57,45.45,45.55,220000.0,33.0897,33.1043,33.0171,33.0897,220000.0
2010-12-20 15:30:00,45.54,45.76,45.54,45.72,544400.0,33.0825,33.2423,33.0825,33.2132,544400.0
2010-12-21 09:30:00,45.87,46.04,45.55,45.59,201400.0,33.3222,33.4457,33.0897,33.1188,201400.0
2010-12-21 10:00:00,45.59,46.0,45.58,45.96,155400.0,33.1188,33.4166,33.1115,33.3876,155400.0
2010-12-21 10:30:00,45.97,45.97,45.7,45.73,65200.0,33.3949,33.3949,33.1987,33.2205,65200.0
2010-12-21 11:00:00,45.71,45.87,45.67,45.86,90400.0,33.206,33.3222,33.1769,33.3149,90400.0
2010-12-21 11:30:00,45.85,46.05,45.77,45.93,129000.0,33.3077,33.453,33.2496,33.3658,129000.0
2010-12-21 12:00:00,45.93,46.1,45.93,46.1,88800.0,33.3658,33.4893,33.3658,33.4893,88800.0
2010-12-21 12:30:00,46.1,46.2,46.03,46.19,110000.0,33.4893,33.5619,33.4384,33.5547,110000.0
2010-12-21 13:00:00,46.18,46.23,45.98,45.99,75600.0,33.5474,33.5837,33.4021,33.4094,75600.0
2010-12-21 13:30:00,45.98,46.04,45.91,45.98,71800.0,33.4021,33.4457,33.3513,33.4021,71800.0
2010-12-21 14:00:00,46.0,46.0,45.91,45.92,50400.0,33.4166,33.4166,33.3513,33.3585,50400.0
2010-12-21 14:30:00,45.92,45.95,45.83,45.85,73400.0,33.3585,33.3803,33.2932,33.3077,73400.0
2010-12-21 15:00:00,45.86,45.88,45.76,45.82,133600.0,33.3149,33.3295,33.2423,33.2859,133600.0
2010-12-21 15:30:00,45.82,45.92,45.77,45.82,290800.0,33.2859,33.3585,33.2496,33.2859,290800.0
2010-12-22 09:30:00,45.96,46.27,45.73,46.27,383000.0,33.3876,33.6128,33.2205,33.6128,383000.0
2010-12-22 10:00:00,46.28,46.29,45.97,46.06,130400.0,33.6201,33.6273,33.3949,33.4602,130400.0
2010-12-22 10:30:00,46.08,46.26,46.04,46.16,243000.0,33.4748,33.6055,33.4457,33.5329,243000.0
2010-12-22 11:00:00,46.17,46.2,46.03,46.08,80800.0,33.5401,33.5619,33.4384,33.4748,80800.0
2010-12-22 11:30:00,46.1,46.1,45.92,45.94,50000.0,33.4893,33.4893,33.3585,33.3731,50000.0
2010-12-22 12:00:00,45.96,46.01,45.91,45.98,63800.0,33.3876,33.4239,33.3513,33.4021,63800.0
2010-12-22 12:30:00,45.97,46.12,45.97,46.12,74600.0,33.3949,33.5038,33.3949,33.5038,74600.0
2010-12-22 13:00:00,46.12,46.21,46.09,46.2,45200.0,33.5038,33.5692,33.482,33.5619,45200.0
2010-12-22 13:30:00,46.2,46.25,46.13,46.21,93200.0,33.5619,33.5983,33.5111,33.5692,93200.0
2010-12-22 14:00:00,46.21,46.22,46.14,46.18,66600.0,33.5692,33.5765,33.5184,33.5474,66600.0
2010-12-22 14:30:00,46.18,46.22,46.1,46.15,83800.0,33.5474,33.5765,33.4893,33.5256,83800.0
2010-12-22 15:00:00,46.15,46.16,46.05,46.05,104400.0,33.5256,33.5329,33.453,33.453,104400.0
2010-12-22 15:30:00,46.05,46.16,46.01,46.11,202600.0,33.453,33.5329,33.4239,33.4966,202600.0
2010-12-23 09:30:00,45.3,45.72,45.24,45.6,847000.0,32.9081,33.2132,32.8645,33.1261,847000.0
2010-12-23 10:00:00,45.63,45.63,45.16,45.5,533200.0,33.1479,33.1479,32.8064,33.0534,533200.0
2010-12-23 10:30:00,45.5,45.77,45.43,45.6,658400.0,33.0534,33.2496,33.0026,33.1261,658400.0
2010-12-23 11:00:00,45.6,45.7,45.52,45.55,139800.0,33.1261,33.1987,33.068,33.0897,139800.0
2010-12-23 11:30:00,45.55,45.6,45.48,45.58,106600.0,33.0897,33.1261,33.0389,33.1115,106600.0
2010-12-23 12:00:00,45.57,45.91,45.54,45.88,158000.0,33.1043,33.3513,33.0825,33.3295,158000.0
2010-12-23 12:30:00,45.88,45.96,45.65,45.73,185000.0,33.3295,33.3876,33.1624,33.2205,185000.0
2010-12-23 13:00:00,45.73,45.87,45.55,45.86,374800.0,33.2205,33.3222,33.0897,33.3149,374800.0
2010-12-23 13:30:00,45.85,45.98,45.84,45.86,156600.0,33.3077,33.4021,33.3004,33.3149,156600.0
2010-12-23 14:00:00,45.87,45.95,45.83,45.91,131400.0,33.3222,33.3803,33.2932,33.3513,131400.0
2010-12-23 14:30:00,45.91,46.03,45.87,45.9,167000.0,33.3513,33.4384,33.3222,33.344,167000.0
2010-12-23 15:00:00,45.91,45.92,45.58,45.63,420200.0,33.3513,33.3585,33.1115,33.1479,420200.0
2010-12-23 15:30:00,45.63,45.73,45.52,45.72,625400.0,33.1479,33.2205,33.068,33.2132,625400.0
2010-12-27 09:30:00,45.63,45.72,45.32,45.35,90000.0,33.1479,33.2132,32.9227,32.9445,90000.0
2010-12-27 10:00:00,45.33,45.38,45.2,45.21,108200.0,32.9299,32.9663,32.8355,32.8428,108200.0
2010-12-27 10:30:00,45.21,45.24,44.9,45.01,257000.0,32.8428,32.8645,32.6176,32.6975,257000.0
2010-12-27 11:00:00,44.99,45.05,44.85,45.03,352800.0,32.6829,32.7265,32.5812,32.712,352800.0
2010-12-27 11:30:00,45.03,45.04,44.77,44.77,164600.0,32.712,32.7193,32.5231,32.5231,164600.0
2010-12-27 12:00:00,44.79,44.96,44.77,44.93,175400.0,32.5376,32.6611,32.5231,32.6393,175400.0
2010-12-27 12:30:00,44.93,44.99,44.88,44.96,176200.0,32.6393,32.6829,32.603,32.6611,176200.0
2010-12-27 13:00:00,44.98,45.09,44.91,45.08,89800.0,32.6757,32.7556,32.6248,32.7483,89800.0
2010-12-27 13:30:00,45.08,45.09,44.91,44.97,83400.0,32.7483,32.7556,32.6248,32.6684,83400.0
2010-12-27 14:00:00,44.96,45.02,44.9,45.0,84400.0,32.6611,32.7047,32.6176,32.6902,84400.0
2010-12-27 14:30:00,45.0,45.1,44.96,44.98,230400.0,32.6902,32.7628,32.6611,32.6757,230400.0
2010-12-27 15:00:00,44.98,45.12,44.93,45.1,191000.0,32.6757,32.7774,32.6393,32.7628,191000.0
2010-12-27 15:30:00,45.1,45.17,45.02,45.04,445200.0,32.7628,32.8137,32.7047,32.7193,445200.0
2010-12-28 09:30:00,45.26,45.26,44.96,45.1,170000.0,32.8791,32.8791,32.6611,32.7628,170000.0
2010-12-28 10:00:00,45.1,45.33,45.03,45.04,256400.0,32.7628,32.9299,32.712,32.7193,256400.0
2010-12-28 10:30:00,45.04,45.13,44.99,45.01,345200.0,32.7193,32.7846,32.6829,32.6975,345200.0
2010-12-28 11:00:00,45.01,45.04,44.97,44.97,155200.0,32.6975,32.7193,32.6684,32.6684,155200.0
2010-12-28 11:30:00,44.98,45.07,44.97,45.06,153600.0,32.6757,32.7411,32.6684,32.7338,153600.0
2010-12-28 12:00:00,45.05,45.1,45.02,45.08,214000.0,32.7265,32.7628,32.7047,32.7483,214000.0
2010-12-28 12:30:00,45.08,45.09,45.05,45.07,67000.0,32.7483,32.7556,32.7265,32.7411,67000.0
2010-12-28 13:00:00,45.07,45.09,44.99,45.01,175600.0,32.7411,32.7556,32.6829,32.6975,175600.0
2010-12-28 13:30:00,45.0,45.09,44.98,45.02,105800.0,32.6902,32.7556,32.6757,32.7047,105800.0
2010-12-28 14:00:00,45.03,45.04,44.99,45.0,165000.0,32.712,32.7193,32.6829,32.6902,165000.0
2010-12-28 14:30:00,45.0,45.08,44.99,45.02,238000.0,32.6902,32.7483,32.6829,32.7047,238000.0
2010-12-28 15:00:00,45.01,45.06,44.99,45.02,204600.0,32.6975,32.7338,32.6829,32.7047,204600.0
2010-12-28 15:30:00,45.02,45.08,44.99,45.0,314200.0,32.7047,32.7483,32.6829,32.6902,314200.0
2010-12-29 09:30:00,45.24,45.32,44.99,45.22,185400.0,32.8645,32.9227,32.6829,32.85,185400.0
2010-12-29 10:00:00,45.23,45.42,45.23,45.37,128200.0,32.8573,32.9953,32.8573,32.959,128200.0
2010-12-29 10:30:00,45.38,45.66,45.35,45.65,231800.0,32.9663,33.1697,32.9445,33.1624,231800.0
2010-12-29 11:00:00,45.65,45.73,45.59,45.7,237400.0,33.1624,33.2205,33.1188,33.1987,237400.0
2010-12-29 11:30:00,45.7,45.7,45.49,45.51,80000.0,33.1987,33.1987,33.0462,33.0607,80000.0
2010-12-29 12:00:00,45.52,45.68,45.52,45.65,93400.0,33.068,33.1842,33.068,33.1624,93400.0
2010-12-29 12:30:00,45.64,45.71,45.62,45.69,72800.0,33.1551,33.206,33.1406,33.1915,72800.0
2010-12-29 13:00:00,45.68,45.69,45.59,45.59,49800.0,33.1842,33.1915,33.1188,33.1188,49800.0
2010-12-29 13:30:00,45.6,45.63,45.49,45.55,135200.0,33.1261,33.1479,33.0462,33.0897,135200.0
2010-12-29 14:00:00,45.55,45.67,45.55,45.66,83600.0,33.0897,33.1769,33.0897,33.1697,83600.0
2010-12-29 14:30:00,45.67,45.75,45.67,45.71,140800.0,33.1769,33.235,33.1769,33.206,140800.0
2010-12-29 15:00:00,45.71,45.76,45.66,45.67,126800.0,33.206,33.2423,33.1697,33.1769,126800.0
2010-12-29 15:30:00,45.67,45.77,45.58,45.6,373200.0,33.1769,33.2496,33.1115,33.1261,373200.0
2010-12-30 09:30:00,45.61,46.03,45.61,45.67,177000.0,33.1333,33.4384,33.1333,33.1769,177000.0
2010-12-30 10:00:00,45.7,45.82,45.44,45.81,222800.0,33.1987,33.2859,33.0098,33.2786,222800.0
2010-12-30 10:30:00,45.81,45.93,45.77,45.77,258800.0,33.2786,33.3658,33.2496,33.2496,258800.0
2010-12-30 11:00:00,45.8,45.87,45.62,45.66,281200.0,33.2714,33.3222,33.1406,33.1697,281200.0
2010-12-30 11:30:00,45.64,45.8,45.59,45.66,107800.0,33.1551,33.2714,33.1188,33.1697,107800.0
2010-12-30 12:00:00,45.67,45.69,45.55,45.58,41800.0,33.1769,33.1915,33.0897,33.1115,41800.0
2010-12-30 12:30:00,45.59,45.71,45.53,45.7,123200.0,33.1188,33.206,33.0752,33.1987,123200.0
2010-12-30 13:00:00,45.7,45.72,45.62,45.69,53600.0,33.1987,33.2132,33.1406,33.1915,53600.0
2010-12-30 13:30:00,45.7,45.79,45.67,45.79,98600.0,33.1987,33.2641,33.1769,33.2641,98600.0
2010-12-30 14:00:00,45.79,45.79,45.68,45.75,56600.0,33.2641,33.2641,33.1842,33.235,56600.0
2010-12-30 14:30:00,45.74,45.8,45.68,45.73,137000.0,33.2278,33.2714,33.1842,33.2205,137000.0
2010-12-30 15:00:00,45.73,45.9,45.71,45.88,163200.0,33.2205,33.344,33.206,33.3295,163200.0
2010-12-30 15:30:00,45.89,45.92,45.77,45.88,434800.0,33.3367,33.3585,33.2496,33.3295,434800.0
2010-12-31 09:30:00,45.83,45.97,45.73,45.83,230200.0,33.2932,33.3949,33.2205,33.2932,230200.0
2010-12-31 10:00:00,45.84,45.85,45.66,45.8,136200.0,33.3004,33.3077,33.1697,33.2714,136200.0
2010-12-31 10:30:00,45.81,45.99,45.77,45.97,95400.0,33.2786,33.4094,33.2496,33.3949,95400.0
2010-12-31 11:00:00,45.97,46.05,45.83,46.02,95200.0,33.3949,33.453,33.2932,33.4312,95200.0
2010-12-31 11:30:00,46.0,46.02,45.91,45.91,70600.0,33.4166,33.4312,33.3513,33.3513,70600.0
2010-12-31 12:00:00,45.91,45.91,45.81,45.87,53600.0,33.3513,33.3513,33.2786,33.3222,53600.0
2010-12-31 12:30:00,45.87,45.88,45.77,45.82,66000.0,33.3222,33.3295,33.2496,33.2859,66000.0
2010-12-31 13:00:00,45.81,45.86,45.8,45.8,94600.0,33.2786,33.3149,33.2714,33.2714,94600.0
2010-12-31 13:30:00,45.81,45.93,45.77,45.92,47400.0,33.2786,33.3658,33.2496,33.3585,47400.0
2010-12-31 14:00:00,45.91,46.02,45.91,45.98,72000.0,33.3513,33.4312,33.3513,33.4021,72000.0
2010-12-31 14:30:00,45.98,46.06,45.92,45.93,94600.0,33.4021,33.4602,33.3585,33.3658,94600.0
2010-12-31 15:00:00,45.92,45.96,45.87,45.9,143800.0,33.3585,33.3876,33.3222,33.344,143800.0
2010-12-31 15:30:00,45.89,45.93,45.68,45.73,415200.0,33.3367,33.3658,33.1842,33.2205,415200.0
2011-01-03 09:30:00,46.23,46.52,46.13,46.45,351400.0,33.5837,33.7944,33.5111,33.7436,351400.0
2011-01-03 10:00:00,46.44,46.52,46.31,46.48,252000.0,33.7363,33.7944,33.6418,33.7653,252000.0
2011-01-03 10:30:00,46.47,46.58,46.42,46.49,228600.0,33.7581,33.838,33.7218,33.7726,228600.0
2011-01-03 11:00:00,46.51,46.68,46.43,46.63,203200.0,33.7871,33.9106,33.729,33.8743,203200.0
2011-01-03 11:30:00,46.64,46.75,46.49,46.52,203600.0,33.8816,33.9615,33.7726,33.7944,203600.0
2011-01-03 12:00:00,46.55,46.69,46.52,46.58,199200.0,33.8162,33.9179,33.7944,33.838,199200.0
2011-01-03 12:30:00,46.58,46.59,46.49,46.5,111200.0,33.838,33.8453,33.7726,33.7799,111200.0
2011-01-03 13:00:00,46.5,46.58,46.44,46.46,453200.0,33.7799,33.838,33.7363,33.7508,453200.0
2011-01-03 13:30:00,46.46,46.46,46.35,46.42,217600.0,33.7508,33.7508,33.6709,33.7218,217600.0
2011-01-03 14:00:00,46.41,46.44,46.24,46.26,142800.0,33.7145,33.7363,33.591,33.6055,142800.0
2011-01-03 14:30:00,46.26,46.41,46.2,46.37,230400.0,33.6055,33.7145,33.5619,33.6854,230400.0
2011-01-03 15:00:00,46.37,46.38,46.22,46.25,259800.0,33.6854,33.6927,33.5765,33.5983,259800.0
2011-01-03 15:30:00,46.24,46.32,46.13,46.18,399400.0,33.591,33.6491,33.5111,33.5474,399400.0
2011-01-04 09:30:00,46.54,46.64,46.1,46.13,507400.0,33.8089,33.8816,33.4893,33.5111,507400.0
2011-01-04 10:00:00,46.15,46.41,46.1,46.35,346800.0,33.5256,33.7145,33.4893,33.6709,346800.0
2011-01-04 10:30:00,46.36,46.4,45.97,45.99,394600.0,33.6782,33.7072,33.3949,33.4094,394600.0
2011-01-04 11:00:00,46.0,46.08,45.82,45.98,315400.0,33.4166,33.4748,33.2859,33.4021,315400.0
2011-01-04 11:30:00,45.97,46.22,45.97,46.14,170200.0,33.3949,33.5765,33.3949,33.5184,170200.0
2011-01-04 12:00:00,46.13,46.16,45.95,45.99,143600.0,33.5111,33.5329,33.3803,33.4094,143600.0
2011-01-04 12:30:00,45.99,46.04,45.76,45.84,208200.0,33.4094,33.4457,33.2423,33.3004,208200.0
2011-01-04 13:00:00,45.84,45.88,45.76,45.85,280000.0,33.3004,33.3295,33.2423,33.3077,280000.0
2011-01-04 13:30:00,45.85,45.85,45.74,45.83,205600.0,33.3077,33.3077,33.2278,33.2932,205600.0
2011-01-04 14:00:00,45.83,45.9,45.77,45.79,250000.0,33.2932,33.344,33.2496,33.2641,250000.0
2011-01-04 14:30:00,45.8,45.9,45.7,45.83,198600.0,33.2714,33.344,33.1987,33.2932,198600.0
2011-01-04 15:00:00,45.83,46.04,45.83,45.96,231800.0,33.2932,33.4457,33.2932,33.3876,231800.0
2011-01-04 15:30:00,45.97,46.09,45.85,46.06,486800.0,33.3949,33.482,33.3077,33.4602,486800.0
2011-01-05 09:30:00,45.63,45.74,45.42,45.51,498200.0,33.1479,33.2278,32.9953,33.0607,498200.0
2011-01-05 10:00:00,45.53,45.95,45.52,45.88,163600.0,33.0752,33.3803,33.068,33.3295,163600.0
2011-01-05 10:30:00,45.88,45.96,45.64,45.8,130600.0,33.3295,33.3876,33.1551,33.2714,130600.0
2011-01-05 11:00:00,45.78,46.12,45.7,46.08,113400.0,33.2568,33.5038,33.1987,33.4748,113400.0
2011-01-05 11:30:00,46.06,46.21,46.02,46.13,182000.0,33.4602,33.5692,33.4312,33.5111,182000.0
2011-01-05 12:00:00,46.12,46.23,46.02,46.15,308600.0,33.5038,33.5837,33.4312,33.5256,308600.0
2011-01-05 12:30:00,46.13,46.36,46.13,46.34,111600.0,33.5111,33.6782,33.5111,33.6636,111600.0
2011-01-05 13:00:00,46.35,46.45,46.33,46.43,97800.0,33.6709,33.7436,33.6564,33.729,97800.0
2011-01-05 13:30:00,46.42,46.48,46.35,46.42,138600.0,33.7218,33.7653,33.6709,33.7218,138600.0
2011-01-05 14:00:00,46.43,46.49,46.39,46.4,244800.0,33.729,33.7726,33.7,33.7072,244800.0
2011-01-05 14:30:00,46.4,46.41,46.17,46.19,213800.0,33.7072,33.7145,33.5401,33.5547,213800.0
2011-01-05 15:00:00,46.19,46.26,46.08,46.08,365000.0,33.5547,33.6055,33.4748,33.4748,365000.0
2011-01-05 15:30:00,46.09,46.24,46.09,46.19,732600.0,33.482,33.591,33.482,33.5547,732600.0
2011-01-06 09:30:00,46.68,46.74,46.32,46.34,478400.0,33.9106,33.9542,33.6491,33.6636,478400.0
2011-01-06 10:00:00,46.33,46.62,46.15,46.55,629200.0,33.6564,33.867,33.5256,33.8162,629200.0
2011-01-06 10:30:00,46.57,46.93,46.51,46.72,448400.0,33.8307,34.0922,33.7871,33.9397,448400.0
2011-01-06 11:00:00,46.73,46.74,46.35,46.7,171800.0,33.947,33.9542,33.6709,33.9252,171800.0
2011-01-06 11:30:00,46.69,46.75,46.59,46.6,145400.0,33.9179,33.9615,33.8453,33.8525,145400.0
2011-01-06 12:00:00,46.6,46.63,46.49,46.63,209400.0,33.8525,33.8743,33.7726,33.8743,209400.0
2011-01-06 12:30:00,46.63,46.92,46.62,46.85,203600.0,33.8743,34.085,33.867,34.0341,203600.0
2011-01-06 13:00:00,46.84,46.9,46.74,46.87,412600.0,34.0269,34.0705,33.9542,34.0487,412600.0
2011-01-06 13:30:00,46.86,47.22,46.81,47.15,337600.0,34.0414,34.3029,34.0051,34.2521,337600.0
2011-01-06 14:00:00,47.15,47.16,47.02,47.06,255200.0,34.2521,34.2593,34.1576,34.1867,255200.0
2011-01-06 14:30:00,47.06,47.08,46.76,46.76,295600.0,34.1867,34.2012,33.9688,33.9688,295600.0
2011-01-06 15:00:00,46.76,46.78,46.47,46.49,505800.0,33.9688,33.9833,33.7581,33.7726,505800.0
2011-01-06 15:30:00,46.49,46.49,46.29,46.42,879200.0,33.7726,33.7726,33.6273,33.7218,879200.0
2011-01-07 09:30:00,46.63,47.02,46.46,46.76,430600.0,33.8743,34.1576,33.7508,33.9688,430600.0
2011-01-07 10:00:00,46.75,46.85,46.69,46.73,176000.0,33.9615,34.0341,33.9179,33.947,176000.0
2011-01-07 10:30:00,46.76,46.8,46.5,46.75,353000.0,33.9688,33.9978,33.7799,33.9615,353000.0
2011-01-07 11:00:00,46.74,47.0,46.57,46.94,613800.0,33.9542,34.1431,33.8307,34.0995,613800.0
2011-01-07 11:30:00,46.95,46.97,46.73,46.88,308600.0,34.1068,34.1213,33.947,34.0559,308600.0
2011-01-07 12:00:00,46.88,47.0,46.75,46.78,151600.0,34.0559,34.1431,33.9615,33.9833,151600.0
2011-01-07 12:30:00,46.77,46.81,46.49,46.62,304400.0,33.976,34.0051,33.7726,33.867,304400.0
2011-01-07 13:00:00,46.63,46.7,46.49,46.58,163200.0,33.8743,33.9252,33.7726,33.838,163200.0
2011-01-07 13:30:00,46.59,46.68,46.52,46.6,173600.0,33.8453,33.9106,33.7944,33.8525,173600.0
2011-01-07 14:00:00,46.58,46.84,46.55,46.84,189800.0,33.838,34.0269,33.8162,34.0269,189800.0
2011-01-07 14:30:00,46.83,46.92,46.81,46.85,177800.0,34.0196,34.085,34.0051,34.0341,177800.0
2011-01-07 15:00:00,46.85,46.91,46.77,46.77,376600.0,34.0341,34.0777,33.976,33.976,376600.0
2011-01-07 15:30:00,46.77,47.18,46.74,47.13,1005400.0,33.976,34.2739,33.9542,34.2375,1005400.0
2011-01-10 09:30:00,47.08,47.49,47.04,47.18,590800.0,34.2012,34.4991,34.1722,34.2739,590800.0
2011-01-10 10:00:00,47.18,47.36,47.1,47.27,245400.0,34.2739,34.4046,34.2157,34.3392,245400.0
2011-01-10 10:30:00,47.27,47.43,47.24,47.26,217200.0,34.3392,34.4555,34.3174,34.332,217200.0
2011-01-10 11:00:00,47.23,47.3,47.12,47.18,303000.0,34.3102,34.361,34.2303,34.2739,303000.0
2011-01-10 11:30:00,47.18,47.27,47.11,47.26,353200.0,34.2739,34.3392,34.223,34.332,353200.0
2011-01-10 12:00:00,47.26,47.49,47.24,47.31,321800.0,34.332,34.4991,34.3174,34.3683,321800.0
2011-01-10 12:30:00,47.32,47.35,47.15,47.3,345600.0,34.3756,34.3974,34.2521,34.361,345600.0
2011-01-10 13:00:00,47.3,47.35,47.12,47.27,255400.0,34.361,34.3974,34.2303,34.3392,255400.0
2011-01-10 13:30:00,47.29,47.3,47.13,47.19,352600.0,34.3538,34.361,34.2375,34.2811,352600.0
2011-01-10 14:00:00,47.17,47.18,46.94,46.96,335200.0,34.2666,34.2739,34.0995,34.114,335200.0
2011-01-10 14:30:00,46.96,47.33,46.91,47.26,457400.0,34.114,34.3828,34.0777,34.332,457400.0
2011-01-10 15:00:00,47.27,47.4,47.23,47.35,383200.0,34.3392,34.4337,34.3102,34.3974,383200.0
2011-01-10 15:30:00,47.35,47.5,47.33,47.5,673800.0,34.3974,34.5063,34.3828,34.5063,673800.0
2011-01-11 09:30:00,47.72,47.94,47.58,47.76,451800.0,34.6661,34.826,34.5644,34.6952,451800.0
2011-01-11 10:00:00,47.75,47.95,47.55,47.92,853600.0,34.6879,34.8332,34.5426,34.8114,853600.0
2011-01-11 10:30:00,47.92,47.93,47.71,47.79,269400.0,34.8114,34.8187,34.6589,34.717,269400.0
2011-01-11 11:00:00,47.8,47.89,47.64,47.7,301800.0,34.7243,34.7896,34.608,34.6516,301800.0
2011-01-11 11:30:00,47.69,47.76,47.39,47.72,400000.0,34.6443,34.6952,34.4264,34.6661,400000.0
2011-01-11 12:00:00,47.69,47.97,47.65,47.91,323800.0,34.6443,34.8478,34.6153,34.8042,323800.0
2011-01-11 12:30:00,47.91,47.94,47.74,47.81,328000.0,34.8042,34.826,34.6807,34.7315,328000.0
2011-01-11 13:00:00,47.81,47.84,47.59,47.76,415800.0,34.7315,34.7533,34.5717,34.6952,415800.0
2011-01-11 13:30:00,47.76,48.02,47.75,47.94,282600.0,34.6952,34.8841,34.6879,34.826,282600.0
2011-01-11 14:00:00,47.95,47.95,47.77,47.8,229000.0,34.8332,34.8332,34.7025,34.7243,229000.0
2011-01-11 14:30:00,47.8,47.88,47.69,47.84,234800.0,34.7243,34.7824,34.6443,34.7533,234800.0
2011-01-11 15:00:00,47.85,48.09,47.78,48.05,465800.0,34.7606,34.9349,34.7097,34.9059,465800.0
2011-01-11 15:30:00,48.05,48.44,48.0,48.35,911400.0,34.9059,35.1892,34.8695,35.1238,911400.0
2011-01-12 09:30:00,48.74,48.95,48.57,48.63,452000.0,35.4628,35.6156,35.3392,35.3828,452000.0
2011-01-12 10:00:00,48.62,48.72,48.47,48.53,211800.0,35.3755,35.4483,35.2664,35.31,211800.0
2011-01-12 10:30:00,48.49,49.13,48.48,49.06,436400.0,35.2809,35.7466,35.2737,35.6957,436400.0
2011-01-12 11:00:00,49.07,49.3,48.92,49.01,555200.0,35.7029,35.8703,35.5938,35.6593,555200.0
2011-01-12 11:30:00,49.01,49.14,48.98,49.1,306000.0,35.6593,35.7539,35.6375,35.7248,306000.0
2011-01-12 12:00:00,49.09,49.65,49.06,49.65,491400.0,35.7175,36.125,35.6957,36.125,491400.0
2011-01-12 12:30:00,49.64,49.66,49.33,49.34,461600.0,36.1177,36.1322,35.8921,35.8994,461600.0
2011-01-12 13:00:00,49.33,49.34,49.25,49.34,245400.0,35.8921,35.8994,35.8339,35.8994,245400.0
2011-01-12 13:30:00,49.34,49.44,49.24,49.37,198200.0,35.8994,35.9722,35.8266,35.9212,198200.0
2011-01-12 14:00:00,49.36,49.51,49.34,49.49,231200.0,35.9139,36.0231,35.8994,36.0085,231200.0
2011-01-12 14:30:00,49.49,49.5,49.4,49.43,307200.0,36.0085,36.0158,35.9431,35.9649,307200.0
2011-01-12 15:00:00,49.43,49.43,49.13,49.18,377800.0,35.9649,35.9649,35.7466,35.783,377800.0
2011-01-12 15:30:00,49.18,49.27,49.12,49.25,585600.0,35.783,35.8485,35.7393,35.8339,585600.0
2011-01-13 09:30:00,49.12,49.29,48.73,48.73,322600.0,35.7393,35.863,35.4556,35.4556,322600.0
2011-01-13 10:00:00,48.73,48.79,48.52,48.66,198000.0,35.4556,35.4992,35.3028,35.4046,198000.0
2011-01-13 10:30:00,48.65,48.79,48.63,48.72,187600.0,35.3974,35.4992,35.3828,35.4483,187600.0
2011-01-13 11:00:00,48.72,48.8,48.64,48.76,157200.0,35.4483,35.5065,35.3901,35.4774,157200.0
2011-01-13 11:30:00,48.77,48.99,48.77,48.94,204200.0,35.4847,35.6447,35.4847,35.6084,204200.0
2011-01-13 12:00:00,48.94,49.0,48.9,48.99,134200.0,35.6084,35.652,35.5793,35.6447,134200.0
2011-01-13 12:30:00,48.99,48.99,48.8,48.81,105600.0,35.6447,35.6447,35.5065,35.5138,105600.0
2011-01-13 13:00:00,48.81,48.96,48.73,48.9,131800.0,35.5138,35.6229,35.4556,35.5793,131800.0
2011-01-13 13:30:00,48.9,48.91,48.82,48.87,129600.0,35.5793,35.5865,35.521,35.5574,129600.0
2011-01-13 14:00:00,48.87,48.88,48.74,48.86,160400.0,35.5574,35.5647,35.4628,35.5502,160400.0
2011-01-13 14:30:00,48.85,48.88,48.74,48.87,182400.0,35.5429,35.5647,35.4628,35.5574,182400.0
2011-01-13 15:00:00,48.87,48.96,48.86,48.93,284600.0,35.5574,35.6229,35.5502,35.6011,284600.0
2011-01-13 15:30:00,48.93,49.02,48.83,48.95,754000.0,35.6011,35.6666,35.5283,35.6156,754000.0
2011-01-14 09:30:00,48.9,48.94,48.63,48.8,197000.0,35.5793,35.6084,35.3828,35.5065,197000.0
2011-01-14 10:00:00,48.8,48.88,48.63,48.7,224200.0,35.5065,35.5647,35.3828,35.4337,224200.0
2011-01-14 10:30:00,48.69,48.9,48.68,48.84,345200.0,35.4265,35.5793,35.4192,35.5356,345200.0
2011-01-14 11:00:00,48.85,49.04,48.85,49.02,290600.0,35.5429,35.6811,35.5429,35.6666,290600.0
2011-01-14 11:30:00,49.04,49.2,48.99,49.04,176200.0,35.6811,35.7975,35.6447,35.6811,176200.0
2011-01-14 12:00:00,49.04,49.2,49.04,49.19,72400.0,35.6811,35.7975,35.6811,35.7903,72400.0
2011-01-14 12:30:00,49.2,49.34,49.2,49.3,123800.0,35.7975,35.8994,35.7975,35.8703,123800.0
2011-01-14 13:00:00,49.3,49.34,49.1,49.19,107400.0,35.8703,35.8994,35.7248,35.7903,107400.0
2011-01-14 13:30:00,49.2,49.48,49.2,49.4,118800.0,35.7975,36.0013,35.7975,35.9431,118800.0
2011-01-14 14:00:00,49.4,49.57,49.36,49.53,170000.0,35.9431,36.0667,35.9139,36.0376,170000.0
2011-01-14 14:30:00,49.52,49.7,49.48,49.67,298800.0,36.0304,36.1613,36.0013,36.1395,298800.0
2011-01-14 15:00:00,49.67,49.81,49.64,49.8,405600.0,36.1395,36.2414,36.1177,36.2341,405600.0
2011-01-14 15:30:00,49.8,50.35,49.8,50.29,1562000.0,36.2341,36.6343,36.2341,36.5906,1562000.0
2011-01-18 09:30:00,50.42,50.97,50.17,50.56,857400.0,36.6852,37.0854,36.5033,36.7871,857400.0
2011-01-18 10:00:00,50.58,51.2,50.53,51.14,660200.0,36.8016,37.2527,36.7652,37.2091,660200.0
2011-01-18 10:30:00,51.13,51.17,50.84,50.96,402800.0,37.2018,37.2309,36.9908,37.0781,402800.0
2011-01-18 11:00:00,50.97,51.17,50.89,51.05,308000.0,37.0854,37.2309,37.0272,37.1436,308000.0
2011-01-18 11:30:00,51.05,51.23,50.96,51.2,313800.0,37.1436,37.2745,37.0781,37.2527,313800.0
2011-01-18 12:00:00,51.2,51.29,51.14,51.15,460800.0,37.2527,37.3182,37.2091,37.2163,460800.0
2011-01-18 12:30:00,51.15,51.26,51.13,51.21,233000.0,37.2163,37.2964,37.2018,37.26,233000.0
2011-01-18 13:00:00,51.21,51.4,51.16,51.33,440800.0,37.26,37.3982,37.2236,37.3473,440800.0
2011-01-18 13:30:00,51.33,51.6,51.27,51.52,383800.0,37.3473,37.5438,37.3037,37.4855,383800.0
2011-01-18 14:00:00,51.54,51.54,51.42,51.47,198400.0,37.5001,37.5001,37.4128,37.4492,198400.0
2011-01-18 14:30:00,51.47,51.48,51.14,51.25,303800.0,37.4492,37.4564,37.2091,37.2891,303800.0
2011-01-18 15:00:00,51.24,51.34,51.2,51.28,376800.0,37.2818,37.3546,37.2527,37.3109,376800.0
2011-01-18 15:30:00,51.28,51.47,51.24,51.47,767400.0,37.3109,37.4492,37.2818,37.4492,767400.0
2011-01-19 09:30:00,51.43,51.5,50.9,51.07,725000.0,37.4201,37.471,37.0344,37.1581,725000.0
2011-01-19 10:00:00,51.07,51.09,50.68,50.68,503600.0,37.1581,37.1727,36.8744,36.8744,503600.0
2011-01-19 10:30:00,50.69,50.78,50.41,50.69,656200.0,36.8816,36.9471,36.6779,36.8816,656200.0
2011-01-19 11:00:00,50.68,50.73,50.49,50.73,405800.0,36.8744,36.9108,36.7361,36.9108,405800.0
2011-01-19 11:30:00,50.73,50.88,50.7,50.87,169800.0,36.9108,37.0199,36.8889,37.0126,169800.0
2011-01-19 12:00:00,50.88,50.98,50.84,50.93,167200.0,37.0199,37.0926,36.9908,37.0563,167200.0
2011-01-19 12:30:00,50.92,50.93,50.7,50.8,301600.0,37.049,37.0563,36.8889,36.9617,301600.0
2011-01-19 13:00:00,50.79,51.2,50.77,51.2,282600.0,36.9544,37.2527,36.9399,37.2527,282600.0
2011-01-19 13:30:00,51.19,51.24,51.06,51.16,189400.0,37.2454,37.2818,37.1509,37.2236,189400.0
2011-01-19 14:00:00,51.15,51.27,50.98,51.09,358200.0,37.2163,37.3037,37.0926,37.1727,358200.0
2011-01-19 14:30:00,51.1,51.13,50.94,50.99,353600.0,37.18,37.2018,37.0635,37.0999,353600.0
2011-01-19 15:00:00,50.98,50.99,50.7,50.73,456600.0,37.0926,37.0999,36.8889,36.9108,456600.0
2011-01-19 15:30:00,50.73,50.73,50.38,50.71,1026800.0,36.9108,36.9108,36.6561,36.8962,1026800.0
2011-01-20 09:30:00,49.89,50.7,49.84,50.55,727200.0,36.2996,36.8889,36.2632,36.7798,727200.0
2011-01-20 10:00:00,50.52,50.74,50.1,50.34,277000.0,36.758,36.918,36.4524,36.627,277000.0
2011-01-20 10:30:00,50.34,50.42,49.72,49.74,553800.0,36.627,36.6852,36.1759,36.1904,553800.0
2011-01-20 11:00:00,49.72,50.05,49.62,50.01,547800.0,36.1759,36.416,36.1031,36.3869,547800.0
2011-01-20 11:30:00,50.01,50.04,49.7,49.73,316200.0,36.3869,36.4087,36.1613,36.1832,316200.0
2011-01-20 12:00:00,49.73,49.95,49.73,49.85,287000.0,36.1832,36.3432,36.1832,36.2705,287000.0
2011-01-20 12:30:00,49.85,50.26,49.85,50.2,159600.0,36.2705,36.5688,36.2705,36.5251,159600.0
2011-01-20 13:00:00,50.2,50.37,50.15,50.37,173800.0,36.5251,36.6488,36.4887,36.6488,173800.0
2011-01-20 13:30:00,50.37,50.55,50.37,50.49,247400.0,36.6488,36.7798,36.6488,36.7361,247400.0
2011-01-20 14:00:00,50.5,50.54,50.27,50.29,258600.0,36.7434,36.7725,36.5761,36.5906,258600.0
2011-01-20 14:30:00,50.31,50.63,50.29,50.59,198800.0,36.6052,36.838,36.5906,36.8089,198800.0
2011-01-20 15:00:00,50.6,50.65,50.42,50.43,302400.0,36.8162,36.8525,36.6852,36.6925,302400.0
2011-01-20 15:30:00,50.42,50.69,50.25,50.68,508200.0,36.6852,36.8816,36.5615,36.8744,508200.0
2011-01-21 09:30:00,50.99,51.29,50.62,50.77,843800.0,37.0999,37.3182,36.8307,36.9399,843800.0
2011-01-21 10:00:00,50.79,50.86,50.71,50.73,340400.0,36.9544,37.0053,36.8962,36.9108,340400.0
2011-01-21 10:30:00,50.7,50.74,50.38,50.38,470000.0,36.8889,36.918,36.6561,36.6561,470000.0
2011-01-21 11:00:00,50.38,50.52,50.28,50.5,359800.0,36.6561,36.758,36.5833,36.7434,359800.0
2011-01-21 11:30:00,50.48,50.5,50.25,50.49,275000.0,36.7289,36.7434,36.5615,36.7361,275000.0
2011-01-21 12:00:00,50.5,50.73,50.45,50.73,151200.0,36.7434,36.9108,36.707,36.9108,151200.0
2011-01-21 12:30:00,50.73,50.83,50.67,50.83,150800.0,36.9108,36.9835,36.8671,36.9835,150800.0
2011-01-21 13:00:00,50.82,50.83,50.59,50.71,148800.0,36.9762,36.9835,36.8089,36.8962,148800.0
2011-01-21 13:30:00,50.71,50.94,50.7,50.94,137000.0,36.8962,37.0635,36.8889,37.0635,137000.0
2011-01-21 14:00:00,50.94,51.13,50.94,51.02,221400.0,37.0635,37.2018,37.0635,37.1218,221400.0
2011-01-21 14:30:00,51.02,51.12,50.94,50.97,181000.0,37.1218,37.1945,37.0635,37.0854,181000.0
2011-01-21 15:00:00,50.97,51.04,50.73,50.73,309600.0,37.0854,37.1363,36.9108,36.9108,309600.0
2011-01-21 15:30:00,50.74,50.9,50.73,50.83,767000.0,36.918,37.0344,36.9108,36.9835,767000.0
2011-01-24 09:30:00,50.68,50.74,50.43,50.56,483600.0,36.8744,36.918,36.6925,36.7871,483600.0
2011-01-24 10:00:00,50.6,50.72,50.4,50.41,312400.0,36.8162,36.9035,36.6706,36.6779,312400.0
2011-01-24 10:30:00,50.41,50.82,50.31,50.79,295600.0,36.6779,36.9762,36.6052,36.9544,295600.0
2011-01-24 11:00:00,50.78,50.8,50.68,50.74,257800.0,36.9471,36.9617,36.8744,36.918,257800.0
2011-01-24 11:30:00,50.76,50.85,50.63,50.7,172000.0,36.9326,36.9981,36.838,36.8889,172000.0
2011-01-24 12:00:00,50.7,50.92,50.7,50.89,215400.0,36.8889,37.049,36.8889,37.0272,215400.0
2011-01-24 12:30:00,50.88,50.96,50.58,50.59,265600.0,37.0199,37.0781,36.8016,36.8089,265600.0
2011-01-24 13:00:00,50.62,50.93,50.61,50.9,112400.0,36.8307,37.0563,36.8234,37.0344,112400.0
2011-01-24 13:30:00,50.89,51.05,50.85,50.98,82200.0,37.0272,37.1436,36.9981,37.0926,82200.0
2011-01-24 14:00:00,50.98,51.06,50.93,50.94,79200.0,37.0926,37.1509,37.0563,37.0635,79200.0
2011-01-24 14:30:00,50.96,51.07,50.91,50.92,96600.0,37.0781,37.1581,37.0417,37.049,96600.0
2011-01-24 15:00:00,50.92,50.99,50.73,50.73,230400.0,37.049,37.0999,36.9108,36.9108,230400.0
2011-01-24 15:30:00,50.73,50.93,50.73,50.88,348000.0,36.9108,37.0563,36.9108,37.0199,348000.0
2011-01-25 09:30:00,50.79,50.79,50.31,50.48,310800.0,36.9544,36.9544,36.6052,36.7289,310800.0
2011-01-25 10:00:00,50.48,50.76,50.17,50.18,330000.0,36.7289,36.9326,36.5033,36.5106,330000.0
2011-01-25 10:30:00,50.18,50.44,50.12,50.39,171000.0,36.5106,36.6997,36.4669,36.6634,171000.0
2011-01-25 11:00:00,50.38,50.38,49.93,49.98,200000.0,36.6561,36.6561,36.3287,36.3651,200000.0
2011-01-25 11:30:00,49.99,49.99,49.71,49.72,180200.0,36.3723,36.3723,36.1686,36.1759,180200.0
2011-01-25 12:00:00,49.73,49.86,49.72,49.83,176400.0,36.1832,36.2777,36.1759,36.2559,176400.0
2011-01-25 12:30:00,49.83,49.97,49.77,49.93,147200.0,36.2559,36.3578,36.2123,36.3287,147200.0
2011-01-25 13:00:00,49.93,50.04,49.85,49.98,202400.0,36.3287,36.4087,36.2705,36.3651,202400.0
2011-01-25 13:30:00,49.97,50.08,49.88,50.02,100800.0,36.3578,36.4378,36.2923,36.3942,100800.0
2011-01-25 14:00:00,50.02,50.02,49.52,49.54,370000.0,36.3942,36.3942,36.0304,36.0449,370000.0
2011-01-25 14:30:00,49.54,49.65,49.47,49.59,315000.0,36.0449,36.125,35.994,36.0813,315000.0
2011-01-25 15:00:00,49.59,49.84,49.56,49.82,539000.0,36.0813,36.2632,36.0595,36.2486,539000.0
2011-01-25 15:30:00,49.83,49.97,49.64,49.93,722600.0,36.2559,36.3578,36.1177,36.3287,722600.0
2011-01-26 09:30:00,50.19,50.42,50.13,50.36,192600.0,36.5179,36.6852,36.4742,36.6415,192600.0
2011-01-26 10:00:00,50.38,50.6,50.22,50.59,361600.0,36.6561,36.8162,36.5397,36.8089,361600.0
2011-01-26 10:30:00,50.55,50.97,50.45,50.95,451600.0,36.7798,37.0854,36.707,37.0708,451600.0
2011-01-26 11:00:00,50.95,50.96,50.68,50.7,249800.0,37.0708,37.0781,36.8744,36.8889,249800.0
2011-01-26 11:30:00,50.66,50.9,50.65,50.85,103800.0,36.8598,37.0344,36.8525,36.9981,103800.0
2011-01-26 12:00:00,50.86,51.18,50.85,51.17,219400.0,37.0053,37.2382,36.9981,37.2309,219400.0
2011-01-26 12:30:00,51.16,51.31,51.08,51.3,181800.0,37.2236,37.3328,37.1654,37.3255,181800.0
2011-01-26 13:00:00,51.3,51.47,51.24,51.25,273400.0,37.3255,37.4492,37.2818,37.2891,273400.0
2011-01-26 13:30:00,51.25,51.42,51.25,51.29,118800.0,37.2891,37.4128,37.2891,37.3182,118800.0
2011-01-26 14:00:00,51.28,51.39,50.97,51.03,405400.0,37.3109,37.391,37.0854,37.129,405400.0
2011-01-26 14:30:00,51.04,51.23,50.94,51.0,465600.0,37.1363,37.2745,37.0635,37.1072,465600.0
2011-01-26 15:00:00,50.99,51.05,50.88,51.05,498800.0,37.0999,37.1436,37.0199,37.1436,498800.0
2011-01-26 15:30:00,51.06,51.27,51.01,51.15,828400.0,37.1509,37.3037,37.1145,37.2163,828400.0
2011-01-27 09:30:00,50.96,51.45,50.87,51.42,362200.0,37.0781,37.4346,37.0126,37.4128,362200.0
2011-01-27 10:00:00,51.42,51.63,51.27,51.6,290600.0,37.4128,37.5656,37.3037,37.5438,290600.0
2011-01-27 10:30:00,51.61,52.07,51.56,51.91,584200.0,37.551,37.8857,37.5147,37.7693,584200.0
2011-01-27 11:00:00,51.9,51.98,51.62,51.71,813800.0,37.762,37.8202,37.5583,37.6238,813800.0
2011-01-27 11:30:00,51.72,51.73,51.43,51.58,427600.0,37.6311,37.6383,37.4201,37.5292,427600.0
2011-01-27 12:00:00,51.57,51.77,51.51,51.63,364000.0,37.5219,37.6674,37.4783,37.5656,364000.0
2011-01-27 12:30:00,51.63,51.83,51.57,51.74,192600.0,37.5656,37.7111,37.5219,37.6456,192600.0
2011-01-27 13:00:00,51.75,51.79,51.66,51.76,145800.0,37.6529,37.682,37.5874,37.6602,145800.0
2011-01-27 13:30:00,51.74,51.9,51.65,51.69,168600.0,37.6456,37.762,37.5801,37.6092,168600.0
2011-01-27 14:00:00,51.7,51.71,51.56,51.58,198800.0,37.6165,37.6238,37.5147,37.5292,198800.0
2011-01-27 14:30:00,51.56,51.65,51.44,51.52,169600.0,37.5147,37.5801,37.4273,37.4855,169600.0
2011-01-27 15:00:00,51.51,51.65,51.44,51.63,233400.0,37.4783,37.5801,37.4273,37.5656,233400.0
2011-01-27 15:30:00,51.62,51.73,51.57,51.65,690200.0,37.5583,37.6383,37.5219,37.5801,690200.0
2011-01-28 09:30:00,51.69,52.15,51.62,52.02,280200.0,37.6092,37.9439,37.5583,37.8493,280200.0
2011-01-28 10:00:00,52.06,52.58,51.74,52.24,594800.0,37.8784,38.2568,37.6456,38.0094,594800.0
2011-01-28 10:30:00,52.23,52.24,51.38,51.45,556800.0,38.0021,38.0094,37.3837,37.4346,556800.0
2011-01-28 11:00:00,51.45,51.45,51.1,51.27,679800.0,37.4346,37.4346,37.18,37.3037,679800.0
2011-01-28 11:30:00,51.25,51.47,51.25,51.4,408400.0,37.2891,37.4492,37.2891,37.3982,408400.0
2011-01-28 12:00:00,51.42,51.54,51.12,51.43,606400.0,37.4128,37.5001,37.1945,37.4201,606400.0
2011-01-28 12:30:00,51.44,51.74,51.33,51.72,322800.0,37.4273,37.6456,37.3473,37.6311,322800.0
2011-01-28 13:00:00,51.72,51.75,51.45,51.48,366000.0,37.6311,37.6529,37.4346,37.4564,366000.0
2011-01-28 13:30:00,51.48,51.74,51.35,51.73,263800.0,37.4564,37.6456,37.3619,37.6383,263800.0
2011-01-28 14:00:00,51.74,51.74,51.52,51.59,175400.0,37.6456,37.6456,37.4855,37.5365,175400.0
2011-01-28 14:30:00,51.6,51.72,51.4,51.51,172400.0,37.5438,37.6311,37.3982,37.4783,172400.0
2011-01-28 15:00:00,51.54,51.59,51.09,51.13,311800.0,37.5001,37.5365,37.1727,37.2018,311800.0
2011-01-28 15:30:00,51.12,51.35,51.11,51.22,593000.0,37.1945,37.3619,37.1872,37.2673,593000.0
2011-01-31 09:30:00,51.37,52.59,51.37,52.33,497400.0,37.3764,38.2641,37.3764,38.0749,497400.0
2011-01-31 10:00:00,52.32,52.53,52.29,52.46,499000.0,38.0676,38.2204,38.0458,38.1695,499000.0
2011-01-31 10:30:00,52.46,52.52,52.14,52.21,317200.0,38.1695,38.2131,37.9367,37.9876,317200.0
2011-01-31 11:00:00,52.22,52.51,52.22,52.44,135600.0,37.9949,38.2059,37.9949,38.1549,135600.0
2011-01-31 11:30:00,52.43,52.56,52.31,52.54,230800.0,38.1477,38.2422,38.0603,38.2277,230800.0
2011-01-31 12:00:00,52.56,53.0,52.56,52.97,314000.0,38.2422,38.5624,38.2422,38.5406,314000.0
2011-01-31 12:30:00,52.97,53.05,52.89,52.99,250800.0,38.5406,38.5988,38.4823,38.5551,250800.0
2011-01-31 13:00:00,52.99,53.15,52.93,53.0,188200.0,38.5551,38.6715,38.5115,38.5624,188200.0
2011-01-31 13:30:00,52.99,53.09,52.85,52.99,171200.0,38.5551,38.6279,38.4532,38.5551,171200.0
2011-01-31 14:00:00,52.99,53.02,52.75,52.79,238600.0,38.5551,38.5769,38.3805,38.4096,238600.0
2011-01-31 14:30:00,52.78,52.95,52.7,52.88,243200.0,38.4023,38.526,38.3441,38.4751,243200.0
2011-01-31 15:00:00,52.9,53.05,52.85,52.99,273800.0,38.4896,38.5988,38.4532,38.5551,273800.0
2011-01-31 15:30:00,52.99,53.29,52.99,53.23,755600.0,38.5551,38.7734,38.5551,38.7297,755600.0
2011-02-01 09:30:00,53.36,53.6,53.01,53.29,432600.0,38.8243,38.9989,38.5697,38.7734,432600.0
2011-02-01 10:00:00,53.31,53.37,52.93,52.97,374400.0,38.7879,38.8316,38.5115,38.5406,374400.0
2011-02-01 10:30:00,52.97,53.43,52.97,53.39,277000.0,38.5406,38.8752,38.5406,38.8461,277000.0
2011-02-01 11:00:00,53.39,53.47,53.21,53.26,259400.0,38.8461,38.9044,38.7152,38.7516,259400.0
2011-02-01 11:30:00,53.26,53.59,53.26,53.53,266400.0,38.7516,38.9917,38.7516,38.948,266400.0
2011-02-01 12:00:00,53.52,53.8,53.52,53.76,301600.0,38.9407,39.1445,38.9407,39.1154,301600.0
2011-02-01 12:30:00,53.74,54.13,53.7,54.13,413600.0,39.1008,39.3846,39.0717,39.3846,413600.0
2011-02-01 13:00:00,54.13,54.13,53.67,53.67,237600.0,39.3846,39.3846,39.0499,39.0499,237600.0
2011-02-01 13:30:00,53.68,53.69,53.37,53.6,231600.0,39.0571,39.0644,38.8316,38.9989,231600.0
2011-02-01 14:00:00,53.6,53.79,53.6,53.65,232200.0,38.9989,39.1372,38.9989,39.0353,232200.0
2011-02-01 14:30:00,53.65,53.76,53.6,53.7,233200.0,39.0353,39.1154,38.9989,39.0717,233200.0
2011-02-01 15:00:00,53.72,53.77,53.62,53.74,268800.0,39.0863,39.1226,39.0135,39.1008,268800.0
2011-02-01 15:30:00,53.74,53.79,53.6,53.66,590400.0,39.1008,39.1372,38.9989,39.0426,590400.0
2011-02-02 09:30:00,53.51,53.99,53.17,53.79,168600.0,38.9335,39.2827,38.6861,39.1372,168600.0
2011-02-02 10:00:00,53.79,54.0,53.59,53.95,118600.0,39.1372,39.29,38.9917,39.2536,118600.0
2011-02-02 10:30:00,53.94,54.15,53.83,54.04,296000.0,39.2463,39.3991,39.1663,39.3191,296000.0
2011-02-02 11:00:00,54.04,54.05,53.76,53.9,384600.0,39.3191,39.3264,39.1154,39.2172,384600.0
2011-02-02 11:30:00,53.89,53.9,53.53,53.53,188200.0,39.2099,39.2172,38.948,38.948,188200.0
2011-02-02 12:00:00,53.53,53.56,53.32,53.33,161600.0,38.948,38.9698,38.7952,38.8025,161600.0
2011-02-02 12:30:00,53.34,53.74,53.33,53.69,261200.0,38.8098,39.1008,38.8025,39.0644,261200.0
2011-02-02 13:00:00,53.69,53.72,53.58,53.69,192800.0,39.0644,39.0863,38.9844,39.0644,192800.0
2011-02-02 13:30:00,53.69,53.71,53.56,53.68,171000.0,39.0644,39.079,38.9698,39.0571,171000.0
2011-02-02 14:00:00,53.68,53.72,53.63,53.72,200000.0,39.0571,39.0863,39.0208,39.0863,200000.0
2011-02-02 14:30:00,53.71,53.75,53.62,53.65,191000.0,39.079,39.1081,39.0135,39.0353,191000.0
2011-02-02 15:00:00,53.66,53.69,53.57,53.58,202000.0,39.0426,39.0644,38.9771,38.9844,202000.0
2011-02-02 15:30:00,53.58,53.63,53.51,53.62,373000.0,38.9844,39.0208,38.9335,39.0135,373000.0
2011-02-03 09:30:00,53.45,53.62,53.16,53.55,141000.0,38.8898,39.0135,38.6788,38.9626,141000.0
2011-02-03 10:00:00,53.58,53.6,52.81,53.0,116000.0,38.9844,38.9989,38.4241,38.5624,116000.0
2011-02-03 10:30:00,52.99,53.2,52.99,53.13,109200.0,38.5551,38.7079,38.5551,38.657,109200.0
2011-02-03 11:00:00,53.13,53.22,52.95,53.2,162400.0,38.657,38.7225,38.526,38.7079,162400.0
2011-02-03 11:30:00,53.18,53.27,53.1,53.13,80600.0,38.6934,38.7588,38.6351,38.657,80600.0
2011-02-03 12:00:00,53.13,53.3,53.09,53.27,63000.0,38.657,38.7807,38.6279,38.7588,63000.0
2011-02-03 12:30:00,53.24,53.35,53.17,53.35,43200.0,38.737,38.817,38.6861,38.817,43200.0
2011-02-03 13:00:00,53.35,53.4,53.28,53.37,48400.0,38.817,38.8534,38.7661,38.8316,48400.0
2011-02-03 13:30:00,53.37,53.38,53.16,53.22,117800.0,38.8316,38.8389,38.6788,38.7225,117800.0
2011-02-03 14:00:00,53.21,53.33,53.16,53.3,53800.0,38.7152,38.8025,38.6788,38.7807,53800.0
2011-02-03 14:30:00,53.3,53.48,53.24,53.47,78400.0,38.7807,38.9116,38.737,38.9044,78400.0
2011-02-03 15:00:00,53.49,53.53,53.42,53.45,212800.0,38.9189,38.948,38.868,38.8898,212800.0
2011-02-03 15:30:00,53.45,53.54,53.41,53.52,545600.0,38.8898,38.9553,38.8607,38.9407,545600.0
2011-02-04 09:30:00,53.65,53.7,53.27,53.49,171400.0,39.0353,39.0717,38.7588,38.9189,171400.0
2011-02-04 10:00:00,53.49,53.63,53.36,53.4,131800.0,38.9189,39.0208,38.8243,38.8534,131800.0
2011-02-04 10:30:00,53.43,53.43,52.96,53.12,271000.0,38.8752,38.8752,38.5333,38.6497,271000.0
2011-02-04 11:00:00,53.1,53.27,52.85,53.16,167000.0,38.6351,38.7588,38.4532,38.6788,167000.0
2011-02-04 11:30:00,53.16,53.34,52.98,53.07,205000.0,38.6788,38.8098,38.5478,38.6133,205000.0
2011-02-04 12:00:00,53.09,53.47,53.07,53.34,169600.0,38.6279,38.9044,38.6133,38.8098,169600.0
2011-02-04 12:30:00,53.35,53.45,53.27,53.29,290400.0,38.817,38.8898,38.7588,38.7734,290400.0
2011-02-04 13:00:00,53.29,53.54,53.29,53.5,103800.0,38.7734,38.9553,38.7734,38.9262,103800.0
2011-02-04 13:30:00,53.5,53.56,53.44,53.49,107800.0,38.9262,38.9698,38.8825,38.9189,107800.0
2011-02-04 14:00:00,53.49,53.74,53.49,53.56,268000.0,38.9189,39.1008,38.9189,38.9698,268000.0
2011-02-04 14:30:00,53.56,53.63,53.46,53.62,228800.0,38.9698,39.0208,38.8971,39.0135,228800.0
2011-02-04 15:00:00,53.62,53.63,53.33,53.4,272200.0,39.0135,39.0208,38.8025,38.8534,272200.0
2011-02-04 15:30:00,53.4,53.47,53.27,53.36,659800.0,38.8534,38.9044,38.7588,38.8243,659800.0
2011-02-07 09:30:00,53.68,54.24,53.51,53.51,270800.0,39.0571,39.4646,38.9335,38.9335,270800.0
2011-02-07 10:00:00,53.51,53.92,53.51,53.77,148600.0,38.9335,39.2318,38.9335,39.1226,148600.0
2011-02-07 10:30:00,53.77,53.95,53.5,53.51,441600.0,39.1226,39.2536,38.9262,38.9335,441600.0
2011-02-07 11:00:00,53.5,53.77,53.49,53.54,201000.0,38.9262,39.1226,38.9189,38.9553,201000.0
2011-02-07 11:30:00,53.54,53.57,53.41,53.44,118800.0,38.9553,38.9771,38.8607,38.8825,118800.0
2011-02-07 12:00:00,53.43,53.56,53.42,53.51,249800.0,38.8752,38.9698,38.868,38.9335,249800.0
2011-02-07 12:30:00,53.51,53.52,53.34,53.4,116800.0,38.9335,38.9407,38.8098,38.8534,116800.0
2011-02-07 13:00:00,53.41,53.51,53.38,53.44,104800.0,38.8607,38.9335,38.8389,38.8825,104800.0
2011-02-07 13:30:00,53.44,53.47,53.33,53.44,85200.0,38.8825,38.9044,38.8025,38.8825,85200.0
2011-02-07 14:00:00,53.43,53.44,53.16,53.19,179400.0,38.8752,38.8825,38.6788,38.7006,179400.0
2011-02-07 14:30:00,53.18,53.24,52.98,53.04,284200.0,38.6934,38.737,38.5478,38.5915,284200.0
2011-02-07 15:00:00,53.04,53.04,52.74,52.76,365600.0,38.5915,38.5915,38.3732,38.3878,365600.0
2011-02-07 15:30:00,52.75,52.94,52.72,52.83,730000.0,38.3805,38.5187,38.3587,38.4387,730000.0
2011-02-08 09:30:00,52.91,52.91,51.96,51.97,411600.0,38.4969,38.4969,37.8057,37.813,411600.0
2011-02-08 10:00:00,51.98,52.28,51.9,51.96,630600.0,37.8202,38.0385,37.762,37.8057,630600.0
2011-02-08 10:30:00,51.96,52.15,51.83,51.95,301200.0,37.8057,37.9439,37.7111,37.7984,301200.0
2011-02-08 11:00:00,52.0,52.19,51.81,52.19,206400.0,37.8348,37.973,37.6966,37.973,206400.0
2011-02-08 11:30:00,52.19,52.6,52.16,52.54,146000.0,37.973,38.2713,37.9512,38.2277,146000.0
2011-02-08 12:00:00,52.56,52.6,52.41,52.44,287800.0,38.2422,38.2713,38.1331,38.1549,287800.0
2011-02-08 12:30:00,52.44,52.55,52.32,52.33,105000.0,38.1549,38.235,38.0676,38.0749,105000.0
2011-02-08 13:00:00,52.32,52.38,52.06,52.09,157000.0,38.0676,38.1113,37.8784,37.9003,157000.0
2011-02-08 13:30:00,52.09,52.1,52.02,52.06,187000.0,37.9003,37.9076,37.8493,37.8784,187000.0
2011-02-08 14:00:00,52.07,52.35,52.07,52.35,295800.0,37.8857,38.0895,37.8857,38.0895,295800.0
2011-02-08 14:30:00,52.34,52.4,51.84,51.85,370200.0,38.0822,38.1258,37.7184,37.7257,370200.0
2011-02-08 15:00:00,51.85,52.27,51.77,52.26,519400.0,37.7257,38.0312,37.6674,38.024,519400.0
2011-02-08 15:30:00,52.26,52.4,52.24,52.38,428800.0,38.024,38.1258,38.0094,38.1113,428800.0
2011-02-09 09:30:00,52.15,52.66,51.94,52.49,482200.0,37.9439,38.315,37.7911,38.1913,482200.0
2011-02-09 10:00:00,52.49,52.65,52.25,52.41,297600.0,38.1913,38.3077,38.0167,38.1331,297600.0
2011-02-09 10:30:00,52.42,52.53,52.34,52.4,241600.0,38.1404,38.2204,38.0822,38.1258,241600.0
2011-02-09 11:00:00,52.41,52.41,51.54,51.54,363000.0,38.1331,38.1331,37.5001,37.5001,363000.0
2011-02-09 11:30:00,51.54,51.91,51.52,51.57,340400.0,37.5001,37.7693,37.4855,37.5219,340400.0
2011-02-09 12:00:00,51.54,51.66,51.38,51.58,205600.0,37.5001,37.5874,37.3837,37.5292,205600.0
2011-02-09 12:30:00,51.58,51.88,51.57,51.83,91000.0,37.5292,37.7475,37.5219,37.7111,91000.0
2011-02-09 13:00:00,51.83,52.23,51.82,52.04,141200.0,37.7111,38.0021,37.7038,37.8639,141200.0
2011-02-09 13:30:00,52.05,52.05,51.84,51.88,189800.0,37.8712,37.8712,37.7184,37.7475,189800.0
2011-02-09 14:00:00,51.85,51.91,51.73,51.9,121400.0,37.7257,37.7693,37.6383,37.762,121400.0
2011-02-09 14:30:00,51.89,51.89,51.6,51.7,191600.0,37.7548,37.7548,37.5438,37.6165,191600.0
2011-02-09 15:00:00,51.69,51.87,51.69,51.82,213200.0,37.6092,37.7402,37.6092,37.7038,213200.0
2011-02-09 15:30:00,51.82,51.99,51.77,51.97,371000.0,37.7038,37.8275,37.6674,37.813,371000.0
2011-02-10 09:30:00,51.74,52.35,51.55,51.92,471400.0,37.6456,38.0895,37.5074,37.7766,471400.0
2011-02-10 10:00:00,51.88,51.94,51.57,51.67,372000.0,37.7475,37.7911,37.5219,37.5947,372000.0
2011-02-10 10:30:00,51.7,51.99,51.6,51.74,289400.0,37.6165,37.8275,37.5438,37.6456,289400.0
2011-02-10 11:00:00,51.75,51.98,51.73,51.88,115800.0,37.6529,37.8202,37.6383,37.7475,115800.0
2011-02-10 11:30:00,51.88,51.92,51.75,51.87,184800.0,37.7475,37.7766,37.6529,37.7402,184800.0
2011-02-10 12:00:00,51.85,52.08,51.84,51.96,213200.0,37.7257,37.893,37.7184,37.8057,213200.0
2011-02-10 12:30:00,51.96,52.07,51.71,51.74,198200.0,37.8057,37.8857,37.6238,37.6456,198200.0
2011-02-10 13:00:00,51.74,51.82,51.68,51.75,148400.0,37.6456,37.7038,37.602,37.6529,148400.0
2011-02-10 13:30:00,51.75,51.98,51.58,51.93,299800.0,37.6529,37.8202,37.5292,37.7839,299800.0
2011-02-10 14:00:00,51.94,51.97,51.87,51.94,118600.0,37.7911,37.813,37.7402,37.7911,118600.0
2011-02-10 14:30:00,51.95,51.99,51.91,51.94,119000.0,37.7984,37.8275,37.7693,37.7911,119000.0
2011-02-10 15:00:00,51.92,52.13,51.88,52.12,268600.0,37.7766,37.9294,37.7475,37.9221,268600.0
2011-02-10 15:30:00,52.12,52.22,51.91,52.09,612200.0,37.9221,37.9949,37.7693,37.9003,612200.0
2011-02-11 09:30:00,51.92,52.23,51.59,52.13,278200.0,37.7766,38.0021,37.5365,37.9294,278200.0
2011-02-11 10:00:00,52.15,52.18,51.61,51.89,123800.0,37.9439,37.9658,37.551,37.7548,123800.0
2011-02-11 10:30:00,51.88,52.05,51.75,52.04,215600.0,37.7475,37.8712,37.6529,37.8639,215600.0
2011-02-11 11:00:00,52.05,52.26,51.83,51.93,158800.0,37.8712,38.024,37.7111,37.7839,158800.0
2011-02-11 11:30:00,51.94,51.99,51.75,51.84,153800.0,37.7911,37.8275,37.6529,37.7184,153800.0
2011-02-11 12:00:00,51.84,51.85,51.67,51.77,183000.0,37.7184,37.7257,37.5947,37.6674,183000.0
2011-02-11 12:30:00,51.79,51.95,51.79,51.9,172000.0,37.682,37.7984,37.682,37.762,172000.0
2011-02-11 13:00:00,51.88,51.95,51.71,51.82,190600.0,37.7475,37.7984,37.6238,37.7038,190600.0
2011-02-11 13:30:00,51.83,51.87,51.62,51.66,240800.0,37.7111,37.7402,37.5583,37.5874,240800.0
2011-02-11 14:00:00,51.66,51.81,51.64,51.73,158200.0,37.5874,37.6966,37.5729,37.6383,158200.0
2011-02-11 14:30:00,51.74,51.95,51.74,51.77,111800.0,37.6456,37.7984,37.6456,37.6674,111800.0
2011-02-11 15:00:00,51.77,51.88,51.77,51.83,145600.0,37.6674,37.7475,37.6674,37.7111,145600.0
2011-02-11 15:30:00,51.84,51.88,51.52,51.66,688000.0,37.7184,37.7475,37.4855,37.5874,688000.0
2011-02-14 09:30:00,51.68,52.8,51.68,52.74,476000.0,37.602,38.4169,37.602,38.3732,476000.0
2011-02-14 10:00:00,52.75,53.23,52.6,53.21,414800.0,38.3805,38.7297,38.2713,38.7152,414800.0
2011-02-14 10:30:00,53.18,53.27,52.74,52.82,372800.0,38.6934,38.7588,38.3732,38.4314,372800.0
2011-02-14 11:00:00,52.83,52.98,52.73,52.81,333200.0,38.4387,38.5478,38.3659,38.4241,333200.0
2011-02-14 11:30:00,52.82,52.85,52.58,52.65,225200.0,38.4314,38.4532,38.2568,38.3077,225200.0
2011-02-14 12:00:00,52.63,52.65,52.51,52.6,182200.0,38.2932,38.3077,38.2059,38.2713,182200.0
2011-02-14 12:30:00,52.6,52.68,52.56,52.64,166600.0,38.2713,38.3296,38.2422,38.3005,166600.0
2011-02-14 13:00:00,52.63,52.77,52.59,52.72,92600.0,38.2932,38.395,38.2641,38.3587,92600.0
2011-02-14 13:30:00,52.73,52.77,52.57,52.6,289800.0,38.3659,38.395,38.2495,38.2713,289800.0
2011-02-14 14:00:00,52.6,52.62,52.21,52.22,456400.0,38.2713,38.2859,37.9876,37.9949,456400.0
2011-02-14 14:30:00,52.22,52.55,52.21,52.54,287400.0,37.9949,38.235,37.9876,38.2277,287400.0
2011-02-14 15:00:00,52.53,52.54,52.47,52.47,149200.0,38.2204,38.2277,38.1768,38.1768,149200.0
2011-02-14 15:30:00,52.46,52.54,52.42,52.45,600400.0,38.1695,38.2277,38.1404,38.1622,600400.0
2011-02-15 09:30:00,52.4,53.1,52.23,52.25,360000.0,38.1258,38.6351,38.0021,38.0167,360000.0
2011-02-15 10:00:00,52.26,52.32,51.91,51.99,324200.0,38.024,38.0676,37.7693,37.8275,324200.0
2011-02-15 10:30:00,51.99,52.19,51.91,52.12,381600.0,37.8275,37.973,37.7693,37.9221,381600.0
2011-02-15 11:00:00,52.12,52.16,51.66,51.68,446400.0,37.9221,37.9512,37.5874,37.602,446400.0
2011-02-15 11:30:00,51.66,51.88,51.59,51.62,472200.0,37.5874,37.7475,37.5365,37.5583,472200.0
2011-02-15 12:00:00,51.6,51.87,51.58,51.87,225600.0,37.5438,37.7402,37.5292,37.7402,225600.0
2011-02-15 12:30:00,51.87,52.05,51.84,51.87,83600.0,37.7402,37.8712,37.7184,37.7402,83600.0
2011-02-15 13:00:00,51.85,52.19,51.81,52.19,149000.0,37.7257,37.973,37.6966,37.973,149000.0
2011-02-15 13:30:00,52.18,52.24,52.03,52.05,78600.0,37.9658,38.0094,37.8566,37.8712,78600.0
2011-02-15 14:00:00,52.06,52.09,51.83,51.85,240600.0,37.8784,37.9003,37.7111,37.7257,240600.0
2011-02-15 14:30:00,51.85,51.94,51.81,51.89,131800.0,37.7257,37.7911,37.6966,37.7548,131800.0
2011-02-15 15:00:00,51.88,52.08,51.84,51.85,199000.0,37.7475,37.893,37.7184,37.7257,199000.0
2011-02-15 15:30:00,51.84,51.93,51.7,51.79,587400.0,37.7184,37.7839,37.6165,37.682,587400.0
2011-02-16 09:30:00,52.04,52.49,51.91,52.35,284800.0,37.8639,38.1913,37.7693,38.0895,284800.0
2011-02-16 10:00:00,52.35,52.39,52.16,52.16,341800.0,38.0895,38.1186,37.9512,37.9512,341800.0
2011-02-16 10:30:00,52.18,52.5,52.13,52.47,347800.0,37.9658,38.1986,37.9294,38.1768,347800.0
2011-02-16 11:00:00,52.47,52.56,52.19,52.41,231200.0,38.1768,38.2422,37.973,38.1331,231200.0
2011-02-16 11:30:00,52.37,52.68,52.3,52.63,231000.0,38.104,38.3296,38.0531,38.2932,231000.0
2011-02-16 12:00:00,52.62,52.63,52.1,52.24,260800.0,38.2859,38.2932,37.9076,38.0094,260800.0
2011-02-16 12:30:00,52.24,52.35,52.17,52.32,137800.0,38.0094,38.0895,37.9585,38.0676,137800.0
2011-02-16 13:00:00,52.32,52.35,52.1,52.16,89600.0,38.0676,38.0895,37.9076,37.9512,89600.0
2011-02-16 13:30:00,52.14,52.23,52.01,52.01,231200.0,37.9367,38.0021,37.8421,37.8421,231200.0
2011-02-16 14:00:00,52.02,52.05,51.89,51.96,282000.0,37.8493,37.8712,37.7548,37.8057,282000.0
2011-02-16 14:30:00,51.96,52.02,51.85,51.88,288400.0,37.8057,37.8493,37.7257,37.7475,288400.0
2011-02-16 15:00:00,51.88,51.96,51.72,51.74,453400.0,37.7475,37.8057,37.6311,37.6456,453400.0
2011-02-16 15:30:00,51.74,51.84,51.47,51.49,1176400.0,37.6456,37.7184,37.4492,37.4637,1176400.0
2011-02-17 09:30:00,51.64,51.88,51.45,51.57,525200.0,37.5729,37.7475,37.4346,37.5219,525200.0
2011-02-17 10:00:00,51.57,51.61,51.29,51.37,504200.0,37.5219,37.551,37.3182,37.3764,504200.0
2011-02-17 10:30:00,51.35,51.44,51.17,51.38,346800.0,37.3619,37.4273,37.2309,37.3837,346800.0
2011-02-17 11:00:00,51.4,51.42,51.33,51.4,200200.0,37.3982,37.4128,37.3473,37.3982,200200.0
2011-02-17 11:30:00,51.4,51.42,51.3,51.37,555000.0,37.3982,37.4128,37.3255,37.3764,555000.0
2011-02-17 12:00:00,51.38,51.77,51.37,51.69,531400.0,37.3837,37.6674,37.3764,37.6092,531400.0
2011-02-17 12:30:00,51.69,51.71,51.56,51.63,194800.0,37.6092,37.6238,37.5147,37.5656,194800.0
2011-02-17 13:00:00,51.63,51.71,51.55,51.61,344400.0,37.5656,37.6238,37.5074,37.551,344400.0
2011-02-17 13:30:00,51.6,51.69,51.56,51.59,214400.0,37.5438,37.6092,37.5147,37.5365,214400.0
2011-02-17 14:00:00,51.58,51.69,51.47,51.55,363000.0,37.5292,37.6092,37.4492,37.5074,363000.0
2011-02-17 14:30:00,51.56,51.76,51.51,51.75,440000.0,37.5147,37.6602,37.4783,37.6529,440000.0
2011-02-17 15:00:00,51.77,52.08,51.74,52.01,577800.0,37.6674,37.893,37.6456,37.8421,577800.0
2011-02-17 15:30:00,52.01,52.29,51.85,52.1,1022600.0,37.8421,38.0458,37.7257,37.9076,1022600.0
2011-02-18 09:30:00,53.42,54.9,53.41,54.16,2404400.0,38.868,39.9448,38.8607,39.4064,2404400.0
2011-02-18 10:00:00,54.17,54.6,54.03,54.39,550000.0,39.4137,39.7265,39.3118,39.5737,550000.0
2011-02-18 10:30:00,54.46,54.6,54.01,54.29,827600.0,39.6247,39.7265,39.2973,39.501,827600.0
2011-02-18 11:00:00,54.29,54.72,54.18,54.65,293600.0,39.501,39.8138,39.4209,39.7629,293600.0
2011-02-18 11:30:00,54.66,54.72,54.21,54.3,442800.0,39.7702,39.8138,39.4428,39.5083,442800.0
2011-02-18 12:00:00,54.29,54.51,54.25,54.37,369200.0,39.501,39.661,39.4719,39.5592,369200.0
2011-02-18 12:30:00,54.35,54.48,54.29,54.32,197400.0,39.5446,39.6392,39.501,39.5228,197400.0
2011-02-18 13:00:00,54.33,54.44,54.21,54.25,149000.0,39.5301,39.6101,39.4428,39.4719,149000.0
2011-02-18 13:30:00,54.22,54.35,54.05,54.28,222000.0,39.45,39.5446,39.3264,39.4937,222000.0
2011-02-18 14:00:00,54.28,54.37,54.19,54.22,223200.0,39.4937,39.5592,39.4282,39.45,223200.0
2011-02-18 14:30:00,54.22,54.22,53.91,53.95,271600.0,39.45,39.45,39.2245,39.2536,271600.0
2011-02-18 15:00:00,53.94,54.05,53.85,54.02,371000.0,39.2463,39.3264,39.1808,39.3045,371000.0
2011-02-18 15:30:00,54.02,54.49,54.02,54.45,787600.0,39.3045,39.6465,39.3045,39.6174,787600.0
2011-02-22 09:30:00,54.93,55.82,54.76,55.46,722200.0,39.9666,40.6142,39.8429,40.3523,722200.0
2011-02-22 10:00:00,55.49,55.5,54.75,54.95,549600.0,40.3741,40.3814,39.8357,39.9812,549600.0
2011-02-22 10:30:00,54.92,55.35,54.92,55.26,318200.0,39.9594,40.2722,39.9594,40.2067,318200.0
2011-02-22 11:00:00,55.24,55.27,55.0,55.11,239400.0,40.1922,40.214,40.0176,40.0976,239400.0
2011-02-22 11:30:00,55.1,55.13,54.77,54.94,245600.0,40.0903,40.1122,39.8502,39.9739,245600.0
2011-02-22 12:00:00,54.92,55.09,54.86,55.02,311800.0,39.9594,40.0831,39.9157,40.0321,311800.0
2011-02-22 12:30:00,55.03,55.07,54.63,54.67,269800.0,40.0394,40.0685,39.7484,39.7775,269800.0
2011-02-22 13:00:00,54.67,54.84,54.33,54.41,357200.0,39.7775,39.9012,39.5301,39.5883,357200.0
2011-02-22 13:30:00,54.41,54.83,54.33,54.65,340800.0,39.5883,39.8939,39.5301,39.7629,340800.0
2011-02-22 14:00:00,54.65,54.68,54.35,54.51,470800.0,39.7629,39.7847,39.5446,39.661,470800.0
2011-02-22 14:30:00,54.51,54.66,54.22,54.26,542400.0,39.661,39.7702,39.45,39.4792,542400.0
2011-02-22 15:00:00,54.26,54.32,54.05,54.22,314600.0,39.4792,39.5228,39.3264,39.45,314600.0
2011-02-22 15:30:00,54.23,54.32,54.06,54.17,621800.0,39.4573,39.5228,39.3336,39.4137,621800.0
2011-02-23 09:30:00,54.26,55.2,54.26,55.12,461400.0,39.4792,40.1631,39.4792,40.1049,461400.0
2011-02-23 10:00:00,55.1,56.46,55.09,56.31,704800.0,40.0903,41.0799,40.0831,40.9707,704800.0
2011-02-23 10:30:00,56.34,56.85,56.02,56.73,765600.0,40.9925,41.3636,40.7597,41.2763,765600.0
2011-02-23 11:00:00,56.7,57.12,56.6,57.02,592200.0,41.2545,41.5601,41.1817,41.4873,592200.0
2011-02-23 11:30:00,56.99,56.99,56.68,56.93,546800.0,41.4655,41.4655,41.2399,41.4218,546800.0
2011-02-23 12:00:00,56.93,56.98,56.71,56.91,384000.0,41.4218,41.4582,41.2618,41.4073,384000.0
2011-02-23 12:30:00,56.92,57.33,56.85,57.22,436000.0,41.4145,41.7129,41.3636,41.6328,436000.0
2011-02-23 13:00:00,57.21,57.27,56.85,56.91,444800.0,41.6255,41.6692,41.3636,41.4073,444800.0
2011-02-23 13:30:00,56.88,57.32,56.71,57.27,440600.0,41.3854,41.7056,41.2618,41.6692,440600.0
2011-02-23 14:00:00,57.27,57.37,57.15,57.23,642800.0,41.6692,41.742,41.5819,41.6401,642800.0
2011-02-23 14:30:00,57.24,57.28,56.79,56.88,427200.0,41.6474,41.6765,41.32,41.3854,427200.0
2011-02-23 15:00:00,56.88,57.18,56.76,57.1,673400.0,41.3854,41.6037,41.2981,41.5455,673400.0
2011-02-23 15:30:00,57.11,57.35,57.1,57.21,1323400.0,41.5528,41.7274,41.5455,41.6255,1323400.0
2011-02-24 09:30:00,57.3,57.59,56.35,56.47,1286000.0,41.691,41.902,40.9998,41.0871,1286000.0
2011-02-24 10:00:00,56.47,56.74,55.82,56.05,694400.0,41.0871,41.2836,40.6142,40.7815,694400.0
2011-02-24 10:30:00,56.02,56.19,55.56,55.89,650200.0,40.7597,40.8834,40.425,40.6651,650200.0
2011-02-24 11:00:00,55.9,56.25,55.68,56.04,315200.0,40.6724,40.9271,40.5123,40.7743,315200.0
2011-02-24 11:30:00,56.08,56.08,55.46,55.46,419000.0,40.8034,40.8034,40.3523,40.3523,419000.0
2011-02-24 12:00:00,55.46,55.75,55.37,55.54,458200.0,40.3523,40.5633,40.2868,40.4105,458200.0
2011-02-24 12:30:00,55.55,55.65,55.43,55.55,296200.0,40.4177,40.4905,40.3304,40.4177,296200.0
2011-02-24 13:00:00,55.55,55.61,55.38,55.48,120400.0,40.4177,40.4614,40.2941,40.3668,120400.0
2011-02-24 13:30:00,55.48,55.62,54.97,55.09,277400.0,40.3668,40.4687,39.9957,40.0831,277400.0
2011-02-24 14:00:00,55.1,55.22,54.97,55.06,567200.0,40.0903,40.1776,39.9957,40.0612,567200.0
2011-02-24 14:30:00,55.05,55.23,54.9,55.16,395600.0,40.0539,40.1849,39.9448,40.134,395600.0
2011-02-24 15:00:00,55.15,55.34,55.05,55.33,389800.0,40.1267,40.265,40.0539,40.2577,389800.0
2011-02-24 15:30:00,55.34,55.38,55.06,55.09,773600.0,40.265,40.2941,40.0612,40.0831,773600.0
2011-02-25 09:30:00,55.35,55.72,55.02,55.45,289000.0,40.2722,40.5414,40.0321,40.345,289000.0
2011-02-25 10:00:00,55.45,55.54,55.25,55.26,240800.0,40.345,40.4105,40.1995,40.2067,240800.0
2011-02-25 10:30:00,55.25,55.57,55.2,55.43,197800.0,40.1995,40.4323,40.1631,40.3304,197800.0
2011-02-25 11:00:00,55.41,55.63,55.39,55.41,154000.0,40.3159,40.476,40.3013,40.3159,154000.0
2011-02-25 11:30:00,55.45,55.96,55.43,55.9,223000.0,40.345,40.7161,40.3304,40.6724,223000.0
2011-02-25 12:00:00,55.92,55.92,55.63,55.67,143800.0,40.687,40.687,40.476,40.5051,143800.0
2011-02-25 12:30:00,55.6,55.74,55.6,55.73,93200.0,40.4541,40.556,40.4541,40.5487,93200.0
2011-02-25 13:00:00,55.75,56.0,55.74,55.97,139200.0,40.5633,40.7452,40.556,40.7233,139200.0
2011-02-25 13:30:00,55.99,56.07,55.92,55.98,76000.0,40.7379,40.7961,40.687,40.7306,76000.0
2011-02-25 14:00:00,55.99,56.24,55.96,56.22,158800.0,40.7379,40.9198,40.7161,40.9052,158800.0
2011-02-25 14:30:00,56.21,56.24,56.09,56.12,125200.0,40.898,40.9198,40.8106,40.8325,125200.0
2011-02-25 15:00:00,56.12,56.15,55.9,55.91,206400.0,40.8325,40.8543,40.6724,40.6797,206400.0
2011-02-25 15:30:00,55.91,55.95,55.72,55.83,694400.0,40.6797,40.7088,40.5414,40.6215,694400.0
2011-02-28 09:30:00,56.05,56.62,56.02,56.22,250600.0,40.7815,41.1963,40.7597,40.9052,250600.0
2011-02-28 10:00:00,56.18,56.29,55.99,55.99,224400.0,40.8761,40.9562,40.7379,40.7379,224400.0
2011-02-28 10:30:00,56.0,56.19,55.87,56.19,277200.0,40.7452,40.8834,40.6506,40.8834,277200.0
2011-02-28 11:00:00,56.19,56.23,55.78,55.83,295200.0,40.8834,40.9125,40.5851,40.6215,295200.0
2011-02-28 11:30:00,55.82,56.21,55.81,55.95,136000.0,40.6142,40.898,40.6069,40.7088,136000.0
2011-02-28 12:00:00,55.92,56.18,55.81,56.12,140200.0,40.687,40.8761,40.6069,40.8325,140200.0
2011-02-28 12:30:00,56.1,56.36,56.1,56.31,187200.0,40.8179,41.0071,40.8179,40.9707,187200.0
2011-02-28 13:00:00,56.31,56.42,55.95,55.96,115800.0,40.9707,41.0508,40.7088,40.7161,115800.0
2011-02-28 13:30:00,55.97,56.07,55.8,55.98,91800.0,40.7233,40.7961,40.5996,40.7306,91800.0
2011-02-28 14:00:00,55.96,56.07,55.85,55.99,113000.0,40.7161,40.7961,40.636,40.7379,113000.0
2011-02-28 14:30:00,55.99,56.1,55.77,55.93,215200.0,40.7379,40.8179,40.5778,40.6942,215200.0
2011-02-28 15:00:00,55.93,56.21,55.85,56.12,225000.0,40.6942,40.898,40.636,40.8325,225000.0
2011-02-28 15:30:00,56.13,56.28,56.06,56.18,551200.0,40.8397,40.9489,40.7888,40.8761,551200.0
2011-03-01 09:30:00,54.75,56.06,54.6,56.05,1164200.0,39.8357,40.7888,39.7265,40.7815,1164200.0
2011-03-01 10:00:00,56.04,56.1,55.35,55.35,815000.0,40.7743,40.8179,40.2722,40.2722,815000.0
2011-03-01 10:30:00,55.35,55.61,55.22,55.32,499200.0,40.2722,40.4614,40.1776,40.2504,499200.0
2011-03-01 11:00:00,55.34,55.35,55.14,55.23,425400.0,40.265,40.2722,40.1194,40.1849,425400.0
2011-03-01 11:30:00,55.23,55.28,54.5,54.96,766600.0,40.1849,40.2213,39.6538,39.9885,766600.0
2011-03-01 12:00:00,54.97,55.02,54.74,54.84,251800.0,39.9957,40.0321,39.8284,39.9012,251800.0
2011-03-01 12:30:00,54.85,55.18,54.85,55.17,365200.0,39.9084,40.1485,39.9084,40.1413,365200.0
2011-03-01 13:00:00,55.16,55.23,54.57,54.63,724800.0,40.134,40.1849,39.7047,39.7484,724800.0
2011-03-01 13:30:00,54.63,54.76,54.34,54.59,654600.0,39.7484,39.8429,39.5374,39.7193,654600.0
2011-03-01 14:00:00,54.58,54.73,54.27,54.35,456000.0,39.712,39.8211,39.4864,39.5446,456000.0
2011-03-01 14:30:00,54.35,54.49,54.18,54.21,588600.0,39.5446,39.6465,39.4209,39.4428,588600.0
2011-03-01 15:00:00,54.22,54.35,53.95,54.27,486000.0,39.45,39.5446,39.2536,39.4864,486000.0
2011-03-01 15:30:00,54.27,54.36,53.94,53.97,1523800.0,39.4864,39.5519,39.2463,39.2681,1523800.0
2011-03-02 09:30:00,52.93,53.2,52.19,53.09,5123200.0,38.5115,38.7079,37.973,38.6279,5123200.0
2011-03-02 10:00:00,53.09,53.19,52.75,52.93,1288200.0,38.6279,38.7006,38.3805,38.5115,1288200.0
2011-03-02 10:30:00,52.93,53.25,52.89,53.06,865400.0,38.5115,38.7443,38.4823,38.606,865400.0
2011-03-02 11:00:00,53.06,53.17,52.96,53.02,362800.0,38.606,38.6861,38.5333,38.5769,362800.0
2011-03-02 11:30:00,53.05,53.6,52.97,53.4,955000.0,38.5988,38.9989,38.5406,38.8534,955000.0
2011-03-02 12:00:00,53.4,53.52,53.12,53.51,770800.0,38.8534,38.9407,38.6497,38.9335,770800.0
2011-03-02 12:30:00,53.52,53.96,53.51,53.67,820600.0,38.9407,39.2609,38.9335,39.0499,820600.0
2011-03-02 13:00:00,53.68,54.27,53.6,54.07,516600.0,39.0571,39.4864,38.9989,39.3409,516600.0
2011-03-02 13:30:00,54.07,54.07,53.46,53.81,398000.0,39.3409,39.3409,38.8971,39.1517,398000.0
2011-03-02 14:00:00,53.82,54.04,53.74,53.77,318400.0,39.159,39.3191,39.1008,39.1226,318400.0
2011-03-02 14:30:00,53.8,54.04,53.75,53.84,292400.0,39.1445,39.3191,39.1081,39.1736,292400.0
2011-03-02 15:00:00,53.84,54.13,53.83,54.1,552400.0,39.1736,39.3846,39.1663,39.3627,552400.0
2011-03-02 15:30:00,54.11,54.48,54.1,54.35,1486000.0,39.37,39.6392,39.3627,39.5446,1486000.0
2011-03-03 09:30:00,54.66,54.8,54.18,54.6,732800.0,39.7702,39.8721,39.4209,39.7265,732800.0
2011-03-03 10:00:00,54.57,54.67,53.99,54.12,615600.0,39.7047,39.7775,39.2827,39.3773,615600.0
2011-03-03 10:30:00,54.13,54.48,54.12,54.37,442600.0,39.3846,39.6392,39.3773,39.5592,442600.0
2011-03-03 11:00:00,54.36,54.49,54.29,54.44,402800.0,39.5519,39.6465,39.501,39.6101,402800.0
2011-03-03 11:30:00,54.43,54.67,54.42,54.65,406600.0,39.6028,39.7775,39.5956,39.7629,406600.0
2011-03-03 12:00:00,54.65,54.72,54.56,54.65,230400.0,39.7629,39.8138,39.6974,39.7629,230400.0
2011-03-03 12:30:00,54.65,54.96,54.58,54.94,245600.0,39.7629,39.9885,39.712,39.9739,245600.0
2011-03-03 13:00:00,54.93,55.0,54.82,54.87,210400.0,39.9666,40.0176,39.8866,39.923,210400.0
2011-03-03 13:30:00,54.87,55.08,54.83,55.03,336000.0,39.923,40.0758,39.8939,40.0394,336000.0
2011-03-03 14:00:00,55.03,55.41,55.03,55.31,424600.0,40.0394,40.3159,40.0394,40.2431,424600.0
2011-03-03 14:30:00,55.32,55.51,55.21,55.46,314600.0,40.2504,40.3886,40.1704,40.3523,314600.0
2011-03-03 15:00:00,55.45,55.48,55.28,55.3,428800.0,40.345,40.3668,40.2213,40.2358,428800.0
2011-03-03 15:30:00,55.29,55.63,55.26,55.56,826600.0,40.2286,40.476,40.2067,40.425,826600.0
2011-03-04 09:30:00,55.41,55.79,55.25,55.3,437200.0,40.3159,40.5924,40.1995,40.2358,437200.0
2011-03-04 10:00:00,55.27,55.49,54.63,54.78,384800.0,40.214,40.3741,39.7484,39.8575,384800.0
2011-03-04 10:30:00,54.8,54.92,54.74,54.9,303000.0,39.8721,39.9594,39.8284,39.9448,303000.0
2011-03-04 11:00:00,54.87,54.96,54.58,54.88,248600.0,39.923,39.9885,39.712,39.9303,248600.0
2011-03-04 11:30:00,54.85,55.03,54.68,54.68,226800.0,39.9084,40.0394,39.7847,39.7847,226800.0
2011-03-04 12:00:00,54.69,54.79,54.34,54.39,208800.0,39.792,39.8648,39.5374,39.5737,208800.0
2011-03-04 12:30:00,54.39,54.52,54.28,54.49,282400.0,39.5737,39.6683,39.4937,39.6465,282400.0
2011-03-04 13:00:00,54.49,54.51,54.31,54.38,218200.0,39.6465,39.661,39.5155,39.5665,218200.0
2011-03-04 13:30:00,54.38,54.53,54.3,54.37,150000.0,39.5665,39.6756,39.5083,39.5592,150000.0
2011-03-04 14:00:00,54.37,54.48,54.27,54.41,235600.0,39.5592,39.6392,39.4864,39.5883,235600.0
2011-03-04 14:30:00,54.41,54.46,54.27,54.37,193600.0,39.5883,39.6247,39.4864,39.5592,193600.0
2011-03-04 15:00:00,54.38,54.52,54.21,54.23,342800.0,39.5665,39.6683,39.4428,39.4573,342800.0
2011-03-04 15:30:00,54.24,54.74,54.2,54.68,835400.0,39.4646,39.8284,39.4355,39.7847,835400.0
2011-03-07 09:30:00,55.12,55.55,55.01,55.54,457000.0,40.1049,40.4177,40.0248,40.4105,457000.0
2011-03-07 10:00:00,55.54,55.7,54.99,55.0,484200.0,40.4105,40.5269,40.0103,40.0176,484200.0
2011-03-07 10:30:00,55.02,55.19,54.84,54.9,212400.0,40.0321,40.1558,39.9012,39.9448,212400.0
2011-03-07 11:00:00,54.92,54.98,54.58,54.63,280000.0,39.9594,40.003,39.712,39.7484,280000.0
2011-03-07 11:30:00,54.63,54.66,54.4,54.54,308400.0,39.7484,39.7702,39.581,39.6829,308400.0
2011-03-07 12:00:00,54.55,54.66,54.38,54.51,197800.0,39.6902,39.7702,39.5665,39.661,197800.0
2011-03-07 12:30:00,54.52,54.55,54.17,54.19,201800.0,39.6683,39.6902,39.4137,39.4282,201800.0
2011-03-07 13:00:00,54.21,54.43,54.09,54.37,195400.0,39.4428,39.6028,39.3555,39.5592,195400.0
2011-03-07 13:30:00,54.38,54.54,54.33,54.44,136600.0,39.5665,39.6829,39.5301,39.6101,136600.0
2011-03-07 14:00:00,54.4,54.58,54.31,54.48,163400.0,39.581,39.712,39.5155,39.6392,163400.0
2011-03-07 14:30:00,54.5,54.54,54.32,54.43,146800.0,39.6538,39.6829,39.5228,39.6028,146800.0
2011-03-07 15:00:00,54.44,54.57,54.33,54.45,172200.0,39.6101,39.7047,39.5301,39.6174,172200.0
2011-03-07 15:30:00,54.46,54.54,54.23,54.29,531600.0,39.6247,39.6829,39.4573,39.501,531600.0
2011-03-08 09:30:00,54.27,54.45,53.24,53.34,259200.0,39.4864,39.6174,38.737,38.8098,259200.0
2011-03-08 10:00:00,53.36,53.6,53.35,53.6,265800.0,38.8243,38.9989,38.817,38.9989,265800.0
2011-03-08 10:30:00,53.6,53.66,53.35,53.38,201200.0,38.9989,39.0426,38.817,38.8389,201200.0
2011-03-08 11:00:00,53.38,53.5,53.19,53.49,271200.0,38.8389,38.9262,38.7006,38.9189,271200.0
2011-03-08 11:30:00,53.5,53.59,53.42,53.48,162400.0,38.9262,38.9917,38.868,38.9116,162400.0
2011-03-08 12:00:00,53.48,53.54,53.21,53.22,132200.0,38.9116,38.9553,38.7152,38.7225,132200.0
2011-03-08 12:30:00,53.22,53.33,53.16,53.27,152400.0,38.7225,38.8025,38.6788,38.7588,152400.0
2011-03-08 13:00:00,53.27,53.4,53.23,53.29,98200.0,38.7588,38.8534,38.7297,38.7734,98200.0
2011-03-08 13:30:00,53.29,53.38,53.2,53.22,95200.0,38.7734,38.8389,38.7079,38.7225,95200.0
2011-03-08 14:00:00,53.23,53.34,53.13,53.21,187400.0,38.7297,38.8098,38.657,38.7152,187400.0
2011-03-08 14:30:00,53.22,53.34,53.12,53.21,235200.0,38.7225,38.8098,38.6497,38.7152,235200.0
2011-03-08 15:00:00,53.21,53.3,53.04,53.16,318800.0,38.7152,38.7807,38.5915,38.6788,318800.0
2011-03-08 15:30:00,53.16,53.32,53.05,53.1,781600.0,38.6788,38.7952,38.5988,38.6351,781600.0
2011-03-09 09:30:00,53.07,53.82,53.0,53.41,247000.0,38.6133,39.159,38.5624,38.8607,247000.0
2011-03-09 10:00:00,53.41,53.6,53.15,53.26,203600.0,38.8607,38.9989,38.6715,38.7516,203600.0
2011-03-09 10:30:00,53.3,53.47,52.77,52.8,237200.0,38.7807,38.9044,38.395,38.4169,237200.0
2011-03-09 11:00:00,52.77,52.88,52.6,52.75,168800.0,38.395,38.4751,38.2713,38.3805,168800.0
2011-03-09 11:30:00,52.75,52.88,52.61,52.81,323000.0,38.3805,38.4751,38.2786,38.4241,323000.0
2011-03-09 12:00:00,52.81,53.24,52.8,53.22,340400.0,38.4241,38.737,38.4169,38.7225,340400.0
2011-03-09 12:30:00,53.23,53.28,53.07,53.12,91400.0,38.7297,38.7661,38.6133,38.6497,91400.0
2011-03-09 13:00:00,53.11,53.17,53.02,53.13,110200.0,38.6424,38.6861,38.5769,38.657,110200.0
2011-03-09 13:30:00,53.14,53.2,53.11,53.14,166400.0,38.6642,38.7079,38.6424,38.6642,166400.0
2011-03-09 14:00:00,53.13,53.26,53.12,53.15,267400.0,38.657,38.7516,38.6497,38.6715,267400.0
2011-03-09 14:30:00,53.12,53.13,52.88,52.97,170000.0,38.6497,38.657,38.4751,38.5406,170000.0
2011-03-09 15:00:00,52.98,53.09,52.89,52.91,166000.0,38.5478,38.6279,38.4823,38.4969,166000.0
2011-03-09 15:30:00,52.91,53.02,52.85,52.9,486000.0,38.4969,38.5769,38.4532,38.4896,486000.0
2011-03-10 09:30:00,52.27,52.27,51.21,51.72,896400.0,38.0312,38.0312,37.26,37.6311,896400.0
2011-03-10 10:00:00,51.66,51.76,51.43,51.46,612800.0,37.5874,37.6602,37.4201,37.4419,612800.0
2011-03-10 10:30:00,51.44,51.81,51.38,51.73,731400.0,37.4273,37.6966,37.3837,37.6383,731400.0
2011-03-10 11:00:00,51.74,51.78,51.5,51.57,393000.0,37.6456,37.6747,37.471,37.5219,393000.0
2011-03-10 11:30:00,51.56,52.02,51.5,52.0,257800.0,37.5147,37.8493,37.471,37.8348,257800.0
2011-03-10 12:00:00,52.02,52.04,51.84,51.89,179400.0,37.8493,37.8639,37.7184,37.7548,179400.0
2011-03-10 12:30:00,51.89,52.02,51.82,51.92,136200.0,37.7548,37.8493,37.7038,37.7766,136200.0
2011-03-10 13:00:00,51.93,51.99,51.51,51.52,164000.0,37.7839,37.8275,37.4783,37.4855,164000.0
2011-03-10 13:30:00,51.55,51.77,51.46,51.74,157800.0,37.5074,37.6674,37.4419,37.6456,157800.0
2011-03-10 14:00:00,51.74,51.85,51.66,51.66,300000.0,37.6456,37.7257,37.5874,37.5874,300000.0
2011-03-10 14:30:00,51.66,52.0,51.65,51.83,146800.0,37.5874,37.8348,37.5801,37.7111,146800.0
2011-03-10 15:00:00,51.82,51.85,51.33,51.37,208400.0,37.7038,37.7257,37.3473,37.3764,208400.0
2011-03-10 15:30:00,51.38,51.57,51.21,51.44,741200.0,37.3837,37.5219,37.26,37.4273,741200.0
2011-03-11 09:30:00,51.31,52.62,51.0,52.33,649600.0,37.3328,38.2859,37.1072,38.0749,649600.0
2011-03-11 10:00:00,52.36,53.04,52.21,52.98,385400.0,38.0967,38.5915,37.9876,38.5478,385400.0
2011-03-11 10:30:00,52.98,53.03,52.56,52.78,237400.0,38.5478,38.5842,38.2422,38.4023,237400.0
2011-03-11 11:00:00,52.77,52.86,52.6,52.61,159200.0,38.395,38.4605,38.2713,38.2786,159200.0
2011-03-11 11:30:00,52.62,53.05,52.6,53.01,214200.0,38.2859,38.5988,38.2713,38.5697,214200.0
2011-03-11 12:00:00,52.99,53.12,52.82,52.85,140000.0,38.5551,38.6497,38.4314,38.4532,140000.0
2011-03-11 12:30:00,52.86,53.0,52.77,52.8,243800.0,38.4605,38.5624,38.395,38.4169,243800.0
2011-03-11 13:00:00,52.81,52.91,52.6,52.83,145200.0,38.4241,38.4969,38.2713,38.4387,145200.0
2011-03-11 13:30:00,52.84,53.2,52.79,53.01,138000.0,38.446,38.7079,38.4096,38.5697,138000.0
2011-03-11 14:00:00,52.99,53.19,52.97,53.09,175400.0,38.5551,38.7006,38.5406,38.6279,175400.0
2011-03-11 14:30:00,53.09,53.18,52.94,53.11,173000.0,38.6279,38.6934,38.5187,38.6424,173000.0
2011-03-11 15:00:00,53.1,53.27,53.1,53.24,252000.0,38.6351,38.7588,38.6351,38.737,252000.0
2011-03-11 15:30:00,53.24,53.24,52.81,52.83,615200.0,38.737,38.737,38.4241,38.4387,615200.0
2011-03-14 09:30:00,52.54,52.99,52.31,52.48,438400.0,38.2277,38.5551,38.0603,38.184,438400.0
2011-03-14 10:00:00,52.48,52.62,52.26,52.45,164000.0,38.184,38.2859,38.024,38.1622,164000.0
2011-03-14 10:30:00,52.42,52.52,52.07,52.25,240600.0,38.1404,38.2131,37.8857,38.0167,240600.0
2011-03-14 11:00:00,52.3,52.49,52.09,52.21,173800.0,38.0531,38.1913,37.9003,37.9876,173800.0
2011-03-14 11:30:00,52.21,52.68,52.09,52.65,228200.0,37.9876,38.3296,37.9003,38.3077,228200.0
2011-03-14 12:00:00,52.67,52.82,52.54,52.74,251000.0,38.3223,38.4314,38.2277,38.3732,251000.0
2011-03-14 12:30:00,52.76,52.88,52.55,52.65,185400.0,38.3878,38.4751,38.235,38.3077,185400.0
2011-03-14 13:00:00,52.65,52.92,52.65,52.8,187200.0,38.3077,38.5042,38.3077,38.4169,187200.0
2011-03-14 13:30:00,52.77,53.1,52.7,53.02,240200.0,38.395,38.6351,38.3441,38.5769,240200.0
2011-03-14 14:00:00,53.02,53.21,52.81,52.94,275800.0,38.5769,38.7152,38.4241,38.5187,275800.0
2011-03-14 14:30:00,52.92,52.92,52.72,52.86,150600.0,38.5042,38.5042,38.3587,38.4605,150600.0
2011-03-14 15:00:00,52.86,53.25,52.82,53.23,285400.0,38.4605,38.7443,38.4314,38.7297,285400.0
2011-03-14 15:30:00,53.22,53.55,53.21,53.27,907200.0,38.7225,38.9626,38.7152,38.7588,907200.0
2011-03-15 09:30:00,51.64,51.9,51.38,51.4,592200.0,37.5729,37.762,37.3837,37.3982,592200.0
2011-03-15 10:00:00,51.4,51.87,51.33,51.8,512600.0,37.3982,37.7402,37.3473,37.6893,512600.0
2011-03-15 10:30:00,51.79,52.49,51.76,52.36,443400.0,37.682,38.1913,37.6602,38.0967,443400.0
2011-03-15 11:00:00,52.34,52.41,51.91,52.34,248000.0,38.0822,38.1331,37.7693,38.0822,248000.0
2011-03-15 11:30:00,52.34,52.4,52.08,52.17,204600.0,38.0822,38.1258,37.893,37.9585,204600.0
2011-03-15 12:00:00,52.18,53.07,52.12,53.01,437800.0,37.9658,38.6133,37.9221,38.5697,437800.0
2011-03-15 12:30:00,53.01,53.02,52.55,52.85,298400.0,38.5697,38.5769,38.235,38.4532,298400.0
2011-03-15 13:00:00,52.86,53.02,52.61,52.7,187800.0,38.4605,38.5769,38.2786,38.3441,187800.0
2011-03-15 13:30:00,52.71,53.04,52.71,52.95,159200.0,38.3514,38.5915,38.3514,38.526,159200.0
2011-03-15 14:00:00,52.95,53.11,52.5,53.03,311200.0,38.526,38.6424,38.1986,38.5842,311200.0
2011-03-15 14:30:00,53.04,53.17,52.87,53.02,238400.0,38.5915,38.6861,38.4678,38.5769,238400.0
2011-03-15 15:00:00,52.98,53.23,52.94,53.1,228400.0,38.5478,38.7297,38.5187,38.6351,228400.0
2011-03-15 15:30:00,53.11,53.24,52.59,52.7,691000.0,38.6424,38.737,38.2641,38.3441,691000.0
2011-03-16 09:30:00,52.9,53.26,52.42,53.17,426000.0,38.4896,38.7516,38.1404,38.6861,426000.0
2011-03-16 10:00:00,53.18,53.67,53.18,53.57,441400.0,38.6934,39.0499,38.6934,38.9771,441400.0
2011-03-16 10:30:00,53.57,53.76,53.13,53.14,336800.0,38.9771,39.1154,38.657,38.6642,336800.0
2011-03-16 11:00:00,53.12,53.42,52.35,53.13,381400.0,38.6497,38.868,38.0895,38.657,381400.0
2011-03-16 11:30:00,53.16,53.36,52.55,52.66,423800.0,38.6788,38.8243,38.235,38.315,423800.0
2011-03-16 12:00:00,52.67,52.75,52.23,52.75,313600.0,38.3223,38.3805,38.0021,38.3805,313600.0
2011-03-16 12:30:00,52.75,52.85,52.34,52.4,251800.0,38.3805,38.4532,38.0822,38.1258,251800.0
2011-03-16 13:00:00,52.42,52.53,52.13,52.44,190800.0,38.1404,38.2204,37.9294,38.1549,190800.0
2011-03-16 13:30:00,52.44,52.54,52.21,52.24,297200.0,38.1549,38.2277,37.9876,38.0094,297200.0
2011-03-16 14:00:00,52.23,52.28,51.54,52.17,329400.0,38.0021,38.0385,37.5001,37.9585,329400.0
2011-03-16 14:30:00,52.18,52.91,52.05,52.71,301600.0,37.9658,38.4969,37.8712,38.3514,301600.0
2011-03-16 15:00:00,52.71,52.8,52.27,52.37,339200.0,38.3514,38.4169,38.0312,38.104,339200.0
2011-03-16 15:30:00,52.35,52.62,52.17,52.25,697600.0,38.0895,38.2859,37.9585,38.0167,697600.0
2011-03-17 09:30:00,53.38,53.83,52.94,53.27,342800.0,38.8389,39.1663,38.5187,38.7588,342800.0
2011-03-17 10:00:00,53.37,53.96,53.17,53.9,281800.0,38.8316,39.2609,38.6861,39.2172,281800.0
2011-03-17 10:30:00,53.91,54.36,53.9,54.3,393600.0,39.2245,39.5519,39.2172,39.5083,393600.0
2011-03-17 11:00:00,54.29,54.39,53.88,53.93,277400.0,39.501,39.5737,39.2027,39.239,277400.0
2011-03-17 11:30:00,53.93,54.12,53.84,53.94,156800.0,39.239,39.3773,39.1736,39.2463,156800.0
2011-03-17 12:00:00,53.94,54.35,53.91,54.3,148000.0,39.2463,39.5446,39.2245,39.5083,148000.0
2011-03-17 12:30:00,54.27,54.34,53.96,54.1,238600.0,39.4864,39.5374,39.2609,39.3627,238600.0
2011-03-17 13:00:00,54.09,54.27,53.77,53.77,179200.0,39.3555,39.4864,39.1226,39.1226,179200.0
2011-03-17 13:30:00,53.76,53.98,53.68,53.88,148000.0,39.1154,39.2754,39.0571,39.2027,148000.0
2011-03-17 14:00:00,53.91,53.93,53.68,53.85,169000.0,39.2245,39.239,39.0571,39.1808,169000.0
2011-03-17 14:30:00,53.87,54.19,53.83,54.07,270800.0,39.1954,39.4282,39.1663,39.3409,270800.0
2011-03-17 15:00:00,54.06,54.25,54.02,54.18,318400.0,39.3336,39.4719,39.3045,39.4209,318400.0
2011-03-17 15:30:00,54.16,54.58,54.13,54.31,886800.0,39.4064,39.712,39.3846,39.5155,886800.0
2011-03-18 09:30:00,54.88,55.23,54.09,54.15,941800.0,39.9303,40.1849,39.3555,39.3991,941800.0
2011-03-18 10:00:00,54.12,54.48,54.11,54.31,364600.0,39.3773,39.6392,39.37,39.5155,364600.0
2011-03-18 10:30:00,54.33,54.63,54.13,54.6,457400.0,39.5301,39.7484,39.3846,39.7265,457400.0
2011-03-18 11:00:00,54.63,54.91,54.54,54.58,341400.0,39.7484,39.9521,39.6829,39.712,341400.0
2011-03-18 11:30:00,54.58,54.76,54.46,54.56,207600.0,39.712,39.8429,39.6247,39.6974,207600.0
2011-03-18 12:00:00,54.58,54.62,54.3,54.41,201800.0,39.712,39.7411,39.5083,39.5883,201800.0
2011-03-18 12:30:00,54.41,54.52,54.21,54.38,191400.0,39.5883,39.6683,39.4428,39.5665,191400.0
2011-03-18 13:00:00,54.38,54.56,54.37,54.46,246800.0,39.5665,39.6974,39.5592,39.6247,246800.0
2011-03-18 13:30:00,54.44,54.51,54.0,54.02,217000.0,39.6101,39.661,39.29,39.3045,217000.0
2011-03-18 14:00:00,54.01,54.06,53.77,53.95,244000.0,39.2973,39.3336,39.1226,39.2536,244000.0
2011-03-18 14:30:00,53.96,54.17,53.64,53.72,254000.0,39.2609,39.4137,39.028,39.0863,254000.0
2011-03-18 15:00:00,53.7,53.85,53.52,53.56,334800.0,39.0717,39.1808,38.9407,38.9698,334800.0
2011-03-18 15:30:00,53.57,54.01,53.57,53.91,786600.0,38.9771,39.2973,38.9771,39.2245,786600.0
2011-03-21 09:30:00,54.74,55.15,54.5,55.08,359200.0,39.8284,40.1267,39.6538,40.0758,359200.0
2011-03-21 10:00:00,55.08,55.23,54.84,55.23,512800.0,40.0758,40.1849,39.9012,40.1849,512800.0
2011-03-21 10:30:00,55.23,55.24,54.86,55.09,458000.0,40.1849,40.1922,39.9157,40.0831,458000.0
2011-03-21 11:00:00,55.09,55.37,55.05,55.21,269000.0,40.0831,40.2868,40.0539,40.1704,269000.0
2011-03-21 11:30:00,55.21,55.48,55.2,55.48,282200.0,40.1704,40.3668,40.1631,40.3668,282200.0
2011-03-21 12:00:00,55.48,55.57,55.42,55.49,197600.0,40.3668,40.4323,40.3232,40.3741,197600.0
2011-03-21 12:30:00,55.49,55.59,55.41,55.47,113800.0,40.3741,40.4468,40.3159,40.3595,113800.0
2011-03-21 13:00:00,55.47,55.48,55.13,55.2,114800.0,40.3595,40.3668,40.1122,40.1631,114800.0
2011-03-21 13:30:00,55.19,55.2,55.07,55.16,163200.0,40.1558,40.1631,40.0685,40.134,163200.0
2011-03-21 14:00:00,55.19,55.34,55.12,55.34,178600.0,40.1558,40.265,40.1049,40.265,178600.0
2011-03-21 14:30:00,55.33,55.5,55.29,55.34,247000.0,40.2577,40.3814,40.2286,40.265,247000.0
2011-03-21 15:00:00,55.34,55.43,55.24,55.43,329200.0,40.265,40.3304,40.1922,40.3304,329200.0
2011-03-21 15:30:00,55.43,55.73,55.42,55.7,948400.0,40.3304,40.5487,40.3232,40.5269,948400.0
2011-03-22 09:30:00,56.17,56.66,56.01,56.17,619800.0,40.8689,41.2254,40.7524,40.8689,619800.0
2011-03-22 10:00:00,56.13,56.27,56.02,56.25,354600.0,40.8397,40.9416,40.7597,40.9271,354600.0
2011-03-22 10:30:00,56.25,56.37,56.06,56.22,320400.0,40.9271,41.0144,40.7888,40.9052,320400.0
2011-03-22 11:00:00,56.18,56.52,56.17,56.48,361400.0,40.8761,41.1235,40.8689,41.0944,361400.0
2011-03-22 11:30:00,56.46,56.66,56.32,56.38,430400.0,41.0799,41.2254,40.978,41.0216,430400.0
2011-03-22 12:00:00,56.4,56.63,56.38,56.43,422400.0,41.0362,41.2035,41.0216,41.058,422400.0
2011-03-22 12:30:00,56.43,56.57,56.3,56.47,391200.0,41.058,41.1599,40.9634,41.0871,391200.0
2011-03-22 13:00:00,56.47,56.88,56.46,56.88,367400.0,41.0871,41.3854,41.0799,41.3854,367400.0
2011-03-22 13:30:00,56.87,57.11,56.83,57.07,510600.0,41.3782,41.5528,41.3491,41.5237,510600.0
2011-03-22 14:00:00,57.08,57.22,56.85,57.0,575400.0,41.531,41.6328,41.3636,41.4728,575400.0
2011-03-22 14:30:00,56.97,57.0,56.65,56.7,459000.0,41.4509,41.4728,41.2181,41.2545,459000.0
2011-03-22 15:00:00,56.71,56.73,56.55,56.57,443800.0,41.2618,41.2763,41.1453,41.1599,443800.0
2011-03-22 15:30:00,56.57,56.74,56.43,56.66,904800.0,41.1599,41.2836,41.058,41.2254,904800.0
2011-03-23 09:30:00,56.72,56.95,56.27,56.45,363000.0,41.269,41.4364,40.9416,41.0726,363000.0
2011-03-23 10:00:00,56.45,56.45,56.16,56.32,179000.0,41.0726,41.0726,40.8616,40.978,179000.0
2011-03-23 10:30:00,56.29,56.52,56.2,56.29,271600.0,40.9562,41.1235,40.8907,40.9562,271600.0
2011-03-23 11:00:00,56.33,56.38,56.02,56.11,220800.0,40.9853,41.0216,40.7597,40.8252,220800.0
2011-03-23 11:30:00,56.11,56.3,56.0,56.2,471400.0,40.8252,40.9634,40.7452,40.8907,471400.0
2011-03-23 12:00:00,56.18,56.42,56.0,56.42,129200.0,40.8761,41.0508,40.7452,41.0508,129200.0
2011-03-23 12:30:00,56.43,56.58,56.37,56.47,121600.0,41.058,41.1672,41.0144,41.0871,121600.0
2011-03-23 13:00:00,56.48,56.66,56.38,56.59,264200.0,41.0944,41.2254,41.0216,41.1744,264200.0
2011-03-23 13:30:00,56.6,56.72,56.53,56.66,227400.0,41.1817,41.269,41.1308,41.2254,227400.0
2011-03-23 14:00:00,56.62,56.62,56.37,56.4,172600.0,41.1963,41.1963,41.0144,41.0362,172600.0
2011-03-23 14:30:00,56.4,56.8,56.35,56.74,196600.0,41.0362,41.3272,40.9998,41.2836,196600.0
2011-03-23 15:00:00,56.76,56.88,56.72,56.77,344800.0,41.2981,41.3854,41.269,41.3054,344800.0
2011-03-23 15:30:00,56.76,57.03,56.67,56.92,1481200.0,41.2981,41.4946,41.2326,41.4145,1481200.0
2011-03-24 09:30:00,57.46,57.49,57.02,57.13,697800.0,41.8074,41.8293,41.4873,41.5673,697800.0
2011-03-24 10:00:00,57.13,57.2,56.51,57.06,520000.0,41.5673,41.6183,41.1162,41.5164,520000.0
2011-03-24 10:30:00,57.06,57.23,56.87,57.13,343400.0,41.5164,41.6401,41.3782,41.5673,343400.0
2011-03-24 11:00:00,57.13,57.38,57.13,57.27,336000.0,41.5673,41.7492,41.5673,41.6692,336000.0
2011-03-24 11:30:00,57.27,57.43,57.27,57.38,456000.0,41.6692,41.7856,41.6692,41.7492,456000.0
2011-03-24 12:00:00,57.37,57.45,57.27,57.38,376800.0,41.742,41.8002,41.6692,41.7492,376800.0
2011-03-24 12:30:00,57.38,57.44,56.9,56.92,440800.0,41.7492,41.7929,41.4,41.4145,440800.0
2011-03-24 13:00:00,56.92,57.25,56.91,57.25,131400.0,41.4145,41.6547,41.4073,41.6547,131400.0
2011-03-24 13:30:00,57.25,57.48,57.24,57.47,290800.0,41.6547,41.822,41.6474,41.8147,290800.0
2011-03-24 14:00:00,57.48,57.74,57.45,57.56,344200.0,41.822,42.0112,41.8002,41.8802,344200.0
2011-03-24 14:30:00,57.55,57.62,57.47,57.56,215400.0,41.8729,41.9239,41.8147,41.8802,215400.0
2011-03-24 15:00:00,57.56,57.74,57.48,57.63,250000.0,41.8802,42.0112,41.822,41.9311,250000.0
2011-03-24 15:30:00,57.63,57.85,57.63,57.77,986800.0,41.9311,42.0912,41.9311,42.033,986800.0
2011-03-25 09:30:00,57.91,57.99,57.38,57.63,441400.0,42.1349,42.1931,41.7492,41.9311,441400.0
2011-03-25 10:00:00,57.63,58.29,57.63,58.18,399000.0,41.9311,42.4113,41.9311,42.3313,399000.0
2011-03-25 10:30:00,58.19,58.37,58.01,58.3,374200.0,42.3386,42.4696,42.2076,42.4186,374200.0
2011-03-25 11:00:00,58.33,58.38,58.0,58.1,583000.0,42.4405,42.4768,42.2003,42.2731,583000.0
2011-03-25 11:30:00,58.08,58.32,58.05,58.12,255400.0,42.2586,42.4332,42.2367,42.2877,255400.0
2011-03-25 12:00:00,58.14,58.2,58.02,58.13,264800.0,42.3022,42.3459,42.2149,42.2949,264800.0
2011-03-25 12:30:00,58.15,58.37,58.08,58.34,321400.0,42.3095,42.4696,42.2586,42.4477,321400.0
2011-03-25 13:00:00,58.34,58.5,58.32,58.49,292000.0,42.4477,42.5641,42.4332,42.5569,292000.0
2011-03-25 13:30:00,58.49,58.76,58.44,58.63,225800.0,42.5569,42.7533,42.5205,42.6587,225800.0
2011-03-25 14:00:00,58.62,58.8,58.57,58.75,227600.0,42.6515,42.7824,42.6151,42.746,227600.0
2011-03-25 14:30:00,58.73,58.84,58.68,58.74,266000.0,42.7315,42.8115,42.6951,42.7388,266000.0
2011-03-25 15:00:00,58.75,58.98,58.69,58.96,488000.0,42.746,42.9134,42.7024,42.8988,488000.0
2011-03-25 15:30:00,58.96,59.07,58.75,58.77,739800.0,42.8988,42.9789,42.746,42.7606,739800.0
2011-03-28 09:30:00,58.38,59.49,58.17,59.32,518600.0,42.4768,43.2845,42.324,43.1608,518600.0
2011-03-28 10:00:00,59.35,59.74,59.23,59.59,558000.0,43.1826,43.4664,43.0953,43.3572,558000.0
2011-03-28 10:30:00,59.57,59.85,59.1,59.2,442800.0,43.3427,43.5464,43.0007,43.0735,442800.0
2011-03-28 11:00:00,59.22,59.32,59.04,59.16,268200.0,43.088,43.1608,42.957,43.0444,268200.0
2011-03-28 11:30:00,59.13,59.15,58.88,59.05,346200.0,43.0225,43.0371,42.8406,42.9643,346200.0
2011-03-28 12:00:00,59.05,59.28,59.04,59.12,193600.0,42.9643,43.1317,42.957,43.0152,193600.0
2011-03-28 12:30:00,59.15,59.49,59.08,59.44,194000.0,43.0371,43.2845,42.9861,43.2481,194000.0
2011-03-28 13:00:00,59.45,59.71,59.42,59.7,320800.0,43.2554,43.4445,43.2335,43.4373,320800.0
2011-03-28 13:30:00,59.7,59.8,59.63,59.76,374200.0,43.4373,43.51,43.3863,43.4809,374200.0
2011-03-28 14:00:00,59.76,59.79,59.24,59.31,413600.0,43.4809,43.5027,43.1026,43.1535,413600.0
2011-03-28 14:30:00,59.31,59.49,59.19,59.33,395200.0,43.1535,43.2845,43.0662,43.168,395200.0
2011-03-28 15:00:00,59.33,59.41,59.24,59.26,596600.0,43.168,43.2263,43.1026,43.1171,596600.0
2011-03-28 15:30:00,59.26,59.56,59.19,59.22,1157600.0,43.1171,43.3354,43.0662,43.088,1157600.0
2011-03-29 09:30:00,58.76,59.14,58.01,58.09,918200.0,42.7533,43.0298,42.2076,42.2658,918200.0
2011-03-29 10:00:00,58.09,58.43,57.9,58.01,887400.0,42.2658,42.5132,42.1276,42.2076,887400.0
2011-03-29 10:30:00,58.02,58.67,58.02,58.37,391600.0,42.2149,42.6878,42.2149,42.4696,391600.0
2011-03-29 11:00:00,58.35,58.96,58.34,58.81,424600.0,42.455,42.8988,42.4477,42.7897,424600.0
2011-03-29 11:30:00,58.81,59.01,58.76,58.86,277800.0,42.7897,42.9352,42.7533,42.8261,277800.0
2011-03-29 12:00:00,58.85,59.23,58.79,59.15,415800.0,42.8188,43.0953,42.7751,43.0371,415800.0
2011-03-29 12:30:00,59.15,59.48,59.02,59.44,357400.0,43.0371,43.2772,42.9425,43.2481,357400.0
2011-03-29 13:00:00,59.45,59.57,59.26,59.35,175400.0,43.2554,43.3427,43.1171,43.1826,175400.0
2011-03-29 13:30:00,59.32,59.41,59.2,59.32,269000.0,43.1608,43.2263,43.0735,43.1608,269000.0
2011-03-29 14:00:00,59.31,59.77,59.31,59.52,235800.0,43.1535,43.4882,43.1535,43.3063,235800.0
2011-03-29 14:30:00,59.52,59.74,59.52,59.69,256200.0,43.3063,43.4664,43.3063,43.43,256200.0
2011-03-29 15:00:00,59.7,59.81,59.55,59.78,355200.0,43.4373,43.5173,43.3281,43.4955,355200.0
2011-03-29 15:30:00,59.78,59.88,59.67,59.83,763400.0,43.4955,43.5682,43.4154,43.5318,763400.0
2011-03-30 09:30:00,60.15,60.72,59.9,59.93,1068400.0,43.7647,44.1794,43.5828,43.6046,1068400.0
2011-03-30 10:00:00,59.92,60.09,59.42,59.61,540800.0,43.5973,43.721,43.2335,43.3718,540800.0
2011-03-30 10:30:00,59.63,59.78,59.18,59.63,307600.0,43.3863,43.4955,43.0589,43.3863,307600.0
2011-03-30 11:00:00,59.63,59.75,59.3,59.74,274600.0,43.3863,43.4736,43.1462,43.4664,274600.0
2011-03-30 11:30:00,59.74,59.97,59.62,59.68,410000.0,43.4664,43.6337,43.379,43.4227,410000.0
2011-03-30 12:00:00,59.7,60.13,59.65,59.93,367200.0,43.4373,43.7501,43.4009,43.6046,367200.0
2011-03-30 12:30:00,59.94,59.97,59.83,59.93,341800.0,43.6119,43.6337,43.5318,43.6046,341800.0
2011-03-30 13:00:00,59.93,60.14,59.92,59.97,332200.0,43.6046,43.7574,43.5973,43.6337,332200.0
2011-03-30 13:30:00,59.96,60.07,59.81,60.07,290800.0,43.6264,43.7065,43.5173,43.7065,290800.0
2011-03-30 14:00:00,60.08,60.11,59.84,59.9,248000.0,43.7137,43.7356,43.5391,43.5828,248000.0
2011-03-30 14:30:00,59.9,59.9,59.55,59.6,245000.0,43.5828,43.5828,43.3281,43.3645,245000.0
2011-03-30 15:00:00,59.6,59.69,59.44,59.61,901800.0,43.3645,43.43,43.2481,43.3718,901800.0
2011-03-30 15:30:00,59.61,59.83,59.57,59.6,1542000.0,43.3718,43.5318,43.3427,43.3645,1542000.0
2011-03-31 09:30:00,59.62,60.05,59.29,59.77,553600.0,43.379,43.6919,43.1389,43.4882,553600.0
2011-03-31 10:00:00,59.77,59.89,59.53,59.77,714800.0,43.4882,43.5755,43.3136,43.4882,714800.0
2011-03-31 10:30:00,59.74,59.76,59.28,59.6,507000.0,43.4664,43.4809,43.1317,43.3645,507000.0
2011-03-31 11:00:00,59.62,59.62,59.31,59.46,191400.0,43.379,43.379,43.1535,43.2626,191400.0
2011-03-31 11:30:00,59.42,59.62,59.32,59.49,209000.0,43.2335,43.379,43.1608,43.2845,209000.0
2011-03-31 12:00:00,59.49,59.82,59.45,59.71,210600.0,43.2845,43.5246,43.2554,43.4445,210600.0
2011-03-31 12:30:00,59.71,59.77,59.6,59.7,171800.0,43.4445,43.4882,43.3645,43.4373,171800.0
2011-03-31 13:00:00,59.7,59.72,59.49,59.49,136000.0,43.4373,43.4518,43.2845,43.2845,136000.0
2011-03-31 13:30:00,59.48,59.66,59.48,59.59,130200.0,43.2772,43.4081,43.2772,43.3572,130200.0
2011-03-31 14:00:00,59.59,59.65,59.48,59.48,203200.0,43.3572,43.4009,43.2772,43.2772,203200.0
2011-03-31 14:30:00,59.48,59.73,59.47,59.68,209200.0,43.2772,43.4591,43.2699,43.4227,209200.0
2011-03-31 15:00:00,59.67,59.7,59.44,59.45,293400.0,43.4154,43.4373,43.2481,43.2554,293400.0
2011-03-31 15:30:00,59.45,59.46,59.21,59.26,769000.0,43.2554,43.2626,43.0807,43.1171,769000.0
2011-04-01 09:30:00,59.59,59.65,58.96,59.02,739000.0,43.3572,43.4009,42.8988,42.9425,739000.0
2011-04-01 10:00:00,59.02,59.21,58.91,59.02,549800.0,42.9425,43.0807,42.8625,42.9425,549800.0
2011-04-01 10:30:00,59.03,59.3,58.95,59.16,403800.0,42.9498,43.1462,42.8916,43.0444,403800.0
2011-04-01 11:00:00,59.15,59.27,59.1,59.25,382200.0,43.0371,43.1244,43.0007,43.1098,382200.0
2011-04-01 11:30:00,59.25,59.33,59.2,59.25,373600.0,43.1098,43.168,43.0735,43.1098,373600.0
2011-04-01 12:00:00,59.26,59.4,59.22,59.35,281000.0,43.1171,43.219,43.088,43.1826,281000.0
2011-04-01 12:30:00,59.36,59.41,59.23,59.32,268800.0,43.1899,43.2263,43.0953,43.1608,268800.0
2011-04-01 13:00:00,59.33,59.36,59.23,59.24,233600.0,43.168,43.1899,43.0953,43.1026,233600.0
2011-04-01 13:30:00,59.26,59.38,59.25,59.32,212200.0,43.1171,43.2044,43.1098,43.1608,212200.0
2011-04-01 14:00:00,59.33,59.47,59.26,59.37,367200.0,43.168,43.2699,43.1171,43.1971,367200.0
2011-04-01 14:30:00,59.38,59.41,59.09,59.19,356200.0,43.2044,43.2263,42.9934,43.0662,356200.0
2011-04-01 15:00:00,59.18,59.31,59.1,59.21,431800.0,43.0589,43.1535,43.0007,43.0807,431800.0
2011-04-01 15:30:00,59.23,59.33,59.09,59.18,1212600.0,43.0953,43.168,42.9934,43.0589,1212600.0
2011-04-04 09:30:00,59.45,59.91,59.28,59.49,565600.0,43.2554,43.59,43.1317,43.2845,565600.0
2011-04-04 10:00:00,59.49,59.7,59.45,59.52,236200.0,43.2845,43.4373,43.2554,43.3063,236200.0
2011-04-04 10:30:00,59.52,59.7,59.3,59.38,196600.0,43.3063,43.4373,43.1462,43.2044,196600.0
2011-04-04 11:00:00,59.39,59.57,59.29,59.44,249600.0,43.2117,43.3427,43.1389,43.2481,249600.0
2011-04-04 11:30:00,59.44,59.63,59.39,59.63,157600.0,43.2481,43.3863,43.2117,43.3863,157600.0
2011-04-04 12:00:00,59.63,59.64,59.48,59.49,146400.0,43.3863,43.3936,43.2772,43.2845,146400.0
2011-04-04 12:30:00,59.49,59.51,59.3,59.38,162600.0,43.2845,43.299,43.1462,43.2044,162600.0
2011-04-04 13:00:00,59.38,59.58,59.38,59.5,193600.0,43.2044,43.3499,43.2044,43.2917,193600.0
2011-04-04 13:30:00,59.47,59.5,59.2,59.22,205800.0,43.2699,43.2917,43.0735,43.088,205800.0
2011-04-04 14:00:00,59.22,59.25,59.08,59.1,298200.0,43.088,43.1098,42.9861,43.0007,298200.0
2011-04-04 14:30:00,59.09,59.23,59.09,59.2,304000.0,42.9934,43.0953,42.9934,43.0735,304000.0
2011-04-04 15:00:00,59.21,59.27,59.04,59.23,307400.0,43.0807,43.1244,42.957,43.0953,307400.0
2011-04-04 15:30:00,59.22,59.24,59.09,59.18,582600.0,43.088,43.1026,42.9934,43.0589,582600.0
2011-04-05 09:30:00,59.02,59.08,58.6,58.95,335800.0,42.9425,42.9861,42.6369,42.8916,335800.0
2011-04-05 10:00:00,58.95,59.01,58.46,58.46,353400.0,42.8916,42.9352,42.535,42.535,353400.0
2011-04-05 10:30:00,58.47,58.6,58.36,58.4,287200.0,42.5423,42.6369,42.4623,42.4914,287200.0
2011-04-05 11:00:00,58.39,58.85,58.39,58.77,161200.0,42.4841,42.8188,42.4841,42.7606,161200.0
2011-04-05 11:30:00,58.78,59.37,58.7,59.27,225200.0,42.7679,43.1971,42.7097,43.1244,225200.0
2011-04-05 12:00:00,59.24,59.36,58.95,58.96,148200.0,43.1026,43.1899,42.8916,42.8988,148200.0
2011-04-05 12:30:00,58.98,59.1,58.89,59.07,97600.0,42.9134,43.0007,42.8479,42.9789,97600.0
2011-04-05 13:00:00,59.08,59.27,58.98,59.11,112800.0,42.9861,43.1244,42.9134,43.008,112800.0
2011-04-05 13:30:00,59.09,59.12,58.91,58.92,131400.0,42.9934,43.0152,42.8625,42.8697,131400.0
2011-04-05 14:00:00,58.95,58.98,58.74,58.75,292200.0,42.8916,42.9134,42.7388,42.746,292200.0
2011-04-05 14:30:00,58.77,58.91,58.51,58.66,184200.0,42.7606,42.8625,42.5714,42.6806,184200.0
2011-04-05 15:00:00,58.66,58.75,58.5,58.61,232000.0,42.6806,42.746,42.5641,42.6442,232000.0
2011-04-05 15:30:00,58.59,58.62,58.32,58.47,944800.0,42.6296,42.6515,42.4332,42.5423,944800.0
2011-04-06 09:30:00,58.87,58.98,58.63,58.88,344600.0,42.8334,42.9134,42.6587,42.8406,344600.0
2011-04-06 10:00:00,58.88,58.97,58.41,58.8,260800.0,42.8406,42.9061,42.4987,42.7824,260800.0
2011-04-06 10:30:00,58.74,58.85,58.45,58.53,155800.0,42.7388,42.8188,42.5278,42.586,155800.0
2011-04-06 11:00:00,58.56,58.58,58.19,58.5,242400.0,42.6078,42.6223,42.3386,42.5641,242400.0
2011-04-06 11:30:00,58.49,58.52,58.03,58.03,207800.0,42.5569,42.5787,42.2222,42.2222,207800.0
2011-04-06 12:00:00,58.04,58.05,57.85,57.98,281800.0,42.2294,42.2367,42.0912,42.1858,281800.0
2011-04-06 12:30:00,58.01,58.12,57.74,57.79,250400.0,42.2076,42.2877,42.0112,42.0476,250400.0
2011-04-06 13:00:00,57.8,57.81,57.61,57.74,225800.0,42.0548,42.0621,41.9166,42.0112,225800.0
2011-04-06 13:30:00,57.74,57.74,57.57,57.71,125800.0,42.0112,42.0112,41.8875,41.9893,125800.0
2011-04-06 14:00:00,57.7,57.75,57.6,57.6,168200.0,41.9821,42.0184,41.9093,41.9093,168200.0
2011-04-06 14:30:00,57.62,57.75,57.51,57.55,283800.0,41.9239,42.0184,41.8438,41.8729,283800.0
2011-04-06 15:00:00,57.55,57.68,57.48,57.48,465400.0,41.8729,41.9675,41.822,41.822,465400.0
2011-04-06 15:30:00,57.47,57.52,57.38,57.4,748600.0,41.8147,41.8511,41.7492,41.7638,748600.0
2011-04-07 09:30:00,57.27,57.67,57.02,57.47,310200.0,41.6692,41.9602,41.4873,41.8147,310200.0
2011-04-07 10:00:00,57.45,57.84,57.29,57.52,297400.0,41.8002,42.0839,41.6838,41.8511,297400.0
2011-04-07 10:30:00,57.49,57.5,56.77,56.95,443200.0,41.8293,41.8365,41.3054,41.4364,443200.0
2011-04-07 11:00:00,56.98,57.08,56.74,56.77,263600.0,41.4582,41.531,41.2836,41.3054,263600.0
2011-04-07 11:30:00,56.77,56.82,56.43,56.82,302000.0,41.3054,41.3418,41.058,41.3418,302000.0
2011-04-07 12:00:00,56.83,56.9,56.53,56.56,305000.0,41.3491,41.4,41.1308,41.1526,305000.0
2011-04-07 12:30:00,56.56,56.77,56.52,56.67,228400.0,41.1526,41.3054,41.1235,41.2326,228400.0
2011-04-07 13:00:00,56.67,57.03,56.67,57.02,217600.0,41.2326,41.4946,41.2326,41.4873,217600.0
2011-04-07 13:30:00,57.02,57.24,56.99,57.15,323600.0,41.4873,41.6474,41.4655,41.5819,323600.0
2011-04-07 14:00:00,57.16,57.18,56.94,56.95,212400.0,41.5892,41.6037,41.4291,41.4364,212400.0
2011-04-07 14:30:00,56.95,57.38,56.95,57.32,267600.0,41.4364,41.7492,41.4364,41.7056,267600.0
2011-04-07 15:00:00,57.32,57.41,57.16,57.25,242600.0,41.7056,41.7711,41.5892,41.6547,242600.0
2011-04-07 15:30:00,57.24,57.35,57.08,57.3,606200.0,41.6474,41.7274,41.531,41.691,606200.0
2011-04-08 09:30:00,57.73,58.2,57.56,57.76,371000.0,42.0039,42.3459,41.8802,42.0257,371000.0
2011-04-08 10:00:00,57.77,57.98,57.59,57.65,357400.0,42.033,42.1858,41.902,41.9457,357400.0
2011-04-08 10:30:00,57.67,57.84,57.55,57.72,290000.0,41.9602,42.0839,41.8729,41.9966,290000.0
2011-04-08 11:00:00,57.71,57.72,57.55,57.57,156400.0,41.9893,41.9966,41.8729,41.8875,156400.0
2011-04-08 11:30:00,57.57,57.68,57.27,57.35,422000.0,41.8875,41.9675,41.6692,41.7274,422000.0
2011-04-08 12:00:00,57.35,57.6,57.23,57.26,250400.0,41.7274,41.9093,41.6401,41.6619,250400.0
2011-04-08 12:30:00,57.25,57.45,57.24,57.32,116000.0,41.6547,41.8002,41.6474,41.7056,116000.0
2011-04-08 13:00:00,57.32,57.36,57.21,57.29,176800.0,41.7056,41.7347,41.6255,41.6838,176800.0
2011-04-08 13:30:00,57.29,57.31,57.07,57.23,167800.0,41.6838,41.6983,41.5237,41.6401,167800.0
2011-04-08 14:00:00,57.21,57.4,57.21,57.4,143000.0,41.6255,41.7638,41.6255,41.7638,143000.0
2011-04-08 14:30:00,57.41,57.41,56.91,56.93,173000.0,41.7711,41.7711,41.4073,41.4218,173000.0
2011-04-08 15:00:00,56.93,57.12,56.9,57.06,172600.0,41.4218,41.5601,41.4,41.5164,172600.0
2011-04-08 15:30:00,57.06,57.35,57.01,57.34,440200.0,41.5164,41.7274,41.48,41.7201,440200.0
2011-04-11 09:30:00,57.28,57.49,56.92,57.27,208800.0,41.6765,41.8293,41.4145,41.6692,208800.0
2011-04-11 10:00:00,57.25,57.44,56.89,57.09,138400.0,41.6547,41.7929,41.3927,41.5382,138400.0
2011-04-11 10:30:00,57.05,57.35,56.88,57.29,111000.0,41.5091,41.7274,41.3854,41.6838,111000.0
2011-04-11 11:00:00,57.28,57.36,57.21,57.25,171000.0,41.6765,41.7347,41.6255,41.6547,171000.0
2011-04-11 11:30:00,57.24,57.41,57.22,57.25,153400.0,41.6474,41.7711,41.6328,41.6547,153400.0
2011-04-11 12:00:00,57.24,57.35,56.95,57.09,92200.0,41.6474,41.7274,41.4364,41.5382,92200.0
2011-04-11 12:30:00,57.09,57.09,56.81,56.88,116000.0,41.5382,41.5382,41.3345,41.3854,116000.0
2011-04-11 13:00:00,56.86,57.02,56.79,56.79,113800.0,41.3709,41.4873,41.32,41.32,113800.0
2011-04-11 13:30:00,56.8,56.86,56.63,56.83,181600.0,41.3272,41.3709,41.2035,41.3491,181600.0
2011-04-11 14:00:00,56.86,56.94,56.63,56.7,159000.0,41.3709,41.4291,41.2035,41.2545,159000.0
2011-04-11 14:30:00,56.7,56.7,56.15,56.17,265200.0,41.2545,41.2545,40.8543,40.8689,265200.0
2011-04-11 15:00:00,56.17,56.36,55.93,56.17,343200.0,40.8689,41.0071,40.6942,40.8689,343200.0
2011-04-11 15:30:00,56.16,56.34,56.13,56.32,521800.0,40.8616,40.9925,40.8397,40.978,521800.0
2011-04-12 09:30:00,55.77,55.77,54.86,55.05,881800.0,40.5778,40.5778,39.9157,40.0539,881800.0
2011-04-12 10:00:00,55.04,55.08,54.38,54.85,558200.0,40.0467,40.0758,39.5665,39.9084,558200.0
2011-04-12 10:30:00,54.84,54.87,54.55,54.56,549800.0,39.9012,39.923,39.6902,39.6974,549800.0
2011-04-12 11:00:00,54.55,54.65,54.3,54.63,195200.0,39.6902,39.7629,39.5083,39.7484,195200.0
2011-04-12 11:30:00,54.65,54.76,54.27,54.33,370400.0,39.7629,39.8429,39.4864,39.5301,370400.0
2011-04-12 12:00:00,54.33,54.46,54.23,54.31,156400.0,39.5301,39.6247,39.4573,39.5155,156400.0
2011-04-12 12:30:00,54.31,54.54,54.08,54.51,310400.0,39.5155,39.6829,39.3482,39.661,310400.0
2011-04-12 13:00:00,54.51,54.56,54.2,54.29,270600.0,39.661,39.6974,39.4355,39.501,270600.0
2011-04-12 13:30:00,54.3,54.73,54.29,54.67,218000.0,39.5083,39.8211,39.501,39.7775,218000.0
2011-04-12 14:00:00,54.67,54.85,54.61,54.77,199800.0,39.7775,39.9084,39.7338,39.8502,199800.0
2011-04-12 14:30:00,54.78,54.8,54.36,54.49,208000.0,39.8575,39.8721,39.5519,39.6465,208000.0
2011-04-12 15:00:00,54.51,54.63,54.38,54.38,316200.0,39.661,39.7484,39.5665,39.5665,316200.0
2011-04-12 15:30:00,54.38,54.69,54.27,54.6,1012400.0,39.5665,39.792,39.4864,39.7265,1012400.0
2011-04-13 09:30:00,55.05,55.87,55.05,55.77,474400.0,40.1119,40.7094,40.1119,40.6365,474400.0
2011-04-13 10:00:00,55.77,56.1,55.53,55.55,572400.0,40.6365,40.877,40.4616,40.4762,572400.0
2011-04-13 10:30:00,55.56,56.01,55.26,55.87,449400.0,40.4835,40.8114,40.2649,40.7094,449400.0
2011-04-13 11:00:00,55.85,55.88,55.53,55.65,234400.0,40.6948,40.7167,40.4616,40.5491,234400.0
2011-04-13 11:30:00,55.62,55.73,55.32,55.35,200800.0,40.5272,40.6074,40.3086,40.3305,200800.0
2011-04-13 12:00:00,55.36,55.47,55.14,55.31,258000.0,40.3378,40.4179,40.1775,40.3013,258000.0
2011-04-13 12:30:00,55.31,55.32,54.95,54.97,134400.0,40.3013,40.3086,40.039,40.0536,134400.0
2011-04-13 13:00:00,54.96,55.07,54.89,55.07,123000.0,40.0463,40.1265,39.9953,40.1265,123000.0
2011-04-13 13:30:00,55.07,55.1,54.82,54.94,90400.0,40.1265,40.1483,39.9443,40.0317,90400.0
2011-04-13 14:00:00,54.94,55.24,54.89,55.2,108400.0,40.0317,40.2503,39.9953,40.2212,108400.0
2011-04-13 14:30:00,55.22,55.52,55.1,55.48,166800.0,40.2358,40.4544,40.1483,40.4252,166800.0
2011-04-13 15:00:00,55.49,55.63,55.4,55.41,332600.0,40.4325,40.5345,40.3669,40.3742,332600.0
2011-04-13 15:30:00,55.42,55.6,55.25,55.3,523600.0,40.3815,40.5126,40.2576,40.294,523600.0
2011-04-14 09:30:00,54.85,54.92,54.35,54.68,386200.0,39.9662,40.0172,39.6018,39.8423,386200.0
2011-04-14 10:00:00,54.7,54.96,54.49,54.82,331200.0,39.8569,40.0463,39.7038,39.9443,331200.0
2011-04-14 10:30:00,54.83,55.3,54.82,55.06,332200.0,39.9516,40.294,39.9443,40.1192,332200.0
2011-04-14 11:00:00,55.04,55.07,54.83,55.02,130800.0,40.1046,40.1265,39.9516,40.09,130800.0
2011-04-14 11:30:00,55.02,55.08,54.76,54.8,160400.0,40.09,40.1337,39.9006,39.9297,160400.0
2011-04-14 12:00:00,54.85,55.09,54.83,54.99,212200.0,39.9662,40.141,39.9516,40.0682,212200.0
2011-04-14 12:30:00,55.02,55.37,54.99,55.28,209000.0,40.09,40.3451,40.0682,40.2795,209000.0
2011-04-14 13:00:00,55.28,55.53,55.18,55.37,209600.0,40.2795,40.4616,40.2066,40.3451,209600.0
2011-04-14 13:30:00,55.35,55.42,55.13,55.19,196400.0,40.3305,40.3815,40.1702,40.2139,196400.0
2011-04-14 14:00:00,55.19,55.34,55.09,55.25,136200.0,40.2139,40.3232,40.141,40.2576,136200.0
2011-04-14 14:30:00,55.23,55.35,55.16,55.27,227000.0,40.243,40.3305,40.192,40.2722,227000.0
2011-04-14 15:00:00,55.29,55.61,55.24,55.48,321400.0,40.2868,40.5199,40.2503,40.4252,321400.0
2011-04-14 15:30:00,55.49,55.65,55.33,55.38,479600.0,40.4325,40.5491,40.3159,40.3523,479600.0
2011-04-15 09:30:00,55.43,55.62,54.78,55.12,593200.0,40.3888,40.5272,39.9152,40.1629,593200.0
2011-04-15 10:00:00,55.12,55.45,55.12,55.44,310800.0,40.1629,40.4033,40.1629,40.3961,310800.0
2011-04-15 10:30:00,55.45,55.6,55.26,55.55,164200.0,40.4033,40.5126,40.2649,40.4762,164200.0
2011-04-15 11:00:00,55.56,55.71,55.43,55.66,132200.0,40.4835,40.5928,40.3888,40.5564,132200.0
2011-04-15 11:30:00,55.66,55.79,55.57,55.68,154000.0,40.5564,40.6511,40.4908,40.5709,154000.0
2011-04-15 12:00:00,55.69,55.94,55.65,55.8,140800.0,40.5782,40.7604,40.5491,40.6584,140800.0
2011-04-15 12:30:00,55.8,55.88,55.66,55.87,371800.0,40.6584,40.7167,40.5564,40.7094,371800.0
2011-04-15 13:00:00,55.85,55.9,55.7,55.75,66000.0,40.6948,40.7312,40.5855,40.6219,66000.0
2011-04-15 13:30:00,55.74,55.77,55.6,55.63,88400.0,40.6147,40.6365,40.5126,40.5345,88400.0
2011-04-15 14:00:00,55.64,55.8,55.61,55.7,122200.0,40.5418,40.6584,40.5199,40.5855,122200.0
2011-04-15 14:30:00,55.7,55.76,55.55,55.59,175600.0,40.5855,40.6292,40.4762,40.5054,175600.0
2011-04-15 15:00:00,55.59,55.61,55.2,55.37,386000.0,40.5054,40.5199,40.2212,40.3451,386000.0
2011-04-15 15:30:00,55.38,55.52,55.34,55.51,526200.0,40.3523,40.4544,40.3232,40.4471,526200.0
2011-04-18 09:30:00,54.85,54.85,53.92,54.42,489000.0,39.9662,39.9662,39.2885,39.6528,489000.0
2011-04-18 10:00:00,54.37,54.52,54.14,54.38,455000.0,39.6164,39.7257,39.4488,39.6237,455000.0
2011-04-18 10:30:00,54.38,54.75,54.32,54.45,321400.0,39.6237,39.8933,39.58,39.6747,321400.0
2011-04-18 11:00:00,54.38,54.91,54.19,54.81,119800.0,39.6237,40.0099,39.4853,39.937,119800.0
2011-04-18 11:30:00,54.83,54.88,54.5,54.8,85400.0,39.9516,39.988,39.7111,39.9297,85400.0
2011-04-18 12:00:00,54.79,54.85,54.59,54.73,93000.0,39.9224,39.9662,39.7767,39.8787,93000.0
2011-04-18 12:30:00,54.72,54.83,54.62,54.67,118600.0,39.8714,39.9516,39.7986,39.835,118600.0
2011-04-18 13:00:00,54.67,54.74,54.57,54.67,305600.0,39.835,39.886,39.7621,39.835,305600.0
2011-04-18 13:30:00,54.67,54.72,54.51,54.51,129400.0,39.835,39.8714,39.7184,39.7184,129400.0
2011-04-18 14:00:00,54.51,54.57,54.4,54.48,133800.0,39.7184,39.7621,39.6383,39.6966,133800.0
2011-04-18 14:30:00,54.48,55.07,54.48,55.06,213600.0,39.6966,40.1265,39.6966,40.1192,213600.0
2011-04-18 15:00:00,55.05,55.2,54.9,54.99,211800.0,40.1119,40.2212,40.0026,40.0682,211800.0
2011-04-18 15:30:00,55.01,55.15,54.84,54.94,566800.0,40.0827,40.1848,39.9589,40.0317,566800.0
2011-04-19 09:30:00,54.96,55.2,54.71,55.14,348800.0,40.0463,40.2212,39.8641,40.1775,348800.0
2011-04-19 10:00:00,55.13,55.13,54.91,55.0,225800.0,40.1702,40.1702,40.0099,40.0755,225800.0
2011-04-19 10:30:00,54.98,55.01,54.67,54.72,177400.0,40.0609,40.0827,39.835,39.8714,177400.0
2011-04-19 11:00:00,54.72,54.91,54.44,54.44,112200.0,39.8714,40.0099,39.6674,39.6674,112200.0
2011-04-19 11:30:00,54.44,54.62,54.41,54.5,266000.0,39.6674,39.7986,39.6456,39.7111,266000.0
2011-04-19 12:00:00,54.5,54.52,54.29,54.32,143400.0,39.7111,39.7257,39.5581,39.58,143400.0
2011-04-19 12:30:00,54.3,54.45,54.24,54.35,174400.0,39.5654,39.6747,39.5217,39.6018,174400.0
2011-04-19 13:00:00,54.38,54.53,54.35,54.51,216000.0,39.6237,39.733,39.6018,39.7184,216000.0
2011-04-19 13:30:00,54.51,54.55,54.43,54.52,137000.0,39.7184,39.7476,39.6601,39.7257,137000.0
2011-04-19 14:00:00,54.54,54.87,54.54,54.66,187800.0,39.7403,39.9807,39.7403,39.8277,187800.0
2011-04-19 14:30:00,54.66,54.83,54.58,54.68,155600.0,39.8277,39.9516,39.7694,39.8423,155600.0
2011-04-19 15:00:00,54.69,54.83,54.68,54.73,200600.0,39.8496,39.9516,39.8423,39.8787,200600.0
2011-04-19 15:30:00,54.73,54.88,54.69,54.74,498400.0,39.8787,39.988,39.8496,39.886,498400.0
2011-04-20 09:30:00,55.67,55.84,55.29,55.44,277600.0,40.5636,40.6875,40.2868,40.3961,277600.0
2011-04-20 10:00:00,55.45,55.49,55.23,55.48,273400.0,40.4033,40.4325,40.243,40.4252,273400.0
2011-04-20 10:30:00,55.48,55.7,55.4,55.62,347200.0,40.4252,40.5855,40.3669,40.5272,347200.0
2011-04-20 11:00:00,55.63,55.85,55.58,55.77,169400.0,40.5345,40.6948,40.4981,40.6365,169400.0
2011-04-20 11:30:00,55.8,56.01,55.74,55.9,178600.0,40.6584,40.8114,40.6147,40.7312,178600.0
2011-04-20 12:00:00,55.93,55.94,55.73,55.77,286000.0,40.7531,40.7604,40.6074,40.6365,286000.0
2011-04-20 12:30:00,55.77,55.88,55.54,55.6,179200.0,40.6365,40.7167,40.4689,40.5126,179200.0
2011-04-20 13:00:00,55.6,55.82,55.58,55.71,208800.0,40.5126,40.6729,40.4981,40.5928,208800.0
2011-04-20 13:30:00,55.71,55.83,55.58,55.83,161800.0,40.5928,40.6802,40.4981,40.6802,161800.0
2011-04-20 14:00:00,55.83,55.87,55.67,55.71,210800.0,40.6802,40.7094,40.5636,40.5928,210800.0
2011-04-20 14:30:00,55.71,55.9,55.71,55.82,271400.0,40.5928,40.7312,40.5928,40.6729,271400.0
2011-04-20 15:00:00,55.81,55.86,55.71,55.84,208600.0,40.6657,40.7021,40.5928,40.6875,208600.0
2011-04-20 15:30:00,55.85,55.95,55.79,55.87,581800.0,40.6948,40.7677,40.6511,40.7094,581800.0
2011-04-21 09:30:00,55.67,56.14,55.57,55.62,293200.0,40.5636,40.9061,40.4908,40.5272,293200.0
2011-04-21 10:00:00,55.65,55.65,55.3,55.49,187000.0,40.5491,40.5491,40.294,40.4325,187000.0
2011-04-21 10:30:00,55.49,55.73,55.39,55.71,87600.0,40.4325,40.6074,40.3596,40.5928,87600.0
2011-04-21 11:00:00,55.7,55.8,55.57,55.7,117200.0,40.5855,40.6584,40.4908,40.5855,117200.0
2011-04-21 11:30:00,55.71,55.8,55.46,55.49,118600.0,40.5928,40.6584,40.4106,40.4325,118600.0
2011-04-21 12:00:00,55.49,55.58,55.42,55.54,92800.0,40.4325,40.4981,40.3815,40.4689,92800.0
2011-04-21 12:30:00,55.52,55.77,55.51,55.66,60600.0,40.4544,40.6365,40.4471,40.5564,60600.0
2011-04-21 13:00:00,55.67,55.87,55.66,55.8,63200.0,40.5636,40.7094,40.5564,40.6584,63200.0
2011-04-21 13:30:00,55.82,55.97,55.82,55.96,71000.0,40.6729,40.7822,40.6729,40.775,71000.0
2011-04-21 14:00:00,55.93,55.93,55.79,55.91,66600.0,40.7531,40.7531,40.6511,40.7385,66600.0
2011-04-21 14:30:00,55.91,55.96,55.85,55.87,123400.0,40.7385,40.775,40.6948,40.7094,123400.0
2011-04-21 15:00:00,55.85,55.96,55.8,55.85,162400.0,40.6948,40.775,40.6584,40.6948,162400.0
2011-04-21 15:30:00,55.85,56.04,55.83,55.94,410400.0,40.6948,40.8332,40.6802,40.7604,410400.0
2011-04-25 09:30:00,55.99,56.1,55.72,55.85,149200.0,40.7968,40.877,40.6001,40.6948,149200.0
2011-04-25 10:00:00,55.87,55.91,54.87,55.11,224000.0,40.7094,40.7385,39.9807,40.1556,224000.0
2011-04-25 10:30:00,55.1,55.25,54.89,55.07,231800.0,40.1483,40.2576,39.9953,40.1265,231800.0
2011-04-25 11:00:00,55.07,55.25,54.97,55.19,191600.0,40.1265,40.2576,40.0536,40.2139,191600.0
2011-04-25 11:30:00,55.19,55.21,55.04,55.08,74400.0,40.2139,40.2285,40.1046,40.1337,74400.0
2011-04-25 12:00:00,55.1,55.24,55.04,55.2,85600.0,40.1483,40.2503,40.1046,40.2212,85600.0
2011-04-25 12:30:00,55.2,55.24,55.09,55.1,79800.0,40.2212,40.2503,40.141,40.1483,79800.0
2011-04-25 13:00:00,55.11,55.18,55.0,55.15,111600.0,40.1556,40.2066,40.0755,40.1848,111600.0
2011-04-25 13:30:00,55.15,55.24,55.11,55.15,46400.0,40.1848,40.2503,40.1556,40.1848,46400.0
2011-04-25 14:00:00,55.15,55.3,55.12,55.22,117000.0,40.1848,40.294,40.1629,40.2358,117000.0
2011-04-25 14:30:00,55.23,55.3,55.16,55.27,120200.0,40.243,40.294,40.192,40.2722,120200.0
2011-04-25 15:00:00,55.28,55.29,55.12,55.27,93000.0,40.2795,40.2868,40.1629,40.2722,93000.0
2011-04-25 15:30:00,55.27,55.32,55.11,55.2,304200.0,40.2722,40.3086,40.1556,40.2212,304200.0
2011-04-26 09:30:00,55.37,55.65,54.99,55.1,161600.0,40.3451,40.5491,40.0682,40.1483,161600.0
2011-04-26 10:00:00,55.09,55.4,55.0,55.35,191600.0,40.141,40.3669,40.0755,40.3305,191600.0
2011-04-26 10:30:00,55.35,55.58,55.23,55.47,161600.0,40.3305,40.4981,40.243,40.4179,161600.0
2011-04-26 11:00:00,55.47,55.75,55.44,55.68,179000.0,40.4179,40.6219,40.3961,40.5709,179000.0
2011-04-26 11:30:00,55.67,55.77,55.62,55.66,148800.0,40.5636,40.6365,40.5272,40.5564,148800.0
2011-04-26 12:00:00,55.67,55.82,55.63,55.65,82200.0,40.5636,40.6729,40.5345,40.5491,82200.0
2011-04-26 12:30:00,55.63,55.81,55.59,55.81,133000.0,40.5345,40.6657,40.5054,40.6657,133000.0
2011-04-26 13:00:00,55.77,55.77,55.63,55.66,69600.0,40.6365,40.6365,40.5345,40.5564,69600.0
2011-04-26 13:30:00,55.66,55.66,55.34,55.38,79800.0,40.5564,40.5564,40.3232,40.3523,79800.0
2011-04-26 14:00:00,55.38,55.58,55.37,55.56,142200.0,40.3523,40.4981,40.3451,40.4835,142200.0
2011-04-26 14:30:00,55.56,55.6,55.46,55.54,116200.0,40.4835,40.5126,40.4106,40.4689,116200.0
2011-04-26 15:00:00,55.54,55.85,55.54,55.7,183200.0,40.4689,40.6948,40.4689,40.5855,183200.0
2011-04-26 15:30:00,55.72,55.88,55.71,55.85,337000.0,40.6001,40.7167,40.5928,40.6948,337000.0
2011-04-27 09:30:00,56.01,56.1,55.12,55.18,249600.0,40.8114,40.877,40.1629,40.2066,249600.0
2011-04-27 10:00:00,55.16,55.22,54.8,54.91,226600.0,40.192,40.2358,39.9297,40.0099,226600.0
2011-04-27 10:30:00,54.9,55.0,54.6,54.78,236200.0,40.0026,40.0755,39.784,39.9152,236200.0
2011-04-27 11:00:00,54.79,55.04,54.76,54.94,107400.0,39.9224,40.1046,39.9006,40.0317,107400.0
2011-04-27 11:30:00,54.94,55.15,54.85,55.02,112200.0,40.0317,40.1848,39.9662,40.09,112200.0
2011-04-27 12:00:00,55.01,55.19,54.99,55.07,146000.0,40.0827,40.2139,40.0682,40.1265,146000.0
2011-04-27 12:30:00,55.06,55.43,55.02,55.27,162800.0,40.1192,40.3888,40.09,40.2722,162800.0
2011-04-27 13:00:00,55.26,55.52,55.19,55.31,63800.0,40.2649,40.4544,40.2139,40.3013,63800.0
2011-04-27 13:30:00,55.27,55.5,55.24,55.47,140400.0,40.2722,40.4398,40.2503,40.4179,140400.0
2011-04-27 14:00:00,55.48,55.56,55.28,55.34,150000.0,40.4252,40.4835,40.2795,40.3232,150000.0
2011-04-27 14:30:00,55.34,55.63,55.33,55.58,116200.0,40.3232,40.5345,40.3159,40.4981,116200.0
2011-04-27 15:00:00,55.59,55.74,55.55,55.7,154400.0,40.5054,40.6147,40.4762,40.5855,154400.0
2011-04-27 15:30:00,55.69,56.0,55.69,55.88,509200.0,40.5782,40.8041,40.5782,40.7167,509200.0
2011-04-28 09:30:00,55.81,55.81,55.17,55.69,440000.0,40.6657,40.6657,40.1993,40.5782,440000.0
2011-04-28 10:00:00,55.69,55.91,55.51,55.52,362800.0,40.5782,40.7385,40.4471,40.4544,362800.0
2011-04-28 10:30:00,55.55,56.02,55.54,56.02,234600.0,40.4762,40.8187,40.4689,40.8187,234600.0
2011-04-28 11:00:00,56.02,56.52,55.94,56.4,307200.0,40.8187,41.183,40.7604,41.0956,307200.0
2011-04-28 11:30:00,56.38,56.46,55.94,56.05,279400.0,41.081,41.1393,40.7604,40.8405,279400.0
2011-04-28 12:00:00,56.05,56.13,55.77,56.12,167000.0,40.8405,40.8988,40.6365,40.8915,167000.0
2011-04-28 12:30:00,56.13,56.17,55.92,55.92,76800.0,40.8988,40.928,40.7458,40.7458,76800.0
2011-04-28 13:00:00,55.93,56.0,55.52,55.68,158000.0,40.7531,40.8041,40.4544,40.5709,158000.0
2011-04-28 13:30:00,55.7,55.8,55.59,55.74,98800.0,40.5855,40.6584,40.5054,40.6147,98800.0
2011-04-28 14:00:00,55.73,55.97,55.71,55.88,93400.0,40.6074,40.7822,40.5928,40.7167,93400.0
2011-04-28 14:30:00,55.87,55.98,55.8,55.83,101000.0,40.7094,40.7895,40.6584,40.6802,101000.0
2011-04-28 15:00:00,55.82,55.93,55.74,55.9,134200.0,40.6729,40.7531,40.6147,40.7312,134200.0
2011-04-28 15:30:00,55.89,56.13,55.89,56.0,428600.0,40.7239,40.8988,40.7239,40.8041,428600.0
2011-04-29 09:30:00,55.93,56.21,55.55,55.57,257000.0,40.7531,40.9571,40.4762,40.4908,257000.0
2011-04-29 10:00:00,55.56,56.25,55.54,56.23,150800.0,40.4835,40.9863,40.4689,40.9717,150800.0
2011-04-29 10:30:00,56.21,56.22,55.81,55.93,134800.0,40.9571,40.9644,40.6657,40.7531,134800.0
2011-04-29 11:00:00,55.93,56.07,55.85,56.01,71600.0,40.7531,40.8551,40.6948,40.8114,71600.0
2011-04-29 11:30:00,56.0,56.31,56.0,56.29,159800.0,40.8041,41.03,40.8041,41.0154,159800.0
2011-04-29 12:00:00,56.29,56.43,56.26,56.32,104200.0,41.0154,41.1174,40.9935,41.0373,104200.0
2011-04-29 12:30:00,56.33,56.51,56.33,56.45,175800.0,41.0446,41.1757,41.0446,41.132,175800.0
2011-04-29 13:00:00,56.45,56.76,56.4,56.72,241200.0,41.132,41.3579,41.0956,41.3287,241200.0
2011-04-29 13:30:00,56.74,56.77,56.56,56.62,116800.0,41.3433,41.3652,41.2121,41.2559,116800.0
2011-04-29 14:00:00,56.63,56.67,56.52,56.67,133400.0,41.2631,41.2923,41.183,41.2923,133400.0
2011-04-29 14:30:00,56.68,56.73,56.49,56.5,152600.0,41.2996,41.336,41.1611,41.1684,152600.0
2011-04-29 15:00:00,56.5,56.67,56.35,56.42,140400.0,41.1684,41.2923,41.0591,41.1101,140400.0
2011-04-29 15:30:00,56.42,56.51,56.34,56.46,497000.0,41.1101,41.1757,41.0518,41.1393,497000.0
2011-05-02 09:30:00,56.74,56.85,55.93,56.57,372600.0,41.3433,41.4234,40.7531,41.2194,372600.0
2011-05-02 10:00:00,56.59,56.9,56.56,56.72,356000.0,41.234,41.4599,41.2121,41.3287,356000.0
2011-05-02 10:30:00,56.71,56.77,56.46,56.47,143600.0,41.3214,41.3652,41.1393,41.1466,143600.0
2011-05-02 11:00:00,56.49,56.64,56.17,56.2,277000.0,41.1611,41.2704,40.928,40.9498,277000.0
2011-05-02 11:30:00,56.2,56.33,56.03,56.04,149600.0,40.9498,41.0446,40.826,40.8332,149600.0
2011-05-02 12:00:00,56.05,56.11,55.73,55.79,205200.0,40.8405,40.8843,40.6074,40.6511,205200.0
2011-05-02 12:30:00,55.77,55.77,55.6,55.7,118600.0,40.6365,40.6365,40.5126,40.5855,118600.0
2011-05-02 13:00:00,55.71,55.96,55.71,55.96,133200.0,40.5928,40.775,40.5928,40.775,133200.0
2011-05-02 13:30:00,55.97,56.16,55.97,56.04,138400.0,40.7822,40.9207,40.7822,40.8332,138400.0
2011-05-02 14:00:00,56.04,56.1,55.77,55.77,156000.0,40.8332,40.877,40.6365,40.6365,156000.0
2011-05-02 14:30:00,55.78,55.88,55.69,55.71,251000.0,40.6438,40.7167,40.5782,40.5928,251000.0
2011-05-02 15:00:00,55.71,55.77,55.41,55.48,387000.0,40.5928,40.6365,40.3742,40.4252,387000.0
2011-05-02 15:30:00,55.48,55.5,55.24,55.48,699200.0,40.4252,40.4398,40.2503,40.4252,699200.0
2011-05-03 09:30:00,55.35,55.35,54.66,54.77,332200.0,40.3305,40.3305,39.8277,39.9079,332200.0
2011-05-03 10:00:00,54.79,54.92,54.24,54.49,394200.0,39.9224,40.0172,39.5217,39.7038,394200.0
2011-05-03 10:30:00,54.47,54.59,53.74,53.84,559200.0,39.6893,39.7767,39.1574,39.2302,559200.0
2011-05-03 11:00:00,53.85,54.3,53.79,54.24,251800.0,39.2375,39.5654,39.1938,39.5217,251800.0
2011-05-03 11:30:00,54.25,54.53,54.24,54.33,215400.0,39.529,39.733,39.5217,39.5873,215400.0
2011-05-03 12:00:00,54.35,54.49,54.32,54.37,187600.0,39.6018,39.7038,39.58,39.6164,187600.0
2011-05-03 12:30:00,54.36,54.46,54.36,54.45,264400.0,39.6091,39.682,39.6091,39.6747,264400.0
2011-05-03 13:00:00,54.45,54.62,54.44,54.46,233400.0,39.6747,39.7986,39.6674,39.682,233400.0
2011-05-03 13:30:00,54.48,54.52,53.99,54.0,243200.0,39.6966,39.7257,39.3395,39.3468,243200.0
2011-05-03 14:00:00,53.99,53.99,53.72,53.97,213800.0,39.3395,39.3395,39.1428,39.325,213800.0
2011-05-03 14:30:00,53.96,53.99,53.62,53.69,225200.0,39.3177,39.3395,39.0699,39.1209,225200.0
2011-05-03 15:00:00,53.71,53.98,53.68,53.88,246600.0,39.1355,39.3322,39.1136,39.2594,246600.0
2011-05-03 15:30:00,53.88,54.17,53.81,54.07,494600.0,39.2594,39.4707,39.2084,39.3978,494600.0
2011-05-04 09:30:00,53.88,53.88,52.54,52.98,569800.0,39.2594,39.2594,38.283,38.6036,569800.0
2011-05-04 10:00:00,52.97,53.12,52.73,53.1,441200.0,38.5963,38.7056,38.4214,38.691,441200.0
2011-05-04 10:30:00,53.06,53.2,52.67,52.73,277000.0,38.6619,38.7639,38.3777,38.4214,277000.0
2011-05-04 11:00:00,52.73,52.89,52.42,52.58,281800.0,38.4214,38.538,38.1956,38.3121,281800.0
2011-05-04 11:30:00,52.58,52.85,52.49,52.63,260200.0,38.3121,38.5089,38.2466,38.3486,260200.0
2011-05-04 12:00:00,52.63,52.78,52.47,52.49,158200.0,38.3486,38.4579,38.232,38.2466,158200.0
2011-05-04 12:30:00,52.5,52.83,52.49,52.77,280400.0,38.2538,38.4943,38.2466,38.4506,280400.0
2011-05-04 13:00:00,52.79,52.88,52.68,52.88,174800.0,38.4652,38.5307,38.385,38.5307,174800.0
2011-05-04 13:30:00,52.89,53.26,52.88,53.24,87800.0,38.538,38.8076,38.5307,38.793,87800.0
2011-05-04 14:00:00,53.22,53.75,53.11,53.7,298200.0,38.7785,39.1646,38.6983,39.1282,298200.0
2011-05-04 14:30:00,53.71,53.85,53.53,53.55,256800.0,39.1355,39.2375,39.0043,39.0189,256800.0
2011-05-04 15:00:00,53.58,53.62,53.24,53.43,147800.0,39.0408,39.0699,38.793,38.9315,147800.0
2011-05-04 15:30:00,53.42,53.47,53.07,53.13,415400.0,38.9242,38.9606,38.6692,38.7129,415400.0
2011-05-05 09:30:00,52.13,52.14,50.92,51.56,1147400.0,37.9842,37.9915,37.1026,37.5689,1147400.0
2011-05-05 10:00:00,51.58,52.35,51.4,52.18,780000.0,37.5835,38.1445,37.4523,38.0207,780000.0
2011-05-05 10:30:00,52.18,52.2,51.53,51.59,366800.0,38.0207,38.0353,37.5471,37.5908,366800.0
2011-05-05 11:00:00,51.59,51.89,51.45,51.8,320400.0,37.5908,37.8094,37.4888,37.7438,320400.0
2011-05-05 11:30:00,51.8,52.25,51.77,52.23,352200.0,37.7438,38.0717,37.7219,38.0571,352200.0
2011-05-05 12:00:00,52.24,52.46,52.13,52.37,555400.0,38.0644,38.2247,37.9842,38.1591,555400.0
2011-05-05 12:30:00,52.38,52.4,52.18,52.27,155200.0,38.1664,38.181,38.0207,38.0863,155200.0
2011-05-05 13:00:00,52.29,52.65,52.28,52.38,234400.0,38.1008,38.3631,38.0935,38.1664,234400.0
2011-05-05 13:30:00,52.38,52.38,52.06,52.26,420400.0,38.1664,38.1664,37.9332,38.079,420400.0
2011-05-05 14:00:00,52.27,52.61,52.21,52.58,265000.0,38.0863,38.334,38.0425,38.3121,265000.0
2011-05-05 14:30:00,52.59,52.72,52.12,52.15,281200.0,38.3194,38.4141,37.977,37.9988,281200.0
2011-05-05 15:00:00,52.16,52.2,51.62,51.65,672600.0,38.0061,38.0353,37.6126,37.6345,672600.0
2011-05-05 15:30:00,51.65,52.36,51.65,52.26,1047400.0,37.6345,38.1518,37.6345,38.079,1047400.0
2011-05-06 09:30:00,54.51,55.17,54.05,54.66,1373000.0,39.7184,40.1993,39.3832,39.8277,1373000.0
2011-05-06 10:00:00,54.69,55.5,54.63,55.34,1018800.0,39.8496,40.4398,39.8059,40.3232,1018800.0
2011-05-06 10:30:00,55.35,55.62,55.2,55.38,572800.0,40.3305,40.5272,40.2212,40.3523,572800.0
2011-05-06 11:00:00,55.38,55.68,55.38,55.43,353600.0,40.3523,40.5709,40.3523,40.3888,353600.0
2011-05-06 11:30:00,55.43,55.5,54.38,54.5,404600.0,40.3888,40.4398,39.6237,39.7111,404600.0
2011-05-06 12:00:00,54.49,54.55,53.88,54.12,440200.0,39.7038,39.7476,39.2594,39.4342,440200.0
2011-05-06 12:30:00,54.1,54.29,53.8,54.08,195800.0,39.4197,39.5581,39.2011,39.4051,195800.0
2011-05-06 13:00:00,54.08,54.29,53.69,53.84,377000.0,39.4051,39.5581,39.1209,39.2302,377000.0
2011-05-06 13:30:00,53.83,53.93,53.58,53.72,311400.0,39.2229,39.2958,39.0408,39.1428,311400.0
2011-05-06 14:00:00,53.72,53.83,53.45,53.49,282800.0,39.1428,39.2229,38.9461,38.9752,282800.0
2011-05-06 14:30:00,53.49,53.74,53.07,53.64,355400.0,38.9752,39.1574,38.6692,39.0845,355400.0
2011-05-06 15:00:00,53.63,53.86,53.56,53.73,273000.0,39.0772,39.2448,39.0262,39.1501,273000.0
2011-05-06 15:30:00,53.73,53.97,53.63,53.72,882200.0,39.1501,39.325,39.0772,39.1428,882200.0
2011-05-09 09:30:00,55.12,55.5,54.8,55.08,852600.0,40.1629,40.4398,39.9297,40.1337,852600.0
2011-05-09 10:00:00,55.08,55.14,54.75,54.83,366800.0,40.1337,40.1775,39.8933,39.9516,366800.0
2011-05-09 10:30:00,54.83,55.13,54.8,55.07,188600.0,39.9516,40.1702,39.9297,40.1265,188600.0
2011-05-09 11:00:00,55.05,55.24,54.96,55.12,223400.0,40.1119,40.2503,40.0463,40.1629,223400.0
2011-05-09 11:30:00,55.14,55.5,55.1,55.44,232400.0,40.1775,40.4398,40.1483,40.3961,232400.0
2011-05-09 12:00:00,55.46,55.95,55.42,55.66,359400.0,40.4106,40.7677,40.3815,40.5564,359400.0
2011-05-09 12:30:00,55.66,55.81,55.54,55.59,173800.0,40.5564,40.6657,40.4689,40.5054,173800.0
2011-05-09 13:00:00,55.56,55.66,55.42,55.51,158200.0,40.4835,40.5564,40.3815,40.4471,158200.0
2011-05-09 13:30:00,55.5,55.74,55.45,55.65,212600.0,40.4398,40.6147,40.4033,40.5491,212600.0
2011-05-09 14:00:00,55.65,55.78,55.54,55.66,216400.0,40.5491,40.6438,40.4689,40.5564,216400.0
2011-05-09 14:30:00,55.64,55.89,55.56,55.58,287000.0,40.5418,40.7239,40.4835,40.4981,287000.0
2011-05-09 15:00:00,55.59,55.85,55.55,55.74,334600.0,40.5054,40.6948,40.4762,40.6147,334600.0
2011-05-09 15:30:00,55.74,55.87,55.56,55.67,861000.0,40.6147,40.7094,40.4835,40.5636,861000.0
2011-05-10 09:30:00,55.71,55.75,54.89,55.24,286600.0,40.5928,40.6219,39.9953,40.2503,286600.0
2011-05-10 10:00:00,55.22,55.89,55.2,55.65,266600.0,40.2358,40.7239,40.2212,40.5491,266600.0
2011-05-10 10:30:00,55.62,55.74,55.37,55.6,258400.0,40.5272,40.6147,40.3451,40.5126,258400.0
2011-05-10 11:00:00,55.62,55.73,55.31,55.35,183200.0,40.5272,40.6074,40.3013,40.3305,183200.0
2011-05-10 11:30:00,55.35,55.39,55.16,55.23,118200.0,40.3305,40.3596,40.192,40.243,118200.0
2011-05-10 12:00:00,55.24,55.59,55.17,55.57,142200.0,40.2503,40.5054,40.1993,40.4908,142200.0
2011-05-10 12:30:00,55.54,55.74,55.49,55.55,233200.0,40.4689,40.6147,40.4325,40.4762,233200.0
2011-05-10 13:00:00,55.55,55.57,55.45,55.54,121200.0,40.4762,40.4908,40.4033,40.4689,121200.0
2011-05-10 13:30:00,55.54,55.55,55.41,55.5,137200.0,40.4689,40.4762,40.3742,40.4398,137200.0
2011-05-10 14:00:00,55.49,55.67,55.48,55.6,185200.0,40.4325,40.5636,40.4252,40.5126,185200.0
2011-05-10 14:30:00,55.59,55.82,55.57,55.8,211800.0,40.5054,40.6729,40.4908,40.6584,211800.0
2011-05-10 15:00:00,55.8,55.8,55.65,55.75,240600.0,40.6584,40.6584,40.5491,40.6219,240600.0
2011-05-10 15:30:00,55.75,55.79,55.38,55.44,683000.0,40.6219,40.6511,40.3523,40.3961,683000.0
2011-05-11 09:30:00,55.23,55.34,54.35,54.41,475200.0,40.243,40.3232,39.6018,39.6456,475200.0
2011-05-11 10:00:00,54.41,54.47,54.1,54.29,237600.0,39.6456,39.6893,39.4197,39.5581,237600.0
2011-05-11 10:30:00,54.27,54.27,53.81,53.94,352200.0,39.5435,39.5435,39.2084,39.3031,352200.0
2011-05-11 11:00:00,53.9,53.98,53.87,53.89,194800.0,39.2739,39.3322,39.2521,39.2667,194800.0
2011-05-11 11:30:00,53.9,53.95,53.63,53.66,168000.0,39.2739,39.3104,39.0772,39.0991,168000.0
2011-05-11 12:00:00,53.65,53.65,53.0,53.32,253000.0,39.0918,39.0918,38.6182,38.8513,253000.0
2011-05-11 12:30:00,53.29,53.49,53.13,53.36,272400.0,38.8295,38.9752,38.7129,38.8805,272400.0
2011-05-11 13:00:00,53.38,53.61,53.33,53.52,182800.0,38.8951,39.0626,38.8586,38.9971,182800.0
2011-05-11 13:30:00,53.55,53.59,53.37,53.42,219800.0,39.0189,39.0481,38.8878,38.9242,219800.0
2011-05-11 14:00:00,53.45,53.52,53.17,53.35,168000.0,38.9461,38.9971,38.742,38.8732,168000.0
2011-05-11 14:30:00,53.37,53.6,53.37,53.47,299800.0,38.8878,39.0554,38.8878,38.9606,299800.0
2011-05-11 15:00:00,53.47,53.57,53.41,53.43,467000.0,38.9606,39.0335,38.9169,38.9315,467000.0
2011-05-11 15:30:00,53.45,53.49,53.16,53.35,754200.0,38.9461,38.9752,38.7347,38.8732,754200.0
2011-05-12 09:30:00,52.73,53.27,52.26,52.48,447600.0,38.4214,38.8149,38.079,38.2393,447600.0
2011-05-12 10:00:00,52.51,52.68,52.07,52.68,468400.0,38.2611,38.385,37.9405,38.385,468400.0
2011-05-12 10:30:00,52.68,52.81,52.33,52.42,259600.0,38.385,38.4797,38.13,38.1956,259600.0
2011-05-12 11:00:00,52.43,53.18,52.35,53.07,303400.0,38.2028,38.7493,38.1445,38.6692,303400.0
2011-05-12 11:30:00,53.08,53.27,52.68,52.77,267200.0,38.6765,38.8149,38.385,38.4506,267200.0
2011-05-12 12:00:00,52.78,53.02,52.54,52.97,219200.0,38.4579,38.6327,38.283,38.5963,219200.0
2011-05-12 12:30:00,52.95,53.17,52.8,53.1,138600.0,38.5817,38.742,38.4724,38.691,138600.0
2011-05-12 13:00:00,53.12,53.45,53.12,53.17,261400.0,38.7056,38.9461,38.7056,38.742,261400.0
2011-05-12 13:30:00,53.19,53.4,53.07,53.29,114800.0,38.7566,38.9096,38.6692,38.8295,114800.0
2011-05-12 14:00:00,53.29,53.46,52.9,53.02,260800.0,38.8295,38.9533,38.5453,38.6327,260800.0
2011-05-12 14:30:00,53.01,53.02,52.8,52.83,282200.0,38.6255,38.6327,38.4724,38.4943,282200.0
2011-05-12 15:00:00,52.84,53.04,52.76,52.85,299600.0,38.5016,38.6473,38.4433,38.5089,299600.0
2011-05-12 15:30:00,52.85,52.85,52.66,52.77,888400.0,38.5089,38.5089,38.3704,38.4506,888400.0
2011-05-13 09:30:00,52.91,53.05,52.29,52.76,432000.0,38.5526,38.6546,38.1008,38.4433,432000.0
2011-05-13 10:00:00,52.73,53.2,52.46,53.07,363800.0,38.4214,38.7639,38.2247,38.6692,363800.0
2011-05-13 10:30:00,53.05,53.4,53.02,53.08,322600.0,38.6546,38.9096,38.6327,38.6765,322600.0
2011-05-13 11:00:00,53.09,53.18,52.8,52.9,216600.0,38.6837,38.7493,38.4724,38.5453,216600.0
2011-05-13 11:30:00,52.9,52.96,52.43,52.5,190800.0,38.5453,38.589,38.2028,38.2538,190800.0
2011-05-13 12:00:00,52.49,52.71,52.21,52.52,320200.0,38.2466,38.4069,38.0425,38.2684,320200.0
2011-05-13 12:30:00,52.58,52.84,52.46,52.58,160200.0,38.3121,38.5016,38.2247,38.3121,160200.0
2011-05-13 13:00:00,52.59,52.77,52.52,52.6,76000.0,38.3194,38.4506,38.2684,38.3267,76000.0
2011-05-13 13:30:00,52.6,52.71,52.4,52.62,108000.0,38.3267,38.4069,38.181,38.3413,108000.0
2011-05-13 14:00:00,52.63,53.13,52.6,52.96,125200.0,38.3486,38.7129,38.3267,38.589,125200.0
2011-05-13 14:30:00,52.98,53.05,52.73,52.85,172000.0,38.6036,38.6546,38.4214,38.5089,172000.0
2011-05-13 15:00:00,52.87,53.03,52.6,52.7,344600.0,38.5234,38.64,38.3267,38.3996,344600.0
2011-05-13 15:30:00,52.7,52.76,52.57,52.71,596800.0,38.3996,38.4433,38.3048,38.4069,596800.0
2011-05-16 09:30:00,52.59,52.77,52.12,52.24,272600.0,38.3194,38.4506,37.977,38.0644,272600.0
2011-05-16 10:00:00,52.23,53.07,52.21,53.02,257200.0,38.0571,38.6692,38.0425,38.6327,257200.0
2011-05-16 10:30:00,53.06,53.74,53.02,53.72,208000.0,38.6619,39.1574,38.6327,39.1428,208000.0
2011-05-16 11:00:00,53.67,53.85,53.46,53.46,304000.0,39.1064,39.2375,38.9533,38.9533,304000.0
2011-05-16 11:30:00,53.46,53.6,53.13,53.27,167800.0,38.9533,39.0554,38.7129,38.8149,167800.0
2011-05-16 12:00:00,53.26,53.32,52.93,52.93,122600.0,38.8076,38.8513,38.5672,38.5672,122600.0
2011-05-16 12:30:00,52.94,53.19,52.7,52.73,118000.0,38.5744,38.7566,38.3996,38.4214,118000.0
2011-05-16 13:00:00,52.71,52.9,52.53,52.8,85600.0,38.4069,38.5453,38.2757,38.4724,85600.0
2011-05-16 13:30:00,52.79,53.13,52.79,52.99,69800.0,38.4652,38.7129,38.4652,38.6109,69800.0
2011-05-16 14:00:00,52.96,53.13,52.58,52.62,158800.0,38.589,38.7129,38.3121,38.3413,158800.0
2011-05-16 14:30:00,52.62,52.73,52.4,52.54,189200.0,38.3413,38.4214,38.181,38.283,189200.0
2011-05-16 15:00:00,52.52,52.8,52.35,52.36,190600.0,38.2684,38.4724,38.1445,38.1518,190600.0
2011-05-16 15:30:00,52.38,52.42,52.12,52.34,618200.0,38.1664,38.1956,37.977,38.1373,618200.0
2011-05-17 09:30:00,52.07,52.63,51.88,52.6,399200.0,37.9405,38.3486,37.8021,38.3267,399200.0
2011-05-17 10:00:00,52.6,52.93,52.21,52.83,369200.0,38.3267,38.5672,38.0425,38.4943,369200.0
2011-05-17 10:30:00,52.87,52.92,52.37,52.45,229800.0,38.5234,38.5599,38.1591,38.2174,229800.0
2011-05-17 11:00:00,52.47,52.49,52.18,52.4,412000.0,38.232,38.2466,38.0207,38.181,412000.0
2011-05-17 11:30:00,52.41,52.67,52.16,52.57,302200.0,38.1883,38.3777,38.0061,38.3048,302200.0
2011-05-17 12:00:00,52.59,52.66,52.3,52.53,141800.0,38.3194,38.3704,38.1081,38.2757,141800.0
2011-05-17 12:30:00,52.51,52.81,52.46,52.55,167200.0,38.2611,38.4797,38.2247,38.2903,167200.0
2011-05-17 13:00:00,52.57,52.87,52.48,52.84,125000.0,38.3048,38.5234,38.2393,38.5016,125000.0
2011-05-17 13:30:00,52.82,52.9,52.66,52.73,206600.0,38.487,38.5453,38.3704,38.4214,206600.0
2011-05-17 14:00:00,52.72,53.06,52.58,52.7,235800.0,38.4141,38.6619,38.3121,38.3996,235800.0
2011-05-17 14:30:00,52.7,53.06,52.62,53.05,271400.0,38.3996,38.6619,38.3413,38.6546,271400.0
2011-05-17 15:00:00,53.07,53.09,52.55,52.66,331400.0,38.6692,38.6837,38.2903,38.3704,331400.0
2011-05-17 15:30:00,52.65,52.93,52.65,52.82,586000.0,38.3631,38.5672,38.3631,38.487,586000.0
2011-05-18 09:30:00,52.95,53.34,52.75,53.07,376000.0,38.5817,38.8659,38.436,38.6692,376000.0
2011-05-18 10:00:00,53.08,53.29,53.0,53.08,245000.0,38.6765,38.8295,38.6182,38.6765,245000.0
2011-05-18 10:30:00,53.11,53.69,53.06,53.42,571000.0,38.6983,39.1209,38.6619,38.9242,571000.0
2011-05-18 11:00:00,53.43,53.57,53.11,53.24,139000.0,38.9315,39.0335,38.6983,38.793,139000.0
2011-05-18 11:30:00,53.23,53.52,53.21,53.35,151000.0,38.7858,38.9971,38.7712,38.8732,151000.0
2011-05-18 12:00:00,53.35,53.49,53.31,53.46,145800.0,38.8732,38.9752,38.844,38.9533,145800.0
2011-05-18 12:30:00,53.46,53.53,53.37,53.46,188600.0,38.9533,39.0043,38.8878,38.9533,188600.0
2011-05-18 13:00:00,53.47,53.74,53.47,53.52,234400.0,38.9606,39.1574,38.9606,38.9971,234400.0
2011-05-18 13:30:00,53.52,53.56,53.41,53.48,210600.0,38.9971,39.0262,38.9169,38.9679,210600.0
2011-05-18 14:00:00,53.45,53.52,53.12,53.26,412200.0,38.9461,38.9971,38.7056,38.8076,412200.0
2011-05-18 14:30:00,53.27,53.45,53.18,53.24,283800.0,38.8149,38.9461,38.7493,38.793,283800.0
2011-05-18 15:00:00,53.24,53.42,53.22,53.42,212000.0,38.793,38.9242,38.7785,38.9242,212000.0
2011-05-18 15:30:00,53.43,53.46,53.25,53.31,514800.0,38.9315,38.9533,38.8003,38.844,514800.0
2011-05-19 09:30:00,53.49,53.61,52.97,53.26,323800.0,38.9752,39.0626,38.5963,38.8076,323800.0
2011-05-19 10:00:00,53.26,53.37,52.85,53.2,313800.0,38.8076,38.8878,38.5089,38.7639,313800.0
2011-05-19 10:30:00,53.22,53.25,52.59,52.68,251800.0,38.7785,38.8003,38.3194,38.385,251800.0
2011-05-19 11:00:00,52.68,52.88,52.55,52.69,353000.0,38.385,38.5307,38.2903,38.3923,353000.0
2011-05-19 11:30:00,52.69,53.1,52.63,52.77,239800.0,38.3923,38.691,38.3486,38.4506,239800.0
2011-05-19 12:00:00,52.74,53.08,52.63,53.02,171000.0,38.4287,38.6765,38.3486,38.6327,171000.0
2011-05-19 12:30:00,53.02,53.09,52.93,52.99,112600.0,38.6327,38.6837,38.5672,38.6109,112600.0
2011-05-19 13:00:00,53.0,53.17,52.99,53.06,95800.0,38.6182,38.742,38.6109,38.6619,95800.0
2011-05-19 13:30:00,53.07,53.13,52.94,53.09,136000.0,38.6692,38.7129,38.5744,38.6837,136000.0
2011-05-19 14:00:00,53.04,53.1,52.67,52.73,128800.0,38.6473,38.691,38.3777,38.4214,128800.0
2011-05-19 14:30:00,52.7,52.74,52.54,52.63,177800.0,38.3996,38.4287,38.283,38.3486,177800.0
2011-05-19 15:00:00,52.63,53.08,52.63,53.06,146000.0,38.3486,38.6765,38.3486,38.6619,146000.0
2011-05-19 15:30:00,53.06,53.12,52.8,52.99,541600.0,38.6619,38.7056,38.4724,38.6109,541600.0
2011-05-20 09:30:00,53.04,53.04,52.49,52.55,533400.0,38.6473,38.6473,38.2466,38.2903,533400.0
2011-05-20 10:00:00,52.55,52.95,52.46,52.88,453000.0,38.2903,38.5817,38.2247,38.5307,453000.0
2011-05-20 10:30:00,52.87,52.94,52.44,52.81,240400.0,38.5234,38.5744,38.2101,38.4797,240400.0
2011-05-20 11:00:00,52.8,53.23,52.72,53.23,173200.0,38.4724,38.7858,38.4141,38.7858,173200.0
2011-05-20 11:30:00,53.21,53.33,52.93,52.97,107200.0,38.7712,38.8586,38.5672,38.5963,107200.0
2011-05-20 12:00:00,52.99,53.54,52.98,53.52,109200.0,38.6109,39.0116,38.6036,38.9971,109200.0
2011-05-20 12:30:00,53.54,53.69,53.44,53.44,240000.0,39.0116,39.1209,38.9388,38.9388,240000.0
2011-05-20 13:00:00,53.44,53.54,53.37,53.4,101000.0,38.9388,39.0116,38.8878,38.9096,101000.0
2011-05-20 13:30:00,53.43,53.6,53.26,53.34,99800.0,38.9315,39.0554,38.8076,38.8659,99800.0
2011-05-20 14:00:00,53.34,53.55,53.32,53.55,112800.0,38.8659,39.0189,38.8513,39.0189,112800.0
2011-05-20 14:30:00,53.55,53.97,53.54,53.69,481800.0,39.0189,39.325,39.0116,39.1209,481800.0
2011-05-20 15:00:00,53.69,53.8,53.54,53.6,343200.0,39.1209,39.2011,39.0116,39.0554,343200.0
2011-05-20 15:30:00,53.63,53.76,53.32,53.45,686000.0,39.0772,39.1719,38.8513,38.9461,686000.0
2011-05-23 09:30:00,52.55,52.69,52.18,52.38,395200.0,38.2903,38.3923,38.0207,38.1664,395200.0
2011-05-23 10:00:00,52.4,52.59,52.29,52.52,217400.0,38.181,38.3194,38.1008,38.2684,217400.0
2011-05-23 10:30:00,52.56,52.8,52.48,52.49,333400.0,38.2976,38.4724,38.2393,38.2466,333400.0
2011-05-23 11:00:00,52.52,52.62,52.32,52.59,336200.0,38.2684,38.3413,38.1227,38.3194,336200.0
2011-05-23 11:30:00,52.6,52.71,52.43,52.58,225000.0,38.3267,38.4069,38.2028,38.3121,225000.0
2011-05-23 12:00:00,52.6,52.63,52.27,52.52,269200.0,38.3267,38.3486,38.0863,38.2684,269200.0
2011-05-23 12:30:00,52.52,52.58,52.35,52.38,108000.0,38.2684,38.3121,38.1445,38.1664,108000.0
2011-05-23 13:00:00,52.38,52.39,52.26,52.29,80800.0,38.1664,38.1737,38.079,38.1008,80800.0
2011-05-23 13:30:00,52.3,52.35,52.16,52.27,258000.0,38.1081,38.1445,38.0061,38.0863,258000.0
2011-05-23 14:00:00,52.29,52.44,52.2,52.2,291400.0,38.1008,38.2101,38.0353,38.0353,291400.0
2011-05-23 14:30:00,52.19,52.52,52.19,52.33,188200.0,38.028,38.2684,38.028,38.13,188200.0
2011-05-23 15:00:00,52.33,52.35,51.99,52.11,455600.0,38.13,38.1445,37.8822,37.9697,455600.0
2011-05-23 15:30:00,52.11,52.19,52.01,52.13,523200.0,37.9697,38.028,37.8968,37.9842,523200.0
2011-05-24 09:30:00,52.59,53.55,52.59,53.43,501600.0,38.3194,39.0189,38.3194,38.9315,501600.0
2011-05-24 10:00:00,53.45,53.54,53.1,53.12,346400.0,38.9461,39.0116,38.691,38.7056,346400.0
2011-05-24 10:30:00,53.11,53.15,52.73,52.81,545200.0,38.6983,38.7275,38.4214,38.4797,545200.0
2011-05-24 11:00:00,52.81,53.3,52.81,53.12,278200.0,38.4797,38.8368,38.4797,38.7056,278200.0
2011-05-24 11:30:00,53.12,53.36,53.12,53.18,391400.0,38.7056,38.8805,38.7056,38.7493,391400.0
2011-05-24 12:00:00,53.18,53.18,52.63,52.71,235400.0,38.7493,38.7493,38.3486,38.4069,235400.0
2011-05-24 12:30:00,52.67,52.85,52.54,52.77,231600.0,38.3777,38.5089,38.283,38.4506,231600.0
2011-05-24 13:00:00,52.72,52.86,52.43,52.55,147200.0,38.4141,38.5162,38.2028,38.2903,147200.0
2011-05-24 13:30:00,52.54,52.88,52.51,52.85,332800.0,38.283,38.5307,38.2611,38.5089,332800.0
2011-05-24 14:00:00,52.85,52.99,52.64,52.98,279800.0,38.5089,38.6109,38.3559,38.6036,279800.0
2011-05-24 14:30:00,52.99,53.13,52.94,53.13,205200.0,38.6109,38.7129,38.5744,38.7129,205200.0
2011-05-24 15:00:00,53.12,53.21,52.99,53.09,273000.0,38.7056,38.7712,38.6109,38.6837,273000.0
2011-05-24 15:30:00,53.09,53.16,52.96,53.04,651800.0,38.6837,38.7347,38.589,38.6473,651800.0
2011-05-25 09:30:00,52.75,53.34,52.75,53.12,291000.0,38.436,38.8659,38.436,38.7056,291000.0
2011-05-25 10:00:00,53.1,53.3,52.81,53.17,152800.0,38.691,38.8368,38.4797,38.742,152800.0
2011-05-25 10:30:00,53.16,53.29,52.99,53.22,236000.0,38.7347,38.8295,38.6109,38.7785,236000.0
2011-05-25 11:00:00,53.23,53.66,53.22,53.49,267800.0,38.7858,39.0991,38.7785,38.9752,267800.0
2011-05-25 11:30:00,53.49,53.85,53.47,53.6,237200.0,38.9752,39.2375,38.9606,39.0554,237200.0
2011-05-25 12:00:00,53.6,53.7,53.52,53.55,157600.0,39.0554,39.1282,38.9971,39.0189,157600.0
2011-05-25 12:30:00,53.56,53.72,53.51,53.7,88200.0,39.0262,39.1428,38.9898,39.1282,88200.0
2011-05-25 13:00:00,53.7,53.7,53.42,53.42,115600.0,39.1282,39.1282,38.9242,38.9242,115600.0
2011-05-25 13:30:00,53.42,53.6,53.41,53.46,116800.0,38.9242,39.0554,38.9169,38.9533,116800.0
2011-05-25 14:00:00,53.46,53.63,53.4,53.63,168400.0,38.9533,39.0772,38.9096,39.0772,168400.0
2011-05-25 14:30:00,53.63,53.68,53.51,53.6,232000.0,39.0772,39.1136,38.9898,39.0554,232000.0
2011-05-25 15:00:00,53.6,53.96,53.56,53.94,327600.0,39.0554,39.3177,39.0262,39.3031,327600.0
2011-05-25 15:30:00,53.93,53.94,53.57,53.62,577800.0,39.2958,39.3031,39.0335,39.0699,577800.0
2011-05-26 09:30:00,53.35,53.66,52.82,53.01,186000.0,38.8732,39.0991,38.487,38.6255,186000.0
2011-05-26 10:00:00,53.04,53.17,52.83,52.99,186800.0,38.6473,38.742,38.4943,38.6109,186800.0
2011-05-26 10:30:00,52.94,52.98,52.71,52.84,156400.0,38.5744,38.6036,38.4069,38.5016,156400.0
2011-05-26 11:00:00,52.84,53.2,52.7,53.16,129000.0,38.5016,38.7639,38.3996,38.7347,129000.0
2011-05-26 11:30:00,53.17,53.18,52.97,53.06,124400.0,38.742,38.7493,38.5963,38.6619,124400.0
2011-05-26 12:00:00,53.07,53.25,53.01,53.23,99800.0,38.6692,38.8003,38.6255,38.7858,99800.0
2011-05-26 12:30:00,53.22,53.38,53.16,53.35,110200.0,38.7785,38.8951,38.7347,38.8732,110200.0
2011-05-26 13:00:00,53.36,53.6,53.36,53.47,161000.0,38.8805,39.0554,38.8805,38.9606,161000.0
2011-05-26 13:30:00,53.48,53.5,53.29,53.42,108000.0,38.9679,38.9825,38.8295,38.9242,108000.0
2011-05-26 14:00:00,53.43,53.58,53.38,53.51,114400.0,38.9315,39.0408,38.8951,38.9898,114400.0
2011-05-26 14:30:00,53.52,53.68,53.49,53.62,180800.0,38.9971,39.1136,38.9752,39.0699,180800.0
2011-05-26 15:00:00,53.61,53.67,53.46,53.67,129000.0,39.0626,39.1064,38.9533,39.1064,129000.0
2011-05-26 15:30:00,53.66,53.75,53.5,53.63,485800.0,39.0991,39.1646,38.9825,39.0772,485800.0
2011-05-27 09:30:00,53.94,54.47,53.85,54.42,244600.0,39.3031,39.6893,39.2375,39.6528,244600.0
2011-05-27 10:00:00,54.43,54.43,54.05,54.29,201000.0,39.6601,39.6601,39.3832,39.5581,201000.0
2011-05-27 10:30:00,54.26,54.35,54.08,54.34,146600.0,39.5363,39.6018,39.4051,39.5946,146600.0
2011-05-27 11:00:00,54.32,54.54,54.31,54.4,189200.0,39.58,39.7403,39.5727,39.6383,189200.0
2011-05-27 11:30:00,54.4,54.47,54.31,54.35,135800.0,39.6383,39.6893,39.5727,39.6018,135800.0
2011-05-27 12:00:00,54.38,54.38,54.1,54.23,112200.0,39.6237,39.6237,39.4197,39.5144,112200.0
2011-05-27 12:30:00,54.23,54.31,54.16,54.16,88800.0,39.5144,39.5727,39.4634,39.4634,88800.0
2011-05-27 13:00:00,54.16,54.17,53.97,54.01,151200.0,39.4634,39.4707,39.325,39.3541,151200.0
2011-05-27 13:30:00,54.01,54.02,53.7,53.88,107600.0,39.3541,39.3614,39.1282,39.2594,107600.0
2011-05-27 14:00:00,53.88,53.95,53.77,53.93,98000.0,39.2594,39.3104,39.1792,39.2958,98000.0
2011-05-27 14:30:00,53.94,54.02,53.76,53.84,131000.0,39.3031,39.3614,39.1719,39.2302,131000.0
2011-05-27 15:00:00,53.84,54.04,53.76,53.99,177800.0,39.2302,39.376,39.1719,39.3395,177800.0
2011-05-27 15:30:00,53.99,54.1,53.95,54.08,394000.0,39.3395,39.4197,39.3104,39.4051,394000.0
2011-05-31 09:30:00,55.01,55.1,54.33,54.43,270200.0,40.0827,40.1483,39.5873,39.6601,270200.0
2011-05-31 10:00:00,54.43,54.63,54.32,54.42,286000.0,39.6601,39.8059,39.58,39.6528,286000.0
2011-05-31 10:30:00,54.43,54.56,54.19,54.43,203200.0,39.6601,39.7549,39.4853,39.6601,203200.0
2011-05-31 11:00:00,54.43,54.51,54.1,54.17,243200.0,39.6601,39.7184,39.4197,39.4707,243200.0
2011-05-31 11:30:00,54.19,54.35,54.01,54.07,106800.0,39.4853,39.6018,39.3541,39.3978,106800.0
2011-05-31 12:00:00,54.08,54.09,53.63,53.66,235200.0,39.4051,39.4124,39.0772,39.0991,235200.0
2011-05-31 12:30:00,53.67,53.95,53.55,53.81,131200.0,39.1064,39.3104,39.0189,39.2084,131200.0
2011-05-31 13:00:00,53.82,54.1,53.82,54.0,67400.0,39.2157,39.4197,39.2157,39.3468,67400.0
2011-05-31 13:30:00,53.99,54.17,53.93,54.1,146600.0,39.3395,39.4707,39.2958,39.4197,146600.0
2011-05-31 14:00:00,54.1,54.21,54.1,54.11,165800.0,39.4197,39.4998,39.4197,39.427,165800.0
2011-05-31 14:30:00,54.1,54.15,54.02,54.13,108000.0,39.4197,39.4561,39.3614,39.4415,108000.0
2011-05-31 15:00:00,54.13,54.35,54.07,54.31,200800.0,39.4415,39.6018,39.3978,39.5727,200800.0
2011-05-31 15:30:00,54.3,54.57,54.2,54.56,653800.0,39.5654,39.7621,39.4925,39.7549,653800.0
2011-06-01 09:30:00,54.76,55.84,54.62,55.37,1194400.0,39.9006,40.6875,39.7986,40.3451,1194400.0
2011-06-01 10:00:00,55.37,55.6,54.89,55.51,731200.0,40.3451,40.5126,39.9953,40.4471,731200.0
2011-06-01 10:30:00,55.49,55.59,54.77,55.0,491000.0,40.4325,40.5054,39.9079,40.0755,491000.0
2011-06-01 11:00:00,55.0,55.14,54.96,55.1,206800.0,40.0755,40.1775,40.0463,40.1483,206800.0
2011-06-01 11:30:00,55.1,55.1,54.66,54.85,274000.0,40.1483,40.1483,39.8277,39.9662,274000.0
2011-06-01 12:00:00,54.85,54.94,54.71,54.72,461400.0,39.9662,40.0317,39.8641,39.8714,461400.0
2011-06-01 12:30:00,54.72,54.82,54.42,54.47,290000.0,39.8714,39.9443,39.6528,39.6893,290000.0
2011-06-01 13:00:00,54.47,54.56,54.31,54.41,312600.0,39.6893,39.7549,39.5727,39.6456,312600.0
2011-06-01 13:30:00,54.4,54.86,54.35,54.79,244800.0,39.6383,39.9734,39.6018,39.9224,244800.0
2011-06-01 14:00:00,54.78,54.78,54.27,54.35,424400.0,39.9152,39.9152,39.5435,39.6018,424400.0
2011-06-01 14:30:00,54.34,54.48,54.07,54.48,399600.0,39.5946,39.6966,39.3978,39.6966,399600.0
2011-06-01 15:00:00,54.47,54.55,54.07,54.27,404800.0,39.6893,39.7476,39.3978,39.5435,404800.0
2011-06-01 15:30:00,54.27,54.29,53.98,54.1,605000.0,39.5435,39.5581,39.3322,39.4197,605000.0
2011-06-02 09:30:00,54.21,55.0,54.21,54.93,549800.0,39.4998,40.0755,39.4998,40.0245,549800.0
2011-06-02 10:00:00,54.94,55.24,54.79,54.88,455600.0,40.0317,40.2503,39.9224,39.988,455600.0
2011-06-02 10:30:00,54.88,55.41,54.85,55.26,404400.0,39.988,40.3742,39.9662,40.2649,404400.0
2011-06-02 11:00:00,55.24,55.37,54.92,54.98,645600.0,40.2503,40.3451,40.0172,40.0609,645600.0
2011-06-02 11:30:00,54.96,55.04,54.51,54.74,543800.0,40.0463,40.1046,39.7184,39.886,543800.0
2011-06-02 12:00:00,54.74,55.27,54.66,55.25,426800.0,39.886,40.2722,39.8277,40.2576,426800.0
2011-06-02 12:30:00,55.25,55.4,55.12,55.32,282800.0,40.2576,40.3669,40.1629,40.3086,282800.0
2011-06-02 13:00:00,55.33,55.45,55.24,55.29,271400.0,40.3159,40.4033,40.2503,40.2868,271400.0
2011-06-02 13:30:00,55.3,55.61,55.05,55.6,290600.0,40.294,40.5199,40.1119,40.5126,290600.0
2011-06-02 14:00:00,55.6,55.71,55.32,55.6,389800.0,40.5126,40.5928,40.3086,40.5126,389800.0
2011-06-02 14:30:00,55.6,55.83,55.55,55.83,288000.0,40.5126,40.6802,40.4762,40.6802,288000.0
2011-06-02 15:00:00,55.83,55.85,55.5,55.52,363200.0,40.6802,40.6948,40.4398,40.4544,363200.0
2011-06-02 15:30:00,55.52,55.6,55.29,55.46,1055800.0,40.4544,40.5126,40.2868,40.4106,1055800.0
2011-06-03 09:30:00,54.68,54.68,53.9,54.66,812600.0,39.8423,39.8423,39.2739,39.8277,812600.0
2011-06-03 10:00:00,54.74,55.17,54.6,55.01,383200.0,39.886,40.1993,39.784,40.0827,383200.0
2011-06-03 10:30:00,54.99,55.35,54.95,55.24,378400.0,40.0682,40.3305,40.039,40.2503,378400.0
2011-06-03 11:00:00,55.24,55.41,55.15,55.26,250400.0,40.2503,40.3742,40.1848,40.2649,250400.0
2011-06-03 11:30:00,55.3,55.56,55.21,55.53,164800.0,40.294,40.4835,40.2285,40.4616,164800.0
2011-06-03 12:00:00,55.54,55.84,55.44,55.79,196800.0,40.4689,40.6875,40.3961,40.6511,196800.0
2011-06-03 12:30:00,55.81,55.9,55.64,55.74,202800.0,40.6657,40.7312,40.5418,40.6147,202800.0
2011-06-03 13:00:00,55.74,55.86,55.55,55.56,312200.0,40.6147,40.7021,40.4762,40.4835,312200.0
2011-06-03 13:30:00,55.55,55.79,55.49,55.66,259800.0,40.4762,40.6511,40.4325,40.5564,259800.0
2011-06-03 14:00:00,55.66,55.79,55.56,55.63,264600.0,40.5564,40.6511,40.4835,40.5345,264600.0
2011-06-03 14:30:00,55.63,55.7,55.39,55.4,218600.0,40.5345,40.5855,40.3596,40.3669,218600.0
2011-06-03 15:00:00,55.39,55.41,55.13,55.2,223800.0,40.3596,40.3742,40.1702,40.2212,223800.0
2011-06-03 15:30:00,55.21,55.52,55.19,55.27,522200.0,40.2285,40.4544,40.2139,40.2722,522200.0
2011-06-06 09:30:00,55.27,55.75,55.19,55.71,461400.0,40.2722,40.6219,40.2139,40.5928,461400.0
2011-06-06 10:00:00,55.71,55.75,55.28,55.74,654800.0,40.5928,40.6219,40.2795,40.6147,654800.0
2011-06-06 10:30:00,55.72,55.82,55.47,55.6,548800.0,40.6001,40.6729,40.4179,40.5126,548800.0
2011-06-06 11:00:00,55.57,55.87,55.5,55.69,354400.0,40.4908,40.7094,40.4398,40.5782,354400.0
2011-06-06 11:30:00,55.71,56.02,55.67,55.81,480400.0,40.5928,40.8187,40.5636,40.6657,480400.0
2011-06-06 12:00:00,55.8,55.85,55.57,55.83,222400.0,40.6584,40.6948,40.4908,40.6802,222400.0
2011-06-06 12:30:00,55.84,55.85,55.52,55.72,203400.0,40.6875,40.6948,40.4544,40.6001,203400.0
2011-06-06 13:00:00,55.73,55.77,55.37,55.43,165600.0,40.6074,40.6365,40.3451,40.3888,165600.0
2011-06-06 13:30:00,55.43,55.47,55.1,55.32,255000.0,40.3888,40.4179,40.1483,40.3086,255000.0
2011-06-06 14:00:00,55.31,55.37,55.18,55.24,158800.0,40.3013,40.3451,40.2066,40.2503,158800.0
2011-06-06 14:30:00,55.2,55.27,54.74,54.9,378800.0,40.2212,40.2722,39.886,40.0026,378800.0
2011-06-06 15:00:00,54.87,55.02,54.6,54.87,392000.0,39.9807,40.09,39.784,39.9807,392000.0
2011-06-06 15:30:00,54.85,54.99,54.52,54.53,958400.0,39.9662,40.0682,39.7257,39.733,958400.0
2011-06-07 09:30:00,54.76,55.02,54.01,54.23,585200.0,39.9006,40.09,39.3541,39.5144,585200.0
2011-06-07 10:00:00,54.23,54.54,54.21,54.38,670000.0,39.5144,39.7403,39.4998,39.6237,670000.0
2011-06-07 10:30:00,54.4,54.73,54.2,54.6,378800.0,39.6383,39.8787,39.4925,39.784,378800.0
2011-06-07 11:00:00,54.6,54.62,54.35,54.45,269000.0,39.784,39.7986,39.6018,39.6747,269000.0
2011-06-07 11:30:00,54.43,54.52,54.3,54.52,104200.0,39.6601,39.7257,39.5654,39.7257,104200.0
2011-06-07 12:00:00,54.52,54.54,54.35,54.47,71200.0,39.7257,39.7403,39.6018,39.6893,71200.0
2011-06-07 12:30:00,54.45,54.56,54.37,54.5,97800.0,39.6747,39.7549,39.6164,39.7111,97800.0
2011-06-07 13:00:00,54.5,54.57,54.3,54.34,187800.0,39.7111,39.7621,39.5654,39.5946,187800.0
2011-06-07 13:30:00,54.36,54.41,54.2,54.29,246000.0,39.6091,39.6456,39.4925,39.5581,246000.0
2011-06-07 14:00:00,54.28,54.74,54.27,54.74,235000.0,39.5508,39.886,39.5435,39.886,235000.0
2011-06-07 14:30:00,54.73,54.88,54.62,54.68,240200.0,39.8787,39.988,39.7986,39.8423,240200.0
2011-06-07 15:00:00,54.68,54.72,54.38,54.39,206000.0,39.8423,39.8714,39.6237,39.631,206000.0
2011-06-07 15:30:00,54.38,54.44,54.02,54.06,641000.0,39.6237,39.6674,39.3614,39.3905,641000.0
2011-06-08 09:30:00,54.06,55.21,54.06,54.35,337800.0,39.3905,40.2285,39.3905,39.6018,337800.0
2011-06-08 10:00:00,54.35,54.98,54.35,54.85,310800.0,39.6018,40.0609,39.6018,39.9662,310800.0
2011-06-08 10:30:00,54.89,55.08,54.69,55.01,345800.0,39.9953,40.1337,39.8496,40.0827,345800.0
2011-06-08 11:00:00,55.02,55.29,54.97,54.99,253400.0,40.09,40.2868,40.0536,40.0682,253400.0
2011-06-08 11:30:00,54.99,55.05,54.77,54.99,365000.0,40.0682,40.1119,39.9079,40.0682,365000.0
2011-06-08 12:00:00,54.99,55.16,54.83,54.87,159400.0,40.0682,40.192,39.9516,39.9807,159400.0
2011-06-08 12:30:00,54.87,55.33,54.81,55.32,160600.0,39.9807,40.3159,39.937,40.3086,160600.0
2011-06-08 13:00:00,55.32,55.43,55.11,55.18,196200.0,40.3086,40.3888,40.1556,40.2066,196200.0
2011-06-08 13:30:00,55.17,55.18,54.44,54.63,198200.0,40.1993,40.2066,39.6674,39.8059,198200.0
2011-06-08 14:00:00,54.59,54.79,54.41,54.71,366800.0,39.7767,39.9224,39.6456,39.8641,366800.0
2011-06-08 14:30:00,54.72,55.09,54.71,54.97,122400.0,39.8714,40.141,39.8641,40.0536,122400.0
2011-06-08 15:00:00,54.97,54.99,54.45,54.52,225000.0,40.0536,40.0682,39.6747,39.7257,225000.0
2011-06-08 15:30:00,54.52,54.65,54.33,54.48,685200.0,39.7257,39.8204,39.5873,39.6966,685200.0
2011-06-09 09:30:00,54.78,55.17,54.52,55.12,227800.0,39.9152,40.1993,39.7257,40.1629,227800.0
2011-06-09 10:00:00,55.09,55.49,55.09,55.46,312200.0,40.141,40.4325,40.141,40.4106,312200.0
2011-06-09 10:30:00,55.42,55.44,54.85,54.88,370800.0,40.3815,40.3961,39.9662,39.988,370800.0
2011-06-09 11:00:00,54.88,55.22,54.87,55.15,236400.0,39.988,40.2358,39.9807,40.1848,236400.0
2011-06-09 11:30:00,55.13,55.45,55.11,55.42,117200.0,40.1702,40.4033,40.1556,40.3815,117200.0
2011-06-09 12:00:00,55.42,55.54,55.31,55.34,223800.0,40.3815,40.4689,40.3013,40.3232,223800.0
2011-06-09 12:30:00,55.37,55.47,55.31,55.37,204800.0,40.3451,40.4179,40.3013,40.3451,204800.0
2011-06-09 13:00:00,55.37,55.52,55.37,55.42,115400.0,40.3451,40.4544,40.3451,40.3815,115400.0
2011-06-09 13:30:00,55.44,55.48,55.35,55.38,120800.0,40.3961,40.4252,40.3305,40.3523,120800.0
2011-06-09 14:00:00,55.38,55.53,55.32,55.49,161600.0,40.3523,40.4616,40.3086,40.4325,161600.0
2011-06-09 14:30:00,55.49,55.49,55.33,55.48,135600.0,40.4325,40.4325,40.3159,40.4252,135600.0
2011-06-09 15:00:00,55.49,55.57,55.47,55.54,424200.0,40.4325,40.4908,40.4179,40.4689,424200.0
2011-06-09 15:30:00,55.54,55.59,55.38,55.44,639000.0,40.4689,40.5054,40.3523,40.3961,639000.0
2011-06-10 09:30:00,55.0,55.23,54.55,54.63,431800.0,40.0755,40.243,39.7476,39.8059,431800.0
2011-06-10 10:00:00,54.63,54.95,54.53,54.92,357800.0,39.8059,40.039,39.733,40.0172,357800.0
2011-06-10 10:30:00,54.92,54.94,54.55,54.73,231400.0,40.0172,40.0317,39.7476,39.8787,231400.0
2011-06-10 11:00:00,54.73,54.74,54.38,54.38,247400.0,39.8787,39.886,39.6237,39.6237,247400.0
2011-06-10 11:30:00,54.38,54.4,54.1,54.16,195000.0,39.6237,39.6383,39.4197,39.4634,195000.0
2011-06-10 12:00:00,54.16,54.31,54.08,54.13,112600.0,39.4634,39.5727,39.4051,39.4415,112600.0
2011-06-10 12:30:00,54.13,54.24,54.09,54.18,71400.0,39.4415,39.5217,39.4124,39.478,71400.0
2011-06-10 13:00:00,54.19,54.19,54.02,54.15,95800.0,39.4853,39.4853,39.3614,39.4561,95800.0
2011-06-10 13:30:00,54.14,54.17,53.87,54.0,237200.0,39.4488,39.4707,39.2521,39.3468,237200.0
2011-06-10 14:00:00,54.02,54.35,53.99,54.13,224800.0,39.3614,39.6018,39.3395,39.4415,224800.0
2011-06-10 14:30:00,54.13,54.34,54.05,54.34,319000.0,39.4415,39.5946,39.3832,39.5946,319000.0
2011-06-10 15:00:00,54.34,54.39,54.08,54.1,331400.0,39.5946,39.631,39.4051,39.4197,331400.0
2011-06-10 15:30:00,54.12,54.18,53.79,53.84,644800.0,39.4342,39.478,39.1938,39.2302,644800.0
2011-06-13 09:30:00,53.99,54.28,53.67,53.74,270000.0,39.3395,39.5508,39.1064,39.1574,270000.0
2011-06-13 10:00:00,53.76,53.95,53.26,53.48,470200.0,39.1719,39.3104,38.8076,38.9679,470200.0
2011-06-13 10:30:00,53.48,53.5,52.7,53.15,580400.0,38.9679,38.9825,38.3996,38.7275,580400.0
2011-06-13 11:00:00,53.15,53.15,52.63,52.96,462800.0,38.7275,38.7275,38.3486,38.589,462800.0
2011-06-13 11:30:00,52.94,53.23,52.81,52.87,563600.0,38.5744,38.7858,38.4797,38.5234,563600.0
2011-06-13 12:00:00,52.87,52.87,52.27,52.34,435200.0,38.5234,38.5234,38.0863,38.1373,435200.0
2011-06-13 12:30:00,52.34,52.45,52.05,52.06,281000.0,38.1373,38.2174,37.926,37.9332,281000.0
2011-06-13 13:00:00,52.08,52.38,51.83,52.2,456600.0,37.9478,38.1664,37.7657,38.0353,456600.0
2011-06-13 13:30:00,52.21,52.41,52.02,52.39,228800.0,38.0425,38.1883,37.9041,38.1737,228800.0
2011-06-13 14:00:00,52.41,52.65,52.23,52.4,283800.0,38.1883,38.3631,38.0571,38.181,283800.0
2011-06-13 14:30:00,52.4,52.65,52.34,52.49,276400.0,38.181,38.3631,38.1373,38.2466,276400.0
2011-06-13 15:00:00,52.49,52.7,52.37,52.41,362400.0,38.2466,38.3996,38.1591,38.1883,362400.0
2011-06-13 15:30:00,52.4,52.45,52.18,52.35,620600.0,38.181,38.2174,38.0207,38.1445,620600.0
2011-06-14 09:30:00,53.13,53.38,52.94,53.26,324000.0,38.7129,38.8951,38.5744,38.8076,324000.0
2011-06-14 10:00:00,53.3,53.49,52.9,53.12,376000.0,38.8368,38.9752,38.5453,38.7056,376000.0
2011-06-14 10:30:00,53.1,53.24,52.76,52.86,221800.0,38.691,38.793,38.4433,38.5162,221800.0
2011-06-14 11:00:00,52.85,52.9,52.69,52.7,187200.0,38.5089,38.5453,38.3923,38.3996,187200.0
2011-06-14 11:30:00,52.7,52.79,52.43,52.47,411800.0,38.3996,38.4652,38.2028,38.232,411800.0
2011-06-14 12:00:00,52.47,52.71,52.44,52.69,531000.0,38.232,38.4069,38.2101,38.3923,531000.0
2011-06-14 12:30:00,52.69,52.73,52.49,52.55,393800.0,38.3923,38.4214,38.2466,38.2903,393800.0
2011-06-14 13:00:00,52.55,52.57,52.38,52.4,287000.0,38.2903,38.3048,38.1664,38.181,287000.0
2011-06-14 13:30:00,52.42,52.55,52.42,52.49,170800.0,38.1956,38.2903,38.1956,38.2466,170800.0
2011-06-14 14:00:00,52.5,52.6,52.42,52.58,197600.0,38.2538,38.3267,38.1956,38.3121,197600.0
2011-06-14 14:30:00,52.58,52.71,52.47,52.66,699200.0,38.3121,38.4069,38.232,38.3704,699200.0
2011-06-14 15:00:00,52.67,52.77,52.54,52.59,383000.0,38.3777,38.4506,38.283,38.3194,383000.0
2011-06-14 15:30:00,52.59,52.6,52.31,52.53,838600.0,38.3194,38.3267,38.1154,38.2757,838600.0
2011-06-15 09:30:00,52.08,52.67,51.96,52.29,326000.0,37.9478,38.3777,37.8604,38.1008,326000.0
2011-06-15 10:00:00,52.26,52.31,52.06,52.13,260200.0,38.079,38.1154,37.9332,37.9842,260200.0
2011-06-15 10:30:00,52.13,52.31,51.93,52.09,307000.0,37.9842,38.1154,37.8385,37.9551,307000.0
2011-06-15 11:00:00,52.13,52.22,51.95,51.95,127400.0,37.9842,38.0498,37.8531,37.8531,127400.0
2011-06-15 11:30:00,51.98,52.0,51.63,51.73,400400.0,37.8749,37.8895,37.6199,37.6928,400400.0
2011-06-15 12:00:00,51.77,52.02,51.49,51.85,446600.0,37.7219,37.9041,37.5179,37.7802,446600.0
2011-06-15 12:30:00,51.88,52.06,51.77,51.99,225400.0,37.8021,37.9332,37.7219,37.8822,225400.0
2011-06-15 13:00:00,52.01,52.06,51.67,51.81,221600.0,37.8968,37.9332,37.6491,37.7511,221600.0
2011-06-15 13:30:00,51.81,51.83,51.32,51.43,508800.0,37.7511,37.7657,37.394,37.4742,508800.0
2011-06-15 14:00:00,51.43,51.71,51.17,51.19,361000.0,37.4742,37.6782,37.2847,37.2993,361000.0
2011-06-15 14:30:00,51.19,51.47,51.13,51.27,402400.0,37.2993,37.5033,37.2556,37.3576,402400.0
2011-06-15 15:00:00,51.27,51.48,51.21,51.46,507400.0,37.3576,37.5106,37.3139,37.4961,507400.0
2011-06-15 15:30:00,51.46,51.63,51.41,51.44,848200.0,37.4961,37.6199,37.4596,37.4815,848200.0
2011-06-16 09:30:00,51.28,51.73,50.92,51.01,670600.0,37.3649,37.6928,37.1026,37.1682,670600.0
2011-06-16 10:00:00,50.98,51.45,50.63,51.17,600200.0,37.1463,37.4888,36.8913,37.2847,600200.0
2011-06-16 10:30:00,51.18,51.55,51.06,51.26,239600.0,37.292,37.5616,37.2046,37.3503,239600.0
2011-06-16 11:00:00,51.3,51.77,51.07,51.56,285400.0,37.3795,37.7219,37.2119,37.5689,285400.0
2011-06-16 11:30:00,51.56,51.71,51.45,51.6,177200.0,37.5689,37.6782,37.4888,37.5981,177200.0
2011-06-16 12:00:00,51.59,51.75,51.3,51.49,231400.0,37.5908,37.7074,37.3795,37.5179,231400.0
2011-06-16 12:30:00,51.49,51.71,51.48,51.52,92800.0,37.5179,37.6782,37.5106,37.5398,92800.0
2011-06-16 13:00:00,51.52,51.69,51.43,51.47,104000.0,37.5398,37.6636,37.4742,37.5033,104000.0
2011-06-16 13:30:00,51.48,51.48,51.17,51.19,147400.0,37.5106,37.5106,37.2847,37.2993,147400.0
2011-06-16 14:00:00,51.17,51.31,51.01,51.2,218200.0,37.2847,37.3868,37.1682,37.3066,218200.0
2011-06-16 14:30:00,51.15,51.2,50.69,50.77,584400.0,37.2702,37.3066,36.935,36.9933,584400.0
2011-06-16 15:00:00,50.77,50.79,50.7,50.73,813000.0,36.9933,37.0079,36.9423,36.9641,813000.0
2011-06-16 15:30:00,50.73,50.88,50.71,50.83,1112800.0,36.9641,37.0734,36.9496,37.037,1112800.0
2011-06-17 09:30:00,51.21,51.49,50.81,51.13,937400.0,37.3139,37.5179,37.0224,37.2556,937400.0
2011-06-17 10:00:00,51.12,51.4,50.64,50.81,287600.0,37.2483,37.4523,36.8986,37.0224,287600.0
2011-06-17 10:30:00,50.8,51.09,50.75,50.95,150600.0,37.0151,37.2265,36.9787,37.1244,150600.0
2011-06-17 11:00:00,50.9,50.99,50.68,50.93,191400.0,37.088,37.1536,36.9277,37.1099,191400.0
2011-06-17 11:30:00,50.95,51.01,50.7,50.98,164400.0,37.1244,37.1682,36.9423,37.1463,164400.0
2011-06-17 12:00:00,50.99,51.0,50.72,50.77,145200.0,37.1536,37.1609,36.9569,36.9933,145200.0
2011-06-17 12:30:00,50.8,50.85,50.62,50.71,176600.0,37.0151,37.0516,36.884,36.9496,176600.0
2011-06-17 13:00:00,50.73,50.79,50.4,50.6,212000.0,36.9641,37.0079,36.7237,36.8694,212000.0
2011-06-17 13:30:00,50.6,50.8,50.5,50.52,139600.0,36.8694,37.0151,36.7966,36.8111,139600.0
2011-06-17 14:00:00,50.49,50.77,50.49,50.75,361800.0,36.7893,36.9933,36.7893,36.9787,361800.0
2011-06-17 14:30:00,50.74,50.75,50.35,50.51,417600.0,36.9714,36.9787,36.6873,36.8038,417600.0
2011-06-17 15:00:00,50.52,50.75,50.48,50.7,566800.0,36.8111,36.9787,36.782,36.9423,566800.0
2011-06-17 15:30:00,50.71,51.37,50.69,51.13,1327000.0,36.9496,37.4305,36.935,37.2556,1327000.0
2011-06-20 09:30:00,50.76,50.96,50.51,50.8,333600.0,36.986,37.1317,36.8038,37.0151,333600.0
2011-06-20 10:00:00,50.81,50.87,50.11,50.21,622600.0,37.0224,37.0662,36.5124,36.5852,622600.0
2011-06-20 10:30:00,50.21,50.42,50.19,50.33,534600.0,36.5852,36.7383,36.5707,36.6727,534600.0
2011-06-20 11:00:00,50.33,50.36,50.2,50.28,357000.0,36.6727,36.6945,36.578,36.6363,357000.0
2011-06-20 11:30:00,50.3,50.51,50.16,50.51,210200.0,36.6508,36.8038,36.5488,36.8038,210200.0
2011-06-20 12:00:00,50.52,50.81,50.44,50.74,456200.0,36.8111,37.0224,36.7528,36.9714,456200.0
2011-06-20 12:30:00,50.74,50.77,50.56,50.61,243800.0,36.9714,36.9933,36.8403,36.8767,243800.0
2011-06-20 13:00:00,50.61,50.65,50.54,50.6,267600.0,36.8767,36.9059,36.8257,36.8694,267600.0
2011-06-20 13:30:00,50.59,50.67,50.5,50.52,127400.0,36.8621,36.9204,36.7966,36.8111,127400.0
2011-06-20 14:00:00,50.52,50.58,50.47,50.5,321400.0,36.8111,36.8548,36.7747,36.7966,321400.0
2011-06-20 14:30:00,50.5,50.57,50.47,50.54,393600.0,36.7966,36.8476,36.7747,36.8257,393600.0
2011-06-20 15:00:00,50.53,50.54,50.32,50.34,357400.0,36.8184,36.8257,36.6654,36.68,357400.0
2011-06-20 15:30:00,50.33,50.48,50.26,50.46,595000.0,36.6727,36.782,36.6217,36.7674,595000.0
2011-06-21 09:30:00,50.68,50.99,50.68,50.76,675600.0,36.9277,37.1536,36.9277,36.986,675600.0
2011-06-21 10:00:00,50.77,50.9,50.62,50.81,416800.0,36.9933,37.088,36.884,37.0224,416800.0
2011-06-21 10:30:00,50.81,51.09,50.63,50.93,191800.0,37.0224,37.2265,36.8913,37.1099,191800.0
2011-06-21 11:00:00,50.94,51.21,50.91,51.17,185800.0,37.1172,37.3139,37.0953,37.2847,185800.0
2011-06-21 11:30:00,51.18,51.22,50.63,50.75,377600.0,37.292,37.3212,36.8913,36.9787,377600.0
2011-06-21 12:00:00,50.76,51.13,50.74,51.13,240200.0,36.986,37.2556,36.9714,37.2556,240200.0
2011-06-21 12:30:00,51.13,51.26,51.13,51.15,181800.0,37.2556,37.3503,37.2556,37.2702,181800.0
2011-06-21 13:00:00,51.14,51.2,51.01,51.17,168400.0,37.2629,37.3066,37.1682,37.2847,168400.0
2011-06-21 13:30:00,51.19,51.38,51.15,51.36,156600.0,37.2993,37.4378,37.2702,37.4232,156600.0
2011-06-21 14:00:00,51.37,51.46,51.35,51.43,132000.0,37.4305,37.4961,37.4159,37.4742,132000.0
2011-06-21 14:30:00,51.44,51.59,51.35,51.38,284400.0,37.4815,37.5908,37.4159,37.4378,284400.0
2011-06-21 15:00:00,51.38,51.38,51.1,51.16,340600.0,37.4378,37.4378,37.2337,37.2775,340600.0
2011-06-21 15:30:00,51.15,51.19,50.98,51.11,543000.0,37.2702,37.2993,37.1463,37.241,543000.0
2011-06-22 09:30:00,50.87,51.63,50.72,51.44,292200.0,37.0662,37.6199,36.9569,37.4815,292200.0
2011-06-22 10:00:00,51.44,51.5,51.08,51.37,261800.0,37.4815,37.5252,37.2192,37.4305,261800.0
2011-06-22 10:30:00,51.38,51.7,51.33,51.65,228400.0,37.4378,37.6709,37.4013,37.6345,228400.0
2011-06-22 11:00:00,51.63,51.63,51.13,51.15,560000.0,37.6199,37.6199,37.2556,37.2702,560000.0
2011-06-22 11:30:00,51.14,51.27,50.99,51.01,572000.0,37.2629,37.3576,37.1536,37.1682,572000.0
2011-06-22 12:00:00,51.01,51.09,50.92,51.05,266000.0,37.1682,37.2265,37.1026,37.1973,266000.0
2011-06-22 12:30:00,51.04,51.06,50.8,50.95,342600.0,37.19,37.2046,37.0151,37.1244,342600.0
2011-06-22 13:00:00,50.96,51.02,50.91,51.01,235000.0,37.1317,37.1755,37.0953,37.1682,235000.0
2011-06-22 13:30:00,51.01,51.13,51.01,51.05,257600.0,37.1682,37.2556,37.1682,37.1973,257600.0
2011-06-22 14:00:00,51.05,51.23,50.98,51.05,404400.0,37.1973,37.3285,37.1463,37.1973,404400.0
2011-06-22 14:30:00,51.06,51.06,50.75,50.79,423800.0,37.2046,37.2046,36.9787,37.0079,423800.0
2011-06-22 15:00:00,50.8,51.01,50.77,50.87,353200.0,37.0151,37.1682,36.9933,37.0662,353200.0
2011-06-22 15:30:00,50.85,50.85,50.61,50.66,1072600.0,37.0516,37.0516,36.8767,36.9131,1072600.0
2011-06-23 09:30:00,49.53,49.63,48.31,48.57,1075400.0,36.0898,36.1626,35.2008,35.3903,1075400.0
2011-06-23 10:00:00,48.57,49.28,48.48,49.12,705600.0,35.3903,35.9076,35.3247,35.791,705600.0
2011-06-23 10:30:00,49.12,49.16,48.57,49.13,368400.0,35.791,35.8202,35.3903,35.7983,368400.0
2011-06-23 11:00:00,49.13,49.16,48.87,48.96,219000.0,35.7983,35.8202,35.6089,35.6744,219000.0
2011-06-23 11:30:00,48.97,49.24,48.91,49.04,218200.0,35.6817,35.8785,35.638,35.7327,218200.0
2011-06-23 12:00:00,49.04,49.12,48.98,49.01,216400.0,35.7327,35.791,35.689,35.7109,216400.0
2011-06-23 12:30:00,49.03,49.26,48.99,49.24,221200.0,35.7254,35.893,35.6963,35.8785,221200.0
2011-06-23 13:00:00,49.26,49.62,49.22,49.61,338800.0,35.893,36.1553,35.8639,36.1481,338800.0
2011-06-23 13:30:00,49.61,49.8,49.41,49.59,221000.0,36.1481,36.2865,36.0023,36.1335,221000.0
2011-06-23 14:00:00,49.59,49.63,49.35,49.4,250400.0,36.1335,36.1626,35.9586,35.995,250400.0
2011-06-23 14:30:00,49.41,49.9,49.26,49.88,251200.0,36.0023,36.3594,35.893,36.3448,251200.0
2011-06-23 15:00:00,49.9,50.12,49.57,49.8,479600.0,36.3594,36.5197,36.1189,36.2865,479600.0
2011-06-23 15:30:00,49.8,50.12,49.59,50.08,863600.0,36.2865,36.5197,36.1335,36.4905,863600.0
2011-06-24 09:30:00,50.04,50.21,49.68,49.87,261000.0,36.4614,36.5852,36.1991,36.3375,261000.0
2011-06-24 10:00:00,49.84,49.99,49.54,49.67,256400.0,36.3156,36.4249,36.0971,36.1918,256400.0
2011-06-24 10:30:00,49.65,49.81,49.46,49.49,193600.0,36.1772,36.2938,36.0388,36.0606,193600.0
2011-06-24 11:00:00,49.48,49.52,49.32,49.37,298000.0,36.0533,36.0825,35.9368,35.9732,298000.0
2011-06-24 11:30:00,49.38,49.53,49.29,49.41,241800.0,35.9805,36.0898,35.9149,36.0023,241800.0
2011-06-24 12:00:00,49.42,49.49,49.17,49.22,211800.0,36.0096,36.0606,35.8275,35.8639,211800.0
2011-06-24 12:30:00,49.22,49.32,49.05,49.18,325600.0,35.8639,35.9368,35.74,35.8347,325600.0
2011-06-24 13:00:00,49.17,49.37,49.12,49.24,325000.0,35.8275,35.9732,35.791,35.8785,325000.0
2011-06-24 13:30:00,49.24,49.42,49.16,49.34,226000.0,35.8785,36.0096,35.8202,35.9513,226000.0
2011-06-24 14:00:00,49.34,49.35,49.16,49.32,215600.0,35.9513,35.9586,35.8202,35.9368,215600.0
2011-06-24 14:30:00,49.32,49.43,49.27,49.38,264800.0,35.9368,36.0169,35.9003,35.9805,264800.0
2011-06-24 15:00:00,49.38,49.4,49.16,49.18,192200.0,35.9805,35.995,35.8202,35.8347,192200.0
2011-06-24 15:30:00,49.18,49.33,49.04,49.14,545400.0,35.8347,35.944,35.7327,35.8056,545400.0
2011-06-27 09:30:00,48.7,49.23,48.6,49.07,376000.0,35.485,35.8712,35.4121,35.7546,376000.0
2011-06-27 10:00:00,49.07,49.4,48.98,49.33,330600.0,35.7546,35.995,35.689,35.944,330600.0
2011-06-27 10:30:00,49.33,49.38,49.05,49.09,278600.0,35.944,35.9805,35.74,35.7692,278600.0
2011-06-27 11:00:00,49.1,49.14,48.95,49.05,150000.0,35.7765,35.8056,35.6672,35.74,150000.0
2011-06-27 11:30:00,49.06,49.24,49.0,49.19,189200.0,35.7473,35.8785,35.7036,35.842,189200.0
2011-06-27 12:00:00,49.19,49.2,49.04,49.09,159600.0,35.842,35.8493,35.7327,35.7692,159600.0
2011-06-27 12:30:00,49.09,49.16,49.02,49.07,156000.0,35.7692,35.8202,35.7182,35.7546,156000.0
2011-06-27 13:00:00,49.04,49.17,49.03,49.13,193000.0,35.7327,35.8275,35.7254,35.7983,193000.0
2011-06-27 13:30:00,49.13,49.21,49.1,49.17,558400.0,35.7983,35.8566,35.7765,35.8275,558400.0
2011-06-27 14:00:00,49.16,49.57,49.15,49.57,825800.0,35.8202,36.1189,35.8129,36.1189,825800.0
2011-06-27 14:30:00,49.56,49.99,49.54,49.99,560400.0,36.1116,36.4249,36.0971,36.4249,560400.0
2011-06-27 15:00:00,49.99,50.1,49.97,50.03,487600.0,36.4249,36.5051,36.4104,36.4541,487600.0
2011-06-27 15:30:00,50.02,50.22,50.01,50.17,1248800.0,36.4468,36.5925,36.4395,36.5561,1248800.0
2011-06-28 09:30:00,50.35,50.83,49.99,50.82,433600.0,36.6873,37.037,36.4249,37.0297,433600.0
2011-06-28 10:00:00,50.81,51.0,50.77,50.92,284600.0,37.0224,37.1609,36.9933,37.1026,284600.0
2011-06-28 10:30:00,50.91,51.13,50.8,50.84,280600.0,37.0953,37.2556,37.0151,37.0443,280600.0
2011-06-28 11:00:00,50.83,50.87,50.66,50.66,149400.0,37.037,37.0662,36.9131,36.9131,149400.0
2011-06-28 11:30:00,50.68,50.77,50.6,50.75,180200.0,36.9277,36.9933,36.8694,36.9787,180200.0
2011-06-28 12:00:00,50.77,51.07,50.71,51.05,242400.0,36.9933,37.2119,36.9496,37.1973,242400.0
2011-06-28 12:30:00,51.05,51.1,50.94,51.0,128600.0,37.1973,37.2337,37.1172,37.1609,128600.0
2011-06-28 13:00:00,51.01,51.07,50.91,50.99,128400.0,37.1682,37.2119,37.0953,37.1536,128400.0
2011-06-28 13:30:00,50.99,51.06,50.79,51.02,178600.0,37.1536,37.2046,37.0079,37.1755,178600.0
2011-06-28 14:00:00,51.02,51.27,51.0,51.27,179400.0,37.1755,37.3576,37.1609,37.3576,179400.0
2011-06-28 14:30:00,51.27,51.4,51.17,51.35,349400.0,37.3576,37.4523,37.2847,37.4159,349400.0
2011-06-28 15:00:00,51.35,51.38,51.13,51.18,325400.0,37.4159,37.4378,37.2556,37.292,325400.0
2011-06-28 15:30:00,51.18,51.23,51.05,51.22,622200.0,37.292,37.3285,37.1973,37.3212,622200.0
2011-06-29 09:30:00,51.32,51.63,51.12,51.23,307000.0,37.394,37.6199,37.2483,37.3285,307000.0
2011-06-29 10:00:00,51.24,51.31,50.8,51.31,334400.0,37.3358,37.3868,37.0151,37.3868,334400.0
2011-06-29 10:30:00,51.33,51.83,51.27,51.83,324600.0,37.4013,37.7657,37.3576,37.7657,324600.0
2011-06-29 11:00:00,51.82,52.08,51.74,52.04,318200.0,37.7584,37.9478,37.7001,37.9187,318200.0
2011-06-29 11:30:00,52.02,52.05,51.74,51.82,168800.0,37.9041,37.926,37.7001,37.7584,168800.0
2011-06-29 12:00:00,51.81,51.87,51.6,51.64,117000.0,37.7511,37.7948,37.5981,37.6272,117000.0
2011-06-29 12:30:00,51.65,51.77,51.61,51.63,71200.0,37.6345,37.7219,37.6054,37.6199,71200.0
2011-06-29 13:00:00,51.62,51.74,51.58,51.64,189000.0,37.6126,37.7001,37.5835,37.6272,189000.0
2011-06-29 13:30:00,51.64,51.7,51.48,51.53,113400.0,37.6272,37.6709,37.5106,37.5471,113400.0
2011-06-29 14:00:00,51.53,51.57,51.12,51.26,369000.0,37.5471,37.5762,37.2483,37.3503,369000.0
2011-06-29 14:30:00,51.28,51.35,51.19,51.33,415600.0,37.3649,37.4159,37.2993,37.4013,415600.0
2011-06-29 15:00:00,51.34,51.52,51.33,51.46,274800.0,37.4086,37.5398,37.4013,37.4961,274800.0
2011-06-29 15:30:00,51.46,51.66,51.44,51.53,479400.0,37.4961,37.6418,37.4815,37.5471,479400.0
2011-06-30 09:30:00,51.77,52.42,51.77,52.24,315200.0,37.7219,38.1956,37.7219,38.0644,315200.0
2011-06-30 10:00:00,52.24,52.41,51.99,52.02,245600.0,38.0644,38.1883,37.8822,37.9041,245600.0
2011-06-30 10:30:00,52.02,52.19,51.76,51.97,277000.0,37.9041,38.028,37.7146,37.8677,277000.0
2011-06-30 11:00:00,51.97,52.19,51.97,52.07,110600.0,37.8677,38.028,37.8677,37.9405,110600.0
2011-06-30 11:30:00,52.08,52.16,51.94,52.11,218600.0,37.9478,38.0061,37.8458,37.9697,218600.0
2011-06-30 12:00:00,52.11,52.26,52.07,52.15,82600.0,37.9697,38.079,37.9405,37.9988,82600.0
2011-06-30 12:30:00,52.15,52.15,51.62,51.69,288800.0,37.9988,37.9988,37.6126,37.6636,288800.0
2011-06-30 13:00:00,51.71,51.83,51.69,51.82,156000.0,37.6782,37.7657,37.6636,37.7584,156000.0
2011-06-30 13:30:00,51.82,52.04,51.74,52.03,603800.0,37.7584,37.9187,37.7001,37.9114,603800.0
2011-06-30 14:00:00,52.03,52.04,51.88,51.9,111000.0,37.9114,37.9187,37.8021,37.8167,111000.0
2011-06-30 14:30:00,51.92,52.06,51.91,51.96,107800.0,37.8312,37.9332,37.8239,37.8604,107800.0
2011-06-30 15:00:00,51.96,52.04,51.87,52.01,185200.0,37.8604,37.9187,37.7948,37.8968,185200.0
2011-06-30 15:30:00,52.01,52.35,52.0,52.25,647200.0,37.8968,38.1445,37.8895,38.0717,647200.0
2011-07-01 09:30:00,52.19,52.28,51.41,51.47,541200.0,38.028,38.0935,37.4596,37.5033,541200.0
2011-07-01 10:00:00,51.49,51.82,51.46,51.52,646200.0,37.5179,37.7584,37.4961,37.5398,646200.0
2011-07-01 10:30:00,51.51,51.67,51.46,51.48,808000.0,37.5325,37.6491,37.4961,37.5106,808000.0
2011-07-01 11:00:00,51.48,51.56,51.32,51.4,388600.0,37.5106,37.5689,37.394,37.4523,388600.0
2011-07-01 11:30:00,51.4,51.56,51.2,51.21,196200.0,37.4523,37.5689,37.3066,37.3139,196200.0
2011-07-01 12:00:00,51.22,51.52,51.22,51.5,148800.0,37.3212,37.5398,37.3212,37.5252,148800.0
2011-07-01 12:30:00,51.48,51.56,51.43,51.5,361600.0,37.5106,37.5689,37.4742,37.5252,361600.0
2011-07-01 13:00:00,51.49,51.59,51.29,51.52,417200.0,37.5179,37.5908,37.3722,37.5398,417200.0
2011-07-01 13:30:00,51.52,51.76,51.49,51.76,452400.0,37.5398,37.7146,37.5179,37.7146,452400.0
2011-07-01 14:00:00,51.76,51.77,51.63,51.67,410200.0,37.7146,37.7219,37.6199,37.6491,410200.0
2011-07-01 14:30:00,51.69,51.72,51.63,51.66,429600.0,37.6636,37.6855,37.6199,37.6418,429600.0
2011-07-01 15:00:00,51.67,51.71,51.59,51.63,453200.0,37.6491,37.6782,37.5908,37.6199,453200.0
2011-07-01 15:30:00,51.62,51.66,51.47,51.55,970400.0,37.6126,37.6418,37.5033,37.5616,970400.0
2011-07-05 09:30:00,51.66,52.42,51.63,52.19,316000.0,37.6418,38.1956,37.6199,38.028,316000.0
2011-07-05 10:00:00,52.21,52.49,52.13,52.24,182200.0,38.0425,38.2466,37.9842,38.0644,182200.0
2011-07-05 10:30:00,52.24,52.32,52.13,52.27,213000.0,38.0644,38.1227,37.9842,38.0863,213000.0
2011-07-05 11:00:00,52.31,52.33,51.91,51.94,118000.0,38.1154,38.13,37.8239,37.8458,118000.0
2011-07-05 11:30:00,51.94,52.11,51.91,52.08,136200.0,37.8458,37.9697,37.8239,37.9478,136200.0
2011-07-05 12:00:00,52.09,52.1,51.91,51.99,118600.0,37.9551,37.9624,37.8239,37.8822,118600.0
2011-07-05 12:30:00,51.99,52.02,51.83,51.88,111600.0,37.8822,37.9041,37.7657,37.8021,111600.0
2011-07-05 13:00:00,51.88,51.96,51.76,51.78,214600.0,37.8021,37.8604,37.7146,37.7292,214600.0
2011-07-05 13:30:00,51.79,51.88,51.72,51.81,166000.0,37.7365,37.8021,37.6855,37.7511,166000.0
2011-07-05 14:00:00,51.82,51.83,51.48,51.58,163200.0,37.7584,37.7657,37.5106,37.5835,163200.0
2011-07-05 14:30:00,51.56,51.77,51.55,51.74,127000.0,37.5689,37.7219,37.5616,37.7001,127000.0
2011-07-05 15:00:00,51.74,51.8,51.64,51.65,377400.0,37.7001,37.7438,37.6272,37.6345,377400.0
2011-07-05 15:30:00,51.67,51.7,51.57,51.65,466800.0,37.6491,37.6709,37.5762,37.6345,466800.0
2011-07-06 09:30:00,51.52,51.66,51.13,51.17,158200.0,37.5398,37.6418,37.2556,37.2847,158200.0
2011-07-06 10:00:00,51.17,51.31,50.95,51.26,150000.0,37.2847,37.3868,37.1244,37.3503,150000.0
2011-07-06 10:30:00,51.25,51.37,51.2,51.22,155200.0,37.343,37.4305,37.3066,37.3212,155200.0
2011-07-06 11:00:00,51.23,51.23,50.9,51.04,279000.0,37.3285,37.3285,37.088,37.19,279000.0
2011-07-06 11:30:00,51.06,51.15,51.01,51.08,148000.0,37.2046,37.2702,37.1682,37.2192,148000.0
2011-07-06 12:00:00,51.08,51.13,51.02,51.07,114400.0,37.2192,37.2556,37.1755,37.2119,114400.0
2011-07-06 12:30:00,51.07,51.2,51.02,51.19,152000.0,37.2119,37.3066,37.1755,37.2993,152000.0
2011-07-06 13:00:00,51.2,51.24,51.08,51.12,72600.0,37.3066,37.3358,37.2192,37.2483,72600.0
2011-07-06 13:30:00,51.12,51.12,51.0,51.04,93600.0,37.2483,37.2483,37.1609,37.19,93600.0
2011-07-06 14:00:00,51.03,51.07,50.88,50.94,119800.0,37.1827,37.2119,37.0734,37.1172,119800.0
2011-07-06 14:30:00,50.94,51.15,50.93,51.04,151200.0,37.1172,37.2702,37.1099,37.19,151200.0
2011-07-06 15:00:00,51.02,51.18,51.01,51.15,158400.0,37.1755,37.292,37.1682,37.2702,158400.0
2011-07-06 15:30:00,51.15,51.25,51.11,51.16,497800.0,37.2702,37.343,37.241,37.2775,497800.0
2011-07-07 09:30:00,51.84,51.99,51.58,51.84,396000.0,37.7729,37.8822,37.5835,37.7729,396000.0
2011-07-07 10:00:00,51.85,51.9,51.68,51.68,286000.0,37.7802,37.8167,37.6564,37.6564,286000.0
2011-07-07 10:30:00,51.67,51.67,51.37,51.5,209800.0,37.6491,37.6491,37.4305,37.5252,209800.0
2011-07-07 11:00:00,51.47,51.51,51.38,51.47,127600.0,37.5033,37.5325,37.4378,37.5033,127600.0
2011-07-07 11:30:00,51.46,51.52,51.22,51.35,127000.0,37.4961,37.5398,37.3212,37.4159,127000.0
2011-07-07 12:00:00,51.36,51.37,51.27,51.27,117600.0,37.4232,37.4305,37.3576,37.3576,117600.0
2011-07-07 12:30:00,51.27,51.37,51.24,51.3,121000.0,37.3576,37.4305,37.3358,37.3795,121000.0
2011-07-07 13:00:00,51.27,51.6,51.27,51.6,286600.0,37.3576,37.5981,37.3576,37.5981,286600.0
2011-07-07 13:30:00,51.58,51.72,51.52,51.68,180600.0,37.5835,37.6855,37.5398,37.6564,180600.0
2011-07-07 14:00:00,51.66,51.9,51.63,51.85,158600.0,37.6418,37.8167,37.6199,37.7802,158600.0
2011-07-07 14:30:00,51.85,51.93,51.76,51.81,181600.0,37.7802,37.8385,37.7146,37.7511,181600.0
2011-07-07 15:00:00,51.8,51.9,51.66,51.68,232800.0,37.7438,37.8167,37.6418,37.6564,232800.0
2011-07-07 15:30:00,51.68,52.01,51.65,51.77,1189400.0,37.6564,37.8968,37.6345,37.7219,1189400.0
2011-07-08 09:30:00,50.99,51.31,50.9,51.05,423200.0,37.1536,37.3868,37.088,37.1973,423200.0
2011-07-08 10:00:00,51.05,51.07,50.66,50.99,262000.0,37.1973,37.2119,36.9131,37.1536,262000.0
2011-07-08 10:30:00,50.97,51.13,50.88,50.96,272200.0,37.139,37.2556,37.0734,37.1317,272200.0
2011-07-08 11:00:00,50.96,50.97,50.74,50.74,143400.0,37.1317,37.139,36.9714,36.9714,143400.0
2011-07-08 11:30:00,50.76,50.8,50.63,50.75,258400.0,36.986,37.0151,36.8913,36.9787,258400.0
2011-07-08 12:00:00,50.77,50.84,50.58,50.6,175800.0,36.9933,37.0443,36.8548,36.8694,175800.0
2011-07-08 12:30:00,50.6,50.77,50.6,50.76,91600.0,36.8694,36.9933,36.8694,36.986,91600.0
2011-07-08 13:00:00,50.76,50.98,50.75,50.96,377200.0,36.986,37.1463,36.9787,37.1317,377200.0
2011-07-08 13:30:00,50.98,51.08,50.78,50.81,136600.0,37.1463,37.2192,37.0006,37.0224,136600.0
2011-07-08 14:00:00,50.79,50.82,50.62,50.7,158800.0,37.0079,37.0297,36.884,36.9423,158800.0
2011-07-08 14:30:00,50.71,50.87,50.71,50.78,144400.0,36.9496,37.0662,36.9496,37.0006,144400.0
2011-07-08 15:00:00,50.79,50.94,50.74,50.85,174400.0,37.0079,37.1172,36.9714,37.0516,174400.0
2011-07-08 15:30:00,50.85,51.03,50.82,50.97,600200.0,37.0516,37.1827,37.0297,37.139,600200.0
2011-07-11 09:30:00,50.22,50.22,49.91,50.0,322600.0,36.5925,36.5925,36.3667,36.4322,322600.0
2011-07-11 10:00:00,49.98,50.03,49.66,49.71,215800.0,36.4177,36.4541,36.1845,36.2209,215800.0
2011-07-11 10:30:00,49.7,49.74,49.34,49.34,333800.0,36.2136,36.2428,35.9513,35.9513,333800.0
2011-07-11 11:00:00,49.35,49.71,49.35,49.65,163600.0,35.9586,36.2209,35.9586,36.1772,163600.0
2011-07-11 11:30:00,49.67,49.85,49.62,49.68,122000.0,36.1918,36.3229,36.1553,36.1991,122000.0
2011-07-11 12:00:00,49.7,49.79,49.59,49.76,73400.0,36.2136,36.2792,36.1335,36.2574,73400.0
2011-07-11 12:30:00,49.76,49.78,49.62,49.63,93600.0,36.2574,36.2719,36.1553,36.1626,93600.0
2011-07-11 13:00:00,49.63,49.67,49.48,49.52,72600.0,36.1626,36.1918,36.0533,36.0825,72600.0
2011-07-11 13:30:00,49.52,49.69,49.52,49.65,100600.0,36.0825,36.2064,36.0825,36.1772,100600.0
2011-07-11 14:00:00,49.66,49.77,49.5,49.52,215600.0,36.1845,36.2646,36.0679,36.0825,215600.0
2011-07-11 14:30:00,49.51,49.6,49.39,49.42,200000.0,36.0752,36.1408,35.9878,36.0096,200000.0
2011-07-11 15:00:00,49.42,49.44,49.29,49.42,295800.0,36.0096,36.0242,35.9149,36.0096,295800.0
2011-07-11 15:30:00,49.44,49.52,49.3,49.47,649400.0,36.0242,36.0825,35.9222,36.0461,649400.0
2011-07-12 09:30:00,49.42,49.84,49.35,49.45,423000.0,36.0096,36.3156,35.9586,36.0315,423000.0
2011-07-12 10:00:00,49.45,49.52,49.26,49.52,652000.0,36.0315,36.0825,35.893,36.0825,652000.0
2011-07-12 10:30:00,49.52,49.62,49.29,49.34,158000.0,36.0825,36.1553,35.9149,35.9513,158000.0
2011-07-12 11:00:00,49.38,49.58,49.33,49.51,120400.0,35.9805,36.1262,35.944,36.0752,120400.0
2011-07-12 11:30:00,49.53,49.78,49.49,49.74,317000.0,36.0898,36.2719,36.0606,36.2428,317000.0
2011-07-12 12:00:00,49.73,49.82,49.53,49.58,245200.0,36.2355,36.3011,36.0898,36.1262,245200.0
2011-07-12 12:30:00,49.59,49.71,49.51,49.57,112800.0,36.1335,36.2209,36.0752,36.1189,112800.0
2011-07-12 13:00:00,49.57,49.69,49.46,49.49,120800.0,36.1189,36.2064,36.0388,36.0606,120800.0
2011-07-12 13:30:00,49.48,49.56,49.43,49.51,138000.0,36.0533,36.1116,36.0169,36.0752,138000.0
2011-07-12 14:00:00,49.49,50.06,49.48,49.89,439800.0,36.0606,36.476,36.0533,36.3521,439800.0
2011-07-12 14:30:00,49.9,49.94,49.74,49.74,197400.0,36.3594,36.3885,36.2428,36.2428,197400.0
2011-07-12 15:00:00,49.74,49.81,49.55,49.64,239800.0,36.2428,36.2938,36.1043,36.1699,239800.0
2011-07-12 15:30:00,49.63,49.67,49.43,49.46,435200.0,36.1626,36.1918,36.0169,36.0388,435200.0
2011-07-13 09:30:00,49.76,50.26,49.64,49.93,305200.0,36.316,36.6809,36.2284,36.4401,305200.0
2011-07-13 10:00:00,49.93,50.27,49.93,50.09,373800.0,36.4401,36.6882,36.4401,36.5568,373800.0
2011-07-13 10:30:00,50.12,50.55,50.12,50.33,338200.0,36.5787,36.8926,36.5787,36.732,338200.0
2011-07-13 11:00:00,50.34,50.35,50.16,50.22,399000.0,36.7393,36.7466,36.6079,36.6517,399000.0
2011-07-13 11:30:00,50.18,50.19,50.02,50.13,141200.0,36.6225,36.6298,36.5057,36.586,141200.0
2011-07-13 12:00:00,50.15,50.23,50.05,50.22,257000.0,36.6006,36.659,36.5276,36.6517,257000.0
2011-07-13 12:30:00,50.22,50.23,50.09,50.1,212400.0,36.6517,36.659,36.5568,36.5641,212400.0
2011-07-13 13:00:00,50.1,50.12,49.94,49.99,117200.0,36.5641,36.5787,36.4474,36.4839,117200.0
2011-07-13 13:30:00,49.99,50.02,49.85,49.9,145400.0,36.4839,36.5057,36.3817,36.4182,145400.0
2011-07-13 14:00:00,49.9,50.07,49.87,49.9,183400.0,36.4182,36.5422,36.3963,36.4182,183400.0
2011-07-13 14:30:00,49.91,49.96,49.81,49.87,218600.0,36.4255,36.462,36.3525,36.3963,218600.0
2011-07-13 15:00:00,49.88,49.93,49.54,49.55,340800.0,36.4036,36.4401,36.1554,36.1627,340800.0
2011-07-13 15:30:00,49.55,49.56,49.29,49.49,525000.0,36.1627,36.17,35.973,36.1189,525000.0
2011-07-14 09:30:00,49.73,49.79,49.22,49.5,324200.0,36.2941,36.3379,35.9219,36.1262,324200.0
2011-07-14 10:00:00,49.53,49.55,49.43,49.47,482000.0,36.1481,36.1627,36.0751,36.1043,482000.0
2011-07-14 10:30:00,49.47,49.47,48.83,48.83,261200.0,36.1043,36.1043,35.6373,35.6373,261200.0
2011-07-14 11:00:00,48.85,49.19,48.82,49.13,442000.0,35.6519,35.9,35.63,35.8562,442000.0
2011-07-14 11:30:00,49.12,49.13,48.67,48.8,393600.0,35.8489,35.8562,35.5205,35.6154,393600.0
2011-07-14 12:00:00,48.8,48.83,48.53,48.56,214000.0,35.6154,35.6373,35.4183,35.4402,214000.0
2011-07-14 12:30:00,48.57,48.7,48.43,48.48,382200.0,35.4475,35.5424,35.3453,35.3818,382200.0
2011-07-14 13:00:00,48.46,48.59,48.3,48.59,177400.0,35.3672,35.4621,35.2504,35.4621,177400.0
2011-07-14 13:30:00,48.57,48.82,48.43,48.67,349200.0,35.4475,35.63,35.3453,35.5205,349200.0
2011-07-14 14:00:00,48.69,48.72,48.45,48.56,276200.0,35.5351,35.557,35.3599,35.4402,276200.0
2011-07-14 14:30:00,48.55,48.67,48.5,48.58,165800.0,35.4329,35.5205,35.3964,35.4548,165800.0
2011-07-14 15:00:00,48.59,48.6,48.32,48.32,299200.0,35.4621,35.4694,35.265,35.265,299200.0
2011-07-14 15:30:00,48.32,48.37,48.2,48.34,1287400.0,35.265,35.3015,35.1775,35.2796,1287400.0
2011-07-15 09:30:00,50.0,51.06,49.87,50.48,3064600.0,36.4911,37.2648,36.3963,36.8415,3064600.0
2011-07-15 10:00:00,50.48,50.56,50.12,50.52,1599400.0,36.8415,36.8998,36.5787,36.8707,1599400.0
2011-07-15 10:30:00,50.52,50.69,50.32,50.44,1350600.0,36.8707,36.9947,36.7247,36.8123,1350600.0
2011-07-15 11:00:00,50.45,50.67,50.4,50.48,900400.0,36.8196,36.9801,36.7831,36.8415,900400.0
2011-07-15 11:30:00,50.49,50.62,50.41,50.45,590400.0,36.8488,36.9436,36.7904,36.8196,590400.0
2011-07-15 12:00:00,50.44,50.57,50.35,50.47,580800.0,36.8123,36.9071,36.7466,36.8342,580800.0
2011-07-15 12:30:00,50.48,50.49,50.39,50.48,681000.0,36.8415,36.8488,36.7758,36.8415,681000.0
2011-07-15 13:00:00,50.46,50.56,50.43,50.52,206800.0,36.8269,36.8998,36.805,36.8707,206800.0
2011-07-15 13:30:00,50.52,50.56,50.41,50.46,255600.0,36.8707,36.8998,36.7904,36.8269,255600.0
2011-07-15 14:00:00,50.45,50.66,50.44,50.54,659000.0,36.8196,36.9728,36.8123,36.8853,659000.0
2011-07-15 14:30:00,50.53,50.61,50.38,50.39,437200.0,36.878,36.9363,36.7685,36.7758,437200.0
2011-07-15 15:00:00,50.39,50.66,50.38,50.59,739000.0,36.7758,36.9728,36.7685,36.9217,739000.0
2011-07-15 15:30:00,50.59,50.77,50.41,50.6,1847000.0,36.9217,37.0531,36.7904,36.929,1847000.0
2011-07-18 09:30:00,50.7,51.3,50.44,50.77,900400.0,37.002,37.4399,36.8123,37.0531,900400.0
2011-07-18 10:00:00,50.81,51.15,50.62,51.02,425000.0,37.0823,37.3304,36.9436,37.2356,425000.0
2011-07-18 10:30:00,51.05,51.06,50.44,50.54,383800.0,37.2575,37.2648,36.8123,36.8853,383800.0
2011-07-18 11:00:00,50.55,50.62,50.38,50.52,211600.0,36.8926,36.9436,36.7685,36.8707,211600.0
2011-07-18 11:30:00,50.52,50.68,50.24,50.27,386800.0,36.8707,36.9874,36.6663,36.6882,386800.0
2011-07-18 12:00:00,50.26,50.49,50.24,50.44,153200.0,36.6809,36.8488,36.6663,36.8123,153200.0
2011-07-18 12:30:00,50.44,50.49,50.29,50.44,220000.0,36.8123,36.8488,36.7028,36.8123,220000.0
2011-07-18 13:00:00,50.44,50.44,50.29,50.39,163200.0,36.8123,36.8123,36.7028,36.7758,163200.0
2011-07-18 13:30:00,50.4,50.81,50.39,50.81,167400.0,36.7831,37.0823,36.7758,37.0823,167400.0
2011-07-18 14:00:00,50.81,50.85,50.74,50.82,182200.0,37.0823,37.1115,37.0312,37.0896,182200.0
2011-07-18 14:30:00,50.82,50.89,50.73,50.88,306400.0,37.0896,37.1407,37.0239,37.1334,306400.0
2011-07-18 15:00:00,50.88,50.95,50.61,50.65,386200.0,37.1334,37.1845,36.9363,36.9655,386200.0
2011-07-18 15:30:00,50.66,50.81,50.57,50.74,795800.0,36.9728,37.0823,36.9071,37.0312,795800.0
2011-07-19 09:30:00,51.0,51.85,51.0,51.53,533200.0,37.221,37.8413,37.221,37.6078,533200.0
2011-07-19 10:00:00,51.55,51.79,51.55,51.74,597000.0,37.6224,37.7975,37.6224,37.761,597000.0
2011-07-19 10:30:00,51.73,52.07,51.72,52.01,572400.0,37.7537,38.0019,37.7464,37.9581,572400.0
2011-07-19 11:00:00,52.01,52.05,51.77,51.8,233400.0,37.9581,37.9873,37.7829,37.8048,233400.0
2011-07-19 11:30:00,51.77,51.9,51.58,51.85,246000.0,37.7829,37.8778,37.6443,37.8413,246000.0
2011-07-19 12:00:00,51.84,51.86,51.67,51.7,132000.0,37.834,37.8486,37.71,37.7318,132000.0
2011-07-19 12:30:00,51.69,51.77,51.56,51.62,335200.0,37.7245,37.7829,37.6297,37.6735,335200.0
2011-07-19 13:00:00,51.62,51.73,51.57,51.71,149800.0,37.6735,37.7537,37.637,37.7391,149800.0
2011-07-19 13:30:00,51.7,51.96,51.64,51.86,258000.0,37.7318,37.9216,37.6881,37.8486,258000.0
2011-07-19 14:00:00,51.86,51.91,51.81,51.9,210600.0,37.8486,37.8851,37.8121,37.8778,210600.0
2011-07-19 14:30:00,51.9,52.05,51.88,51.97,290000.0,37.8778,37.9873,37.8632,37.9289,290000.0
2011-07-19 15:00:00,51.97,52.14,51.96,52.13,279200.0,37.9289,38.053,37.9216,38.0457,279200.0
2011-07-19 15:30:00,52.13,52.13,51.94,52.05,567200.0,38.0457,38.0457,37.907,37.9873,567200.0
2011-07-20 09:30:00,52.41,52.41,51.77,51.97,295600.0,38.25,38.25,37.7829,37.9289,295600.0
2011-07-20 10:00:00,51.97,52.29,51.8,51.84,504400.0,37.9289,38.1624,37.8048,37.834,504400.0
2011-07-20 10:30:00,51.83,52.16,51.79,52.02,246000.0,37.8267,38.0676,37.7975,37.9654,246000.0
2011-07-20 11:00:00,52.01,52.12,51.89,52.08,329400.0,37.9581,38.0384,37.8705,38.0092,329400.0
2011-07-20 11:30:00,52.08,52.33,52.06,52.2,261400.0,38.0092,38.1916,37.9946,38.0968,261400.0
2011-07-20 12:00:00,52.2,52.38,52.2,52.3,277600.0,38.0968,38.2281,38.0968,38.1697,277600.0
2011-07-20 12:30:00,52.31,52.33,52.13,52.24,229600.0,38.177,38.1916,38.0457,38.126,229600.0
2011-07-20 13:00:00,52.23,52.4,52.15,52.38,160400.0,38.1187,38.2427,38.0603,38.2281,160400.0
2011-07-20 13:30:00,52.37,52.38,52.22,52.27,133200.0,38.2208,38.2281,38.1114,38.1478,133200.0
2011-07-20 14:00:00,52.27,52.32,52.2,52.27,179000.0,38.1478,38.1843,38.0968,38.1478,179000.0
2011-07-20 14:30:00,52.27,52.27,52.0,52.09,266600.0,38.1478,38.1478,37.9508,38.0165,266600.0
2011-07-20 15:00:00,52.1,52.15,51.94,52.06,342600.0,38.0238,38.0603,37.907,37.9946,342600.0
2011-07-20 15:30:00,52.06,52.12,51.84,51.91,779000.0,37.9946,38.0384,37.834,37.8851,779000.0
2011-07-21 09:30:00,52.32,52.95,52.05,52.65,400200.0,38.1843,38.6441,37.9873,38.4252,400200.0
2011-07-21 10:00:00,52.65,52.88,52.49,52.74,363200.0,38.4252,38.593,38.3084,38.4909,363200.0
2011-07-21 10:30:00,52.74,52.84,52.58,52.6,251600.0,38.4909,38.5638,38.3741,38.3887,251600.0
2011-07-21 11:00:00,52.62,52.64,52.35,52.49,250000.0,38.4033,38.4179,38.2062,38.3084,250000.0
2011-07-21 11:30:00,52.47,52.7,52.47,52.6,237400.0,38.2938,38.4617,38.2938,38.3887,237400.0
2011-07-21 12:00:00,52.59,52.69,52.35,52.42,128200.0,38.3814,38.4544,38.2062,38.2573,128200.0
2011-07-21 12:30:00,52.41,52.69,52.38,52.63,209400.0,38.25,38.4544,38.2281,38.4106,209400.0
2011-07-21 13:00:00,52.64,52.68,52.51,52.68,82000.0,38.4179,38.4471,38.323,38.4471,82000.0
2011-07-21 13:30:00,52.7,52.74,52.55,52.57,129600.0,38.4617,38.4909,38.3522,38.3668,129600.0
2011-07-21 14:00:00,52.57,52.62,52.45,52.56,151400.0,38.3668,38.4033,38.2792,38.3595,151400.0
2011-07-21 14:30:00,52.56,52.68,52.52,52.62,167200.0,38.3595,38.4471,38.3303,38.4033,167200.0
2011-07-21 15:00:00,52.6,52.81,52.55,52.81,449600.0,38.3887,38.542,38.3522,38.542,449600.0
2011-07-21 15:30:00,52.8,52.87,52.73,52.79,797400.0,38.5347,38.5857,38.4836,38.5274,797400.0
2011-07-22 09:30:00,52.77,53.09,52.58,52.84,412000.0,38.5128,38.7463,38.3741,38.5638,412000.0
2011-07-22 10:00:00,52.83,52.93,52.51,52.63,200600.0,38.5565,38.6295,38.323,38.4106,200600.0
2011-07-22 10:30:00,52.63,52.88,52.61,52.87,178800.0,38.4106,38.593,38.396,38.5857,178800.0
2011-07-22 11:00:00,52.87,52.94,52.76,52.78,137400.0,38.5857,38.6368,38.5055,38.5201,137400.0
2011-07-22 11:30:00,52.82,52.96,52.79,52.85,141400.0,38.5492,38.6514,38.5274,38.5711,141400.0
2011-07-22 12:00:00,52.86,53.05,52.85,53.02,241800.0,38.5784,38.7171,38.5711,38.6952,241800.0
2011-07-22 12:30:00,53.01,53.08,52.99,53.06,106000.0,38.6879,38.739,38.6733,38.7244,106000.0
2011-07-22 13:00:00,53.07,53.09,53.01,53.04,106400.0,38.7317,38.7463,38.6879,38.7098,106400.0
2011-07-22 13:30:00,53.04,53.08,52.99,53.07,124800.0,38.7098,38.739,38.6733,38.7317,124800.0
2011-07-22 14:00:00,53.05,53.11,53.03,53.05,286000.0,38.7171,38.7609,38.7025,38.7171,286000.0
2011-07-22 14:30:00,53.05,53.15,53.04,53.15,151200.0,38.7171,38.7901,38.7098,38.7901,151200.0
2011-07-22 15:00:00,53.15,53.2,53.1,53.15,276000.0,38.7901,38.8266,38.7536,38.7901,276000.0
2011-07-22 15:30:00,53.14,53.3,53.1,53.27,753600.0,38.7828,38.8996,38.7536,38.8777,753600.0
2011-07-25 09:30:00,52.6,53.37,52.4,53.34,440600.0,38.3887,38.9507,38.2427,38.9288,440600.0
2011-07-25 10:00:00,53.37,53.45,53.22,53.24,288000.0,38.9507,39.009,38.8412,38.8558,288000.0
2011-07-25 10:30:00,53.25,53.29,52.94,53.16,205000.0,38.8631,38.8923,38.6368,38.7974,205000.0
2011-07-25 11:00:00,53.17,53.31,53.1,53.29,358200.0,38.8047,38.9069,38.7536,38.8923,358200.0
2011-07-25 11:30:00,53.29,53.34,53.2,53.24,124200.0,38.8923,38.9288,38.8266,38.8558,124200.0
2011-07-25 12:00:00,53.26,53.38,53.23,53.38,165200.0,38.8704,38.958,38.8485,38.958,165200.0
2011-07-25 12:30:00,53.38,53.68,53.35,53.66,236600.0,38.958,39.1769,38.9361,39.1623,236600.0
2011-07-25 13:00:00,53.65,53.73,53.58,53.6,130600.0,39.155,39.2134,39.1039,39.1185,130600.0
2011-07-25 13:30:00,53.6,53.71,53.57,53.65,272400.0,39.1185,39.1988,39.0966,39.155,272400.0
2011-07-25 14:00:00,53.64,53.72,53.54,53.56,205600.0,39.1477,39.2061,39.0747,39.0893,205600.0
2011-07-25 14:30:00,53.55,53.56,53.33,53.38,231600.0,39.082,39.0893,38.9215,38.958,231600.0
2011-07-25 15:00:00,53.38,53.38,53.1,53.17,353800.0,38.958,38.958,38.7536,38.8047,353800.0
2011-07-25 15:30:00,53.16,53.27,53.05,53.09,641400.0,38.7974,38.8777,38.7171,38.7463,641400.0
2011-07-26 09:30:00,53.1,53.33,52.58,52.65,186400.0,38.7536,38.9215,38.3741,38.4252,186400.0
2011-07-26 10:00:00,52.68,52.9,52.31,52.54,380200.0,38.4471,38.6076,38.177,38.3449,380200.0
2011-07-26 10:30:00,52.54,53.06,52.45,53.05,535600.0,38.3449,38.7244,38.2792,38.7171,535600.0
2011-07-26 11:00:00,53.05,53.39,53.04,53.21,292400.0,38.7171,38.9652,38.7098,38.8339,292400.0
2011-07-26 11:30:00,53.19,53.22,53.08,53.2,147400.0,38.8193,38.8412,38.739,38.8266,147400.0
2011-07-26 12:00:00,53.21,53.6,53.21,53.59,185400.0,38.8339,39.1185,38.8339,39.1112,185400.0
2011-07-26 12:30:00,53.58,53.63,53.42,53.52,128800.0,39.1039,39.1404,38.9871,39.0601,128800.0
2011-07-26 13:00:00,53.53,53.6,53.49,53.57,196600.0,39.0674,39.1185,39.0382,39.0966,196600.0
2011-07-26 13:30:00,53.55,53.65,53.51,53.61,107400.0,39.082,39.155,39.0528,39.1258,107400.0
2011-07-26 14:00:00,53.62,53.94,53.57,53.77,308600.0,39.1331,39.3667,39.0966,39.2426,308600.0
2011-07-26 14:30:00,53.76,53.79,53.57,53.67,214400.0,39.2353,39.2572,39.0966,39.1696,214400.0
2011-07-26 15:00:00,53.69,53.72,53.35,53.35,351400.0,39.1842,39.2061,38.9361,38.9361,351400.0
2011-07-26 15:30:00,53.35,53.38,53.08,53.28,678600.0,38.9361,38.958,38.739,38.885,678600.0
2011-07-27 09:30:00,53.0,53.01,52.57,52.66,316000.0,38.6806,38.6879,38.3668,38.4325,316000.0
2011-07-27 10:00:00,52.68,52.68,52.2,52.3,296400.0,38.4471,38.4471,38.0968,38.1697,296400.0
2011-07-27 10:30:00,52.27,52.48,52.0,52.38,343400.0,38.1478,38.3011,37.9508,38.2281,343400.0
2011-07-27 11:00:00,52.35,52.76,52.29,52.73,261000.0,38.2062,38.5055,38.1624,38.4836,261000.0
2011-07-27 11:30:00,52.73,52.8,52.44,52.48,163400.0,38.4836,38.5347,38.2719,38.3011,163400.0
2011-07-27 12:00:00,52.45,52.65,52.4,52.58,131600.0,38.2792,38.4252,38.2427,38.3741,131600.0
2011-07-27 12:30:00,52.6,52.63,52.46,52.47,159600.0,38.3887,38.4106,38.2865,38.2938,159600.0
2011-07-27 13:00:00,52.48,52.55,52.39,52.46,105600.0,38.3011,38.3522,38.2354,38.2865,105600.0
2011-07-27 13:30:00,52.45,52.55,52.38,52.49,168000.0,38.2792,38.3522,38.2281,38.3084,168000.0
2011-07-27 14:00:00,52.49,52.52,52.34,52.36,350000.0,38.3084,38.3303,38.1989,38.2135,350000.0
2011-07-27 14:30:00,52.35,52.35,52.05,52.12,345000.0,38.2062,38.2062,37.9873,38.0384,345000.0
2011-07-27 15:00:00,52.15,52.24,51.99,52.16,431200.0,38.0603,38.126,37.9435,38.0676,431200.0
2011-07-27 15:30:00,52.18,52.31,52.0,52.05,705800.0,38.0822,38.177,37.9508,37.9873,705800.0
2011-07-28 09:30:00,52.02,52.32,51.57,51.93,295200.0,37.9654,38.1843,37.637,37.8997,295200.0
2011-07-28 10:00:00,51.97,52.18,51.74,52.06,344400.0,37.9289,38.0822,37.761,37.9946,344400.0
2011-07-28 10:30:00,52.05,52.19,52.01,52.13,305400.0,37.9873,38.0895,37.9581,38.0457,305400.0
2011-07-28 11:00:00,52.13,52.67,52.12,52.58,206600.0,38.0457,38.4398,38.0384,38.3741,206600.0
2011-07-28 11:30:00,52.59,52.66,52.41,52.44,205600.0,38.3814,38.4325,38.25,38.2719,205600.0
2011-07-28 12:00:00,52.45,52.48,52.17,52.2,231200.0,38.2792,38.3011,38.0749,38.0968,231200.0
2011-07-28 12:30:00,52.19,52.29,52.03,52.25,246000.0,38.0895,38.1624,37.9727,38.1333,246000.0
2011-07-28 13:00:00,52.25,52.33,52.17,52.24,170200.0,38.1333,38.1916,38.0749,38.126,170200.0
2011-07-28 13:30:00,52.24,52.38,52.17,52.24,562400.0,38.126,38.2281,38.0749,38.126,562400.0
2011-07-28 14:00:00,52.24,52.26,52.08,52.12,226600.0,38.126,38.1405,38.0092,38.0384,226600.0
2011-07-28 14:30:00,52.12,52.17,52.05,52.09,213400.0,38.0384,38.0749,37.9873,38.0165,213400.0
2011-07-28 15:00:00,52.07,52.07,51.76,51.77,214600.0,38.0019,38.0019,37.7756,37.7829,214600.0
2011-07-28 15:30:00,51.79,51.85,51.54,51.76,1213000.0,37.7975,37.8413,37.6151,37.7756,1213000.0
2011-07-29 09:30:00,51.09,51.37,50.75,51.37,795000.0,37.2867,37.491,37.0385,37.491,795000.0
2011-07-29 10:00:00,51.35,51.56,51.18,51.29,366600.0,37.4764,37.6297,37.3523,37.4326,366600.0
2011-07-29 10:30:00,51.3,51.51,50.92,51.4,380000.0,37.4399,37.5932,37.1626,37.5129,380000.0
2011-07-29 11:00:00,51.38,51.6,51.34,51.41,206800.0,37.4983,37.6589,37.4691,37.5202,206800.0
2011-07-29 11:30:00,51.41,51.44,51.26,51.35,187800.0,37.5202,37.5421,37.4107,37.4764,187800.0
2011-07-29 12:00:00,51.37,51.46,51.27,51.42,243400.0,37.491,37.5567,37.418,37.5275,243400.0
2011-07-29 12:30:00,51.42,51.51,51.29,51.3,255800.0,37.5275,37.5932,37.4326,37.4399,255800.0
2011-07-29 13:00:00,51.31,51.52,51.26,51.52,126400.0,37.4472,37.6005,37.4107,37.6005,126400.0
2011-07-29 13:30:00,51.51,51.67,51.49,51.6,173400.0,37.5932,37.71,37.5786,37.6589,173400.0
2011-07-29 14:00:00,51.58,51.68,51.35,51.39,186200.0,37.6443,37.7173,37.4764,37.5056,186200.0
2011-07-29 14:30:00,51.39,51.41,51.21,51.23,428800.0,37.5056,37.5202,37.3742,37.3888,428800.0
2011-07-29 15:00:00,51.21,51.38,51.17,51.35,560400.0,37.3742,37.4983,37.345,37.4764,560400.0
2011-07-29 15:30:00,51.35,51.37,51.0,51.01,1499600.0,37.4764,37.491,37.221,37.2283,1499600.0
2011-08-01 09:30:00,51.95,52.16,51.38,51.52,333000.0,37.9143,38.0676,37.4983,37.6005,333000.0
2011-08-01 10:00:00,51.49,51.49,50.83,51.08,360200.0,37.5786,37.5786,37.0969,37.2794,360200.0
2011-08-01 10:30:00,51.05,51.12,50.68,50.69,231200.0,37.2575,37.3086,36.9874,36.9947,231200.0
2011-08-01 11:00:00,50.69,50.99,50.5,50.95,297600.0,36.9947,37.2137,36.8561,37.1845,297600.0
2011-08-01 11:30:00,50.93,50.94,50.48,50.51,171600.0,37.1699,37.1772,36.8415,36.8634,171600.0
2011-08-01 12:00:00,50.51,50.58,50.24,50.42,365600.0,36.8634,36.9144,36.6663,36.7977,365600.0
2011-08-01 12:30:00,50.43,50.55,50.32,50.43,177400.0,36.805,36.8926,36.7247,36.805,177400.0
2011-08-01 13:00:00,50.42,50.56,50.37,50.49,144200.0,36.7977,36.8998,36.7612,36.8488,144200.0
2011-08-01 13:30:00,50.49,50.65,50.49,50.62,99200.0,36.8488,36.9655,36.8488,36.9436,99200.0
2011-08-01 14:00:00,50.62,50.63,50.41,50.62,165200.0,36.9436,36.9509,36.7904,36.9436,165200.0
2011-08-01 14:30:00,50.6,50.84,50.55,50.79,144200.0,36.929,37.1042,36.8926,37.0677,144200.0
2011-08-01 15:00:00,50.79,50.9,50.68,50.89,284400.0,37.0677,37.148,36.9874,37.1407,284400.0
2011-08-01 15:30:00,50.88,50.97,50.67,50.83,587200.0,37.1334,37.1991,36.9801,37.0969,587200.0
2011-08-02 09:30:00,50.43,51.18,50.32,51.16,211000.0,36.805,37.3523,36.7247,37.3377,211000.0
2011-08-02 10:00:00,51.16,51.19,50.66,50.74,287800.0,37.3377,37.3596,36.9728,37.0312,287800.0
2011-08-02 10:30:00,50.74,50.88,50.42,50.44,279200.0,37.0312,37.1334,36.7977,36.8123,279200.0
2011-08-02 11:00:00,50.44,50.56,50.32,50.41,380000.0,36.8123,36.8998,36.7247,36.7904,380000.0
2011-08-02 11:30:00,50.41,50.56,50.34,50.46,178200.0,36.7904,36.8998,36.7393,36.8269,178200.0
2011-08-02 12:00:00,50.46,50.49,50.24,50.44,331400.0,36.8269,36.8488,36.6663,36.8123,331400.0
2011-08-02 12:30:00,50.45,50.46,50.0,50.1,268000.0,36.8196,36.8269,36.4911,36.5641,268000.0
2011-08-02 13:00:00,50.1,50.29,50.08,50.24,148200.0,36.5641,36.7028,36.5495,36.6663,148200.0
2011-08-02 13:30:00,50.24,50.26,49.86,49.88,182200.0,36.6663,36.6809,36.389,36.4036,182200.0
2011-08-02 14:00:00,49.92,50.32,49.87,50.15,234200.0,36.4328,36.7247,36.3963,36.6006,234200.0
2011-08-02 14:30:00,50.13,50.34,49.99,50.27,151800.0,36.586,36.7393,36.4839,36.6882,151800.0
2011-08-02 15:00:00,50.26,50.31,49.86,49.95,451800.0,36.6809,36.7174,36.389,36.4547,451800.0
2011-08-02 15:30:00,49.94,49.98,49.54,49.57,823800.0,36.4474,36.4766,36.1554,36.1773,823800.0
2011-08-03 09:30:00,49.63,49.67,48.88,49.22,646000.0,36.2211,36.2503,35.6737,35.9219,646000.0
2011-08-03 10:00:00,49.23,49.49,48.47,48.49,412200.0,35.9292,36.1189,35.3745,35.3891,412200.0
2011-08-03 10:30:00,48.48,48.52,47.79,48.41,540000.0,35.3818,35.411,34.8782,35.3307,540000.0
2011-08-03 11:00:00,48.45,48.69,48.33,48.55,238400.0,35.3599,35.5351,35.2723,35.4329,238400.0
2011-08-03 11:30:00,48.52,48.71,48.45,48.52,284000.0,35.411,35.5497,35.3599,35.411,284000.0
2011-08-03 12:00:00,48.49,48.49,48.22,48.38,191200.0,35.3891,35.3891,35.1921,35.3088,191200.0
2011-08-03 12:30:00,48.38,48.68,48.29,48.6,174000.0,35.3088,35.5278,35.2432,35.4694,174000.0
2011-08-03 13:00:00,48.58,48.62,48.43,48.51,307800.0,35.4548,35.484,35.3453,35.4037,307800.0
2011-08-03 13:30:00,48.52,48.7,48.42,48.67,522400.0,35.411,35.5424,35.338,35.5205,522400.0
2011-08-03 14:00:00,48.67,48.72,48.33,48.38,389800.0,35.5205,35.557,35.2723,35.3088,389800.0
2011-08-03 14:30:00,48.37,48.56,48.33,48.55,368200.0,35.3015,35.4402,35.2723,35.4329,368200.0
2011-08-03 15:00:00,48.53,48.8,48.51,48.71,685200.0,35.4183,35.6154,35.4037,35.5497,685200.0
2011-08-03 15:30:00,48.7,49.01,48.66,48.98,1073400.0,35.5424,35.7686,35.5132,35.7467,1073400.0
2011-08-04 09:30:00,48.26,48.26,47.29,47.63,496800.0,35.2213,35.2213,34.5133,34.7615,496800.0
2011-08-04 10:00:00,47.58,47.86,47.56,47.84,539800.0,34.725,34.9293,34.7104,34.9147,539800.0
2011-08-04 10:30:00,47.8,47.9,47.12,47.22,467000.0,34.8855,34.9585,34.3893,34.4622,467000.0
2011-08-04 11:00:00,47.19,47.4,46.79,46.79,580400.0,34.4403,34.5936,34.1484,34.1484,580400.0
2011-08-04 11:30:00,46.81,47.06,46.31,46.85,631000.0,34.163,34.3455,33.7981,34.1922,631000.0
2011-08-04 12:00:00,46.85,47.22,46.7,47.1,376000.0,34.1922,34.4622,34.0827,34.3747,376000.0
2011-08-04 12:30:00,47.1,47.38,47.01,47.01,381600.0,34.3747,34.579,34.309,34.309,381600.0
2011-08-04 13:00:00,47.02,47.15,46.73,46.89,395000.0,34.3163,34.4112,34.1046,34.2214,395000.0
2011-08-04 13:30:00,46.89,46.98,46.4,46.45,420200.0,34.2214,34.2871,33.8638,33.9003,420200.0
2011-08-04 14:00:00,46.46,46.52,45.87,45.93,859600.0,33.9076,33.9514,33.477,33.5208,859600.0
2011-08-04 14:30:00,45.89,46.84,45.88,46.42,565600.0,33.4916,34.1849,33.4843,33.8784,565600.0
2011-08-04 15:00:00,46.41,46.74,46.07,46.07,737800.0,33.8711,34.1119,33.6229,33.6229,737800.0
2011-08-04 15:30:00,46.06,46.13,45.73,46.07,1848200.0,33.6156,33.6667,33.3748,33.6229,1848200.0
2011-08-05 09:30:00,49.28,50.61,48.13,48.17,3803600.0,35.9657,36.9363,35.1264,35.1556,3803600.0
2011-08-05 10:00:00,48.19,50.06,47.96,48.96,1669200.0,35.1702,36.5349,35.0023,35.7321,1669200.0
2011-08-05 10:30:00,49.0,49.66,48.45,48.57,965600.0,35.7613,36.243,35.3599,35.4475,965600.0
2011-08-05 11:00:00,48.58,48.84,47.88,48.07,1280600.0,35.4548,35.6446,34.9439,35.0826,1280600.0
2011-08-05 11:30:00,48.05,48.15,46.94,46.97,1054600.0,35.068,35.141,34.2579,34.2798,1054600.0
2011-08-05 12:00:00,46.93,48.16,46.7,47.82,1157400.0,34.2506,35.1483,34.0827,34.9001,1157400.0
2011-08-05 12:30:00,47.82,48.88,47.75,48.56,1047400.0,34.9001,35.6737,34.849,35.4402,1047400.0
2011-08-05 13:00:00,48.54,48.82,47.91,48.58,547400.0,35.4256,35.63,34.9658,35.4548,547400.0
2011-08-05 13:30:00,48.6,49.1,48.25,48.98,683400.0,35.4694,35.8343,35.214,35.7467,683400.0
2011-08-05 14:00:00,48.97,49.06,48.63,48.85,969400.0,35.7394,35.8051,35.4913,35.6519,969400.0
2011-08-05 14:30:00,48.84,49.09,48.25,48.27,567000.0,35.6446,35.827,35.214,35.2286,567000.0
2011-08-05 15:00:00,48.27,48.38,47.62,47.76,1011800.0,35.2286,35.3088,34.7542,34.8563,1011800.0
2011-08-05 15:30:00,47.75,48.09,47.54,47.96,1517200.0,34.849,35.0972,34.6958,35.0023,1517200.0
2011-08-08 09:30:00,46.8,46.87,45.46,46.7,1510000.0,34.1557,34.2068,33.1778,34.0827,1510000.0
2011-08-08 10:00:00,46.66,46.91,45.67,45.73,712000.0,34.0535,34.236,33.331,33.3748,712000.0
2011-08-08 10:30:00,45.72,46.21,45.4,45.87,637800.0,33.3675,33.7251,33.134,33.477,637800.0
2011-08-08 11:00:00,45.84,46.44,45.68,45.79,686000.0,33.4551,33.893,33.3383,33.4186,686000.0
2011-08-08 11:30:00,45.77,46.42,45.59,46.19,688600.0,33.404,33.8784,33.2726,33.7105,688600.0
2011-08-08 12:00:00,46.2,46.41,45.88,46.02,413400.0,33.7178,33.8711,33.4843,33.5865,413400.0
2011-08-08 12:30:00,46.02,46.35,45.86,45.86,378600.0,33.5865,33.8273,33.4697,33.4697,378600.0
2011-08-08 13:00:00,45.91,46.05,45.51,45.7,481400.0,33.5062,33.6083,33.2142,33.3529,481400.0
2011-08-08 13:30:00,45.65,45.68,44.93,44.93,488000.0,33.3164,33.3383,32.7909,32.7909,488000.0
2011-08-08 14:00:00,44.98,45.17,43.53,44.12,755000.0,32.8274,32.9661,31.7692,32.1998,755000.0
2011-08-08 14:30:00,44.14,44.63,44.02,44.27,677200.0,32.2144,32.572,32.1268,32.3093,677200.0
2011-08-08 15:00:00,44.26,45.47,44.24,44.97,962600.0,32.302,33.1851,32.2874,32.8201,962600.0
2011-08-08 15:30:00,44.96,45.02,44.27,44.3,2167800.0,32.8128,32.8566,32.3093,32.3312,2167800.0
2011-08-09 09:30:00,45.0,45.48,44.3,45.09,1391200.0,32.842,33.1923,32.3312,32.9077,1391200.0
2011-08-09 10:00:00,45.06,45.82,44.99,45.79,1340800.0,32.8858,33.4405,32.8347,33.4186,1340800.0
2011-08-09 10:30:00,45.8,45.87,45.4,45.52,967600.0,33.4259,33.477,33.134,33.2215,967600.0
2011-08-09 11:00:00,45.49,45.57,44.87,45.15,1090400.0,33.1996,33.258,32.7472,32.9515,1090400.0
2011-08-09 11:30:00,45.13,45.81,45.08,45.79,783000.0,32.9369,33.4332,32.9004,33.4186,783000.0
2011-08-09 12:00:00,45.79,45.95,45.54,45.62,598200.0,33.4186,33.5354,33.2361,33.2945,598200.0
2011-08-09 12:30:00,45.63,45.73,45.24,45.24,702200.0,33.3018,33.3748,33.0172,33.0172,702200.0
2011-08-09 13:00:00,45.26,45.26,44.96,44.99,589200.0,33.0318,33.0318,32.8128,32.8347,589200.0
2011-08-09 13:30:00,45.01,45.06,44.25,44.4,667800.0,32.8493,32.8858,32.2947,32.4041,667800.0
2011-08-09 14:00:00,44.4,45.21,44.16,44.62,1046800.0,32.4041,32.9953,32.229,32.5647,1046800.0
2011-08-09 14:30:00,44.65,44.67,43.05,43.66,1765000.0,32.5866,32.6012,31.4189,31.8641,1765000.0
2011-08-09 15:00:00,43.63,44.84,43.38,44.66,1246400.0,31.8422,32.7253,31.6597,32.5939,1246400.0
2011-08-09 15:30:00,44.63,45.49,44.25,45.46,1853600.0,32.572,33.1996,32.2947,33.1778,1853600.0
2011-08-10 09:30:00,45.31,45.54,44.02,44.98,1316400.0,33.0683,33.2361,32.1268,32.8274,1316400.0
2011-08-10 10:00:00,45.04,45.34,44.51,44.88,831800.0,32.8712,33.0902,32.4844,32.7545,831800.0
2011-08-10 10:30:00,44.94,45.37,44.3,44.6,844400.0,32.7982,33.1121,32.3312,32.5501,844400.0
2011-08-10 11:00:00,44.59,44.63,44.05,44.34,627400.0,32.5428,32.572,32.1487,32.3604,627400.0
2011-08-10 11:30:00,44.38,44.63,44.05,44.42,596400.0,32.3895,32.572,32.1487,32.4187,596400.0
2011-08-10 12:00:00,44.4,44.83,44.22,44.35,321000.0,32.4041,32.718,32.2728,32.3676,321000.0
2011-08-10 12:30:00,44.35,44.76,44.06,44.68,273400.0,32.3676,32.6669,32.156,32.6085,273400.0
2011-08-10 13:00:00,44.69,44.79,44.09,44.26,548200.0,32.6158,32.6888,32.1779,32.302,548200.0
2011-08-10 13:30:00,44.24,44.91,44.14,44.91,487000.0,32.2874,32.7763,32.2144,32.7763,487000.0
2011-08-10 14:00:00,44.89,45.38,44.71,45.06,1114400.0,32.7618,33.1194,32.6304,32.8858,1114400.0
2011-08-10 14:30:00,45.09,45.2,44.66,44.72,693200.0,32.9077,32.988,32.5939,32.6377,693200.0
2011-08-10 15:00:00,44.72,44.85,44.21,44.36,642800.0,32.6377,32.7326,32.2655,32.3749,642800.0
2011-08-10 15:30:00,44.38,44.59,43.34,43.49,2043000.0,32.3895,32.5428,31.6305,31.74,2043000.0
2011-08-11 09:30:00,43.98,44.87,43.48,43.72,535800.0,32.0976,32.7472,31.7327,31.9079,535800.0
2011-08-11 10:00:00,43.75,44.43,43.67,44.24,511600.0,31.9298,32.426,31.8714,32.2874,511600.0
2011-08-11 10:30:00,44.23,45.07,44.02,44.73,564600.0,32.2801,32.8931,32.1268,32.645,564600.0
2011-08-11 11:00:00,44.75,45.08,44.69,44.91,485000.0,32.6596,32.9004,32.6158,32.7763,485000.0
2011-08-11 11:30:00,44.91,45.22,44.6,44.96,388000.0,32.7763,33.0026,32.5501,32.8128,388000.0
2011-08-11 12:00:00,44.99,45.23,44.81,44.95,431400.0,32.8347,33.0099,32.7034,32.8055,431400.0
2011-08-11 12:30:00,44.95,45.98,44.91,45.97,672600.0,32.8055,33.5573,32.7763,33.55,672600.0
2011-08-11 13:00:00,45.97,46.15,45.79,45.99,650000.0,33.55,33.6813,33.4186,33.5646,650000.0
2011-08-11 13:30:00,45.98,45.99,45.6,45.84,414800.0,33.5573,33.5646,33.2799,33.4551,414800.0
2011-08-11 14:00:00,45.83,46.24,45.74,46.05,494200.0,33.4478,33.747,33.3821,33.6083,494200.0
2011-08-11 14:30:00,46.07,46.24,45.58,46.12,367600.0,33.6229,33.747,33.2653,33.6594,367600.0
2011-08-11 15:00:00,46.12,46.72,46.05,46.63,784600.0,33.6594,34.0973,33.6083,34.0316,784600.0
2011-08-11 15:30:00,46.62,47.14,46.52,46.56,2053800.0,34.0243,34.4039,33.9514,33.9806,2053800.0
2011-08-12 09:30:00,48.39,48.92,47.67,48.02,1022400.0,35.3161,35.7029,34.7907,35.0461,1022400.0
2011-08-12 10:00:00,48.04,48.1,47.29,47.72,663800.0,35.0607,35.1045,34.5133,34.8272,663800.0
2011-08-12 10:30:00,47.72,47.77,46.75,47.11,787600.0,34.8272,34.8636,34.1192,34.382,787600.0
2011-08-12 11:00:00,47.08,47.15,46.71,46.91,330400.0,34.3601,34.4112,34.09,34.236,330400.0
2011-08-12 11:30:00,46.9,47.49,46.85,47.42,291400.0,34.2287,34.6593,34.1922,34.6082,291400.0
2011-08-12 12:00:00,47.41,47.58,47.33,47.44,410200.0,34.6009,34.725,34.5425,34.6228,410200.0
2011-08-12 12:30:00,47.45,47.48,47.18,47.47,305000.0,34.6301,34.652,34.433,34.6447,305000.0
2011-08-12 13:00:00,47.43,47.6,47.35,47.58,271000.0,34.6155,34.7396,34.5571,34.725,271000.0
2011-08-12 13:30:00,47.57,47.9,47.5,47.69,263400.0,34.7177,34.9585,34.6666,34.8053,263400.0
2011-08-12 14:00:00,47.71,47.73,47.07,47.17,574600.0,34.8199,34.8345,34.3528,34.4257,574600.0
2011-08-12 14:30:00,47.15,47.22,46.88,47.13,368800.0,34.4112,34.4622,34.2141,34.3966,368800.0
2011-08-12 15:00:00,47.13,47.27,46.84,46.87,449400.0,34.3966,34.4987,34.1849,34.2068,449400.0
2011-08-12 15:30:00,46.88,47.1,46.7,47.05,1066800.0,34.2141,34.3747,34.0827,34.3382,1066800.0
2011-08-15 09:30:00,47.6,48.15,47.5,47.88,603400.0,34.7396,35.141,34.6666,34.9439,603400.0
2011-08-15 10:00:00,47.88,48.24,47.81,48.09,413400.0,34.9439,35.2067,34.8928,35.0972,413400.0
2011-08-15 10:30:00,48.11,48.19,47.61,47.66,390800.0,35.1118,35.1702,34.7469,34.7834,390800.0
2011-08-15 11:00:00,47.66,47.77,47.58,47.71,463600.0,34.7834,34.8636,34.725,34.8199,463600.0
2011-08-15 11:30:00,47.73,47.73,47.47,47.53,355800.0,34.8345,34.8345,34.6447,34.6885,355800.0
2011-08-15 12:00:00,47.52,47.63,47.32,47.62,269000.0,34.6812,34.7615,34.5352,34.7542,269000.0
2011-08-15 12:30:00,47.62,48.02,47.62,47.97,207400.0,34.7542,35.0461,34.7542,35.0096,207400.0
2011-08-15 13:00:00,47.96,48.06,47.64,47.66,187800.0,35.0023,35.0753,34.7688,34.7834,187800.0
2011-08-15 13:30:00,47.7,47.72,47.51,47.7,182000.0,34.8126,34.8272,34.6739,34.8126,182000.0
2011-08-15 14:00:00,47.69,47.92,47.62,47.87,327200.0,34.8053,34.9731,34.7542,34.9366,327200.0
2011-08-15 14:30:00,47.83,47.94,47.74,47.86,249800.0,34.9074,34.9877,34.8417,34.9293,249800.0
2011-08-15 15:00:00,47.9,47.99,47.76,47.8,313000.0,34.9585,35.0242,34.8563,34.8855,313000.0
2011-08-15 15:30:00,47.81,48.15,47.77,48.12,672600.0,34.8928,35.141,34.8636,35.1191,672600.0
2011-08-16 09:30:00,47.51,47.85,47.1,47.3,359800.0,34.6739,34.922,34.3747,34.5206,359800.0
2011-08-16 10:00:00,47.34,47.55,47.26,47.39,384000.0,34.5498,34.7031,34.4914,34.5863,384000.0
2011-08-16 10:30:00,47.42,47.49,47.25,47.49,341200.0,34.6082,34.6593,34.4841,34.6593,341200.0
2011-08-16 11:00:00,47.49,47.52,47.27,47.44,425800.0,34.6593,34.6812,34.4987,34.6228,425800.0
2011-08-16 11:30:00,47.43,47.74,47.28,47.59,302200.0,34.6155,34.8417,34.506,34.7323,302200.0
2011-08-16 12:00:00,47.59,47.74,47.15,47.17,483200.0,34.7323,34.8417,34.4112,34.4257,483200.0
2011-08-16 12:30:00,47.17,47.45,46.92,46.97,370000.0,34.4257,34.6301,34.2433,34.2798,370000.0
2011-08-16 13:00:00,46.97,47.13,46.56,47.01,482200.0,34.2798,34.3966,33.9806,34.309,482200.0
2011-08-16 13:30:00,47.0,47.38,46.93,47.32,275000.0,34.3017,34.579,34.2506,34.5352,275000.0
2011-08-16 14:00:00,47.32,47.66,47.18,47.35,407400.0,34.5352,34.7834,34.433,34.5571,407400.0
2011-08-16 14:30:00,47.35,47.4,47.1,47.12,321800.0,34.5571,34.5936,34.3747,34.3893,321800.0
2011-08-16 15:00:00,47.13,47.58,47.1,47.55,384800.0,34.3966,34.725,34.3747,34.7031,384800.0
2011-08-16 15:30:00,47.55,47.65,47.24,47.29,745800.0,34.7031,34.7761,34.4768,34.5133,745800.0
2011-08-17 09:30:00,47.63,48.52,47.63,48.1,374000.0,34.7615,35.411,34.7615,35.1045,374000.0
2011-08-17 10:00:00,48.13,48.14,47.75,48.02,388800.0,35.1264,35.1337,34.849,35.0461,388800.0
2011-08-17 10:30:00,48.02,48.02,47.35,47.35,194800.0,35.0461,35.0461,34.5571,34.5571,194800.0
2011-08-17 11:00:00,47.35,47.6,47.28,47.38,240400.0,34.5571,34.7396,34.506,34.579,240400.0
2011-08-17 11:30:00,47.38,47.45,46.96,46.99,295200.0,34.579,34.6301,34.2725,34.2944,295200.0
2011-08-17 12:00:00,47.0,47.11,46.75,47.1,234400.0,34.3017,34.382,34.1192,34.3747,234400.0
2011-08-17 12:30:00,47.13,47.28,46.75,46.86,231600.0,34.3966,34.506,34.1192,34.1995,231600.0
2011-08-17 13:00:00,46.85,47.09,46.73,46.86,193600.0,34.1922,34.3674,34.1046,34.1995,193600.0
2011-08-17 13:30:00,46.85,46.99,46.51,46.74,257200.0,34.1922,34.2944,33.9441,34.1119,257200.0
2011-08-17 14:00:00,46.76,46.85,46.55,46.6,291200.0,34.1265,34.1922,33.9733,34.0098,291200.0
2011-08-17 14:30:00,46.61,46.88,46.51,46.87,260200.0,34.017,34.2141,33.9441,34.2068,260200.0
2011-08-17 15:00:00,46.87,47.06,46.75,47.01,321000.0,34.2068,34.3455,34.1192,34.309,321000.0
2011-08-17 15:30:00,47.02,47.04,46.81,46.99,566400.0,34.3163,34.3309,34.163,34.2944,566400.0
2011-08-18 09:30:00,45.83,45.83,45.02,45.41,559800.0,33.4478,33.4478,32.8566,33.1413,559800.0
2011-08-18 10:00:00,45.38,45.4,44.5,44.74,648800.0,33.1194,33.134,32.4771,32.6523,648800.0
2011-08-18 10:30:00,44.72,45.12,44.46,45.04,420400.0,32.6377,32.9296,32.4479,32.8712,420400.0
2011-08-18 11:00:00,45.04,45.1,44.55,44.64,381800.0,32.8712,32.915,32.5136,32.5793,381800.0
2011-08-18 11:30:00,44.63,45.04,44.62,44.87,263400.0,32.572,32.8712,32.5647,32.7472,263400.0
2011-08-18 12:00:00,44.88,44.98,44.66,44.84,296800.0,32.7545,32.8274,32.5939,32.7253,296800.0
2011-08-18 12:30:00,44.84,44.86,44.44,44.6,446200.0,32.7253,32.7399,32.4333,32.5501,446200.0
2011-08-18 13:00:00,44.56,44.6,44.21,44.3,261600.0,32.5209,32.5501,32.2655,32.3312,261600.0
2011-08-18 13:30:00,44.28,44.31,44.01,44.1,352400.0,32.3166,32.3385,32.1195,32.1852,352400.0
2011-08-18 14:00:00,44.1,44.33,44.02,44.08,412400.0,32.1852,32.3531,32.1268,32.1706,412400.0
2011-08-18 14:30:00,44.1,44.22,43.8,43.81,475000.0,32.1852,32.2728,31.9662,31.9735,475000.0
2011-08-18 15:00:00,43.8,43.94,43.72,43.9,590800.0,31.9662,32.0684,31.9079,32.0392,590800.0
2011-08-18 15:30:00,43.9,43.96,43.43,43.82,1704200.0,32.0392,32.083,31.6962,31.9808,1704200.0
2011-08-19 09:30:00,43.31,44.42,43.25,43.88,949000.0,31.6086,32.4187,31.5648,32.0246,949000.0
2011-08-19 10:00:00,43.93,44.77,43.83,44.69,722000.0,32.0611,32.6742,31.9881,32.6158,722000.0
2011-08-19 10:30:00,44.66,44.74,44.46,44.62,607600.0,32.5939,32.6523,32.4479,32.5647,607600.0
2011-08-19 11:00:00,44.63,44.67,44.18,44.26,444200.0,32.572,32.6012,32.2436,32.302,444200.0
2011-08-19 11:30:00,44.27,44.75,44.06,44.71,309400.0,32.3093,32.6596,32.156,32.6304,309400.0
2011-08-19 12:00:00,44.73,44.74,44.45,44.59,342400.0,32.645,32.6523,32.4406,32.5428,342400.0
2011-08-19 12:30:00,44.6,44.88,44.54,44.69,323600.0,32.5501,32.7545,32.5063,32.6158,323600.0
2011-08-19 13:00:00,44.67,44.67,44.35,44.4,293400.0,32.6012,32.6012,32.3676,32.4041,293400.0
2011-08-19 13:30:00,44.37,44.43,44.13,44.14,229400.0,32.3822,32.426,32.2071,32.2144,229400.0
2011-08-19 14:00:00,44.13,44.27,43.84,43.91,245600.0,32.2071,32.3093,31.9954,32.0465,245600.0
2011-08-19 14:30:00,43.95,44.05,43.65,43.65,288400.0,32.0757,32.1487,31.8568,31.8568,288400.0
2011-08-19 15:00:00,43.68,44.1,43.6,43.96,533800.0,31.8787,32.1852,31.8203,32.083,533800.0
2011-08-19 15:30:00,43.96,44.09,43.69,43.77,806000.0,32.083,32.1779,31.886,31.9444,806000.0
2011-08-22 09:30:00,44.95,45.25,43.92,43.92,538600.0,32.8055,33.0245,32.0538,32.0538,538600.0
2011-08-22 10:00:00,43.95,44.24,43.65,44.08,458600.0,32.0757,32.2874,31.8568,32.1706,458600.0
2011-08-22 10:30:00,44.08,44.22,43.43,43.43,368600.0,32.1706,32.2728,31.6962,31.6962,368600.0
2011-08-22 11:00:00,43.43,43.51,43.17,43.36,369000.0,31.6962,31.7546,31.5065,31.6451,369000.0
2011-08-22 11:30:00,43.38,43.44,42.93,43.19,292400.0,31.6597,31.7035,31.3313,31.5211,292400.0
2011-08-22 12:00:00,43.19,43.28,42.95,43.01,502200.0,31.5211,31.5867,31.3459,31.3897,502200.0
2011-08-22 12:30:00,42.99,43.45,42.94,43.42,321600.0,31.3751,31.7108,31.3386,31.6889,321600.0
2011-08-22 13:00:00,43.41,43.76,43.32,43.57,331600.0,31.6816,31.9371,31.6159,31.7984,331600.0
2011-08-22 13:30:00,43.57,43.66,43.21,43.4,351800.0,31.7984,31.8641,31.5357,31.6743,351800.0
2011-08-22 14:00:00,43.39,43.57,43.3,43.32,254400.0,31.667,31.7984,31.6013,31.6159,254400.0
2011-08-22 14:30:00,43.35,43.35,43.1,43.13,338000.0,31.6378,31.6378,31.4554,31.4773,338000.0
2011-08-22 15:00:00,43.14,43.4,43.1,43.35,503800.0,31.4846,31.6743,31.4554,31.6378,503800.0
2011-08-22 15:30:00,43.33,43.46,43.1,43.17,1263600.0,31.6232,31.7181,31.4554,31.5065,1263600.0
2011-08-23 09:30:00,43.16,43.49,42.79,43.22,526400.0,31.4992,31.74,31.2291,31.5429,526400.0
2011-08-23 10:00:00,43.18,43.85,43.16,43.47,428400.0,31.5138,32.0027,31.4992,31.7254,428400.0
2011-08-23 10:30:00,43.44,43.51,43.09,43.16,402400.0,31.7035,31.7546,31.4481,31.4992,402400.0
2011-08-23 11:00:00,43.19,43.38,43.12,43.27,250400.0,31.5211,31.6597,31.47,31.5794,250400.0
2011-08-23 11:30:00,43.27,43.96,43.24,43.94,717000.0,31.5794,32.083,31.5575,32.0684,717000.0
2011-08-23 12:00:00,43.93,43.93,43.27,43.29,438800.0,32.0611,32.0611,31.5794,31.594,438800.0
2011-08-23 12:30:00,43.31,43.55,43.27,43.45,334000.0,31.6086,31.7838,31.5794,31.7108,334000.0
2011-08-23 13:00:00,43.47,43.57,43.34,43.4,276000.0,31.7254,31.7984,31.6305,31.6743,276000.0
2011-08-23 13:30:00,43.4,43.42,42.9,43.01,487400.0,31.6743,31.6889,31.3094,31.3897,487400.0
2011-08-23 14:00:00,43.0,43.29,42.79,43.28,816200.0,31.3824,31.594,31.2291,31.5867,816200.0
2011-08-23 14:30:00,43.29,43.63,43.21,43.61,371200.0,31.594,31.8422,31.5357,31.8276,371200.0
2011-08-23 15:00:00,43.6,44.31,43.6,43.96,681000.0,31.8203,32.3385,31.8203,32.083,681000.0
2011-08-23 15:30:00,43.96,44.5,43.96,44.47,1069400.0,32.083,32.4771,32.083,32.4552,1069400.0
2011-08-24 09:30:00,44.18,44.49,43.92,44.3,439600.0,32.2436,32.4698,32.0538,32.3312,439600.0
2011-08-24 10:00:00,44.33,44.74,44.09,44.2,355800.0,32.3531,32.6523,32.1779,32.2582,355800.0
2011-08-24 10:30:00,44.22,44.3,43.96,44.01,253200.0,32.2728,32.3312,32.083,32.1195,253200.0
2011-08-24 11:00:00,44.01,44.44,43.97,44.37,285200.0,32.1195,32.4333,32.0903,32.3822,285200.0
2011-08-24 11:30:00,44.34,44.44,44.27,44.31,330200.0,32.3604,32.4333,32.3093,32.3385,330200.0
2011-08-24 12:00:00,44.33,44.48,44.21,44.38,319600.0,32.3531,32.4625,32.2655,32.3895,319600.0
2011-08-24 12:30:00,44.38,44.5,44.27,44.47,206400.0,32.3895,32.4771,32.3093,32.4552,206400.0
2011-08-24 13:00:00,44.46,44.69,44.3,44.62,169000.0,32.4479,32.6158,32.3312,32.5647,169000.0
2011-08-24 13:30:00,44.63,44.71,44.41,44.71,223800.0,32.572,32.6304,32.4114,32.6304,223800.0
2011-08-24 14:00:00,44.7,44.74,44.49,44.56,226400.0,32.6231,32.6523,32.4698,32.5209,226400.0
2011-08-24 14:30:00,44.54,44.77,44.5,44.73,474600.0,32.5063,32.6742,32.4771,32.645,474600.0
2011-08-24 15:00:00,44.74,44.91,44.64,44.77,483800.0,32.6523,32.7763,32.5793,32.6742,483800.0
2011-08-24 15:30:00,44.77,45.02,44.77,44.96,644400.0,32.6742,32.8566,32.6742,32.8128,644400.0
2011-08-25 09:30:00,45.31,45.62,44.56,44.75,326200.0,33.0683,33.2945,32.5209,32.6596,326200.0
2011-08-25 10:00:00,44.77,44.82,44.09,44.21,303400.0,32.6742,32.7107,32.1779,32.2655,303400.0
2011-08-25 10:30:00,44.22,44.29,43.77,44.17,309400.0,32.2728,32.3239,31.9444,32.2363,309400.0
2011-08-25 11:00:00,44.2,44.31,43.93,44.26,186200.0,32.2582,32.3385,32.0611,32.302,186200.0
2011-08-25 11:30:00,44.26,44.48,44.23,44.45,405800.0,32.302,32.4625,32.2801,32.4406,405800.0
2011-08-25 12:00:00,44.47,44.59,44.38,44.5,236600.0,32.4552,32.5428,32.3895,32.4771,236600.0
2011-08-25 12:30:00,44.52,44.52,44.15,44.31,260600.0,32.4917,32.4917,32.2217,32.3385,260600.0
2011-08-25 13:00:00,44.35,44.73,44.35,44.71,190800.0,32.3676,32.645,32.3676,32.6304,190800.0
2011-08-25 13:30:00,44.7,44.74,44.49,44.67,176600.0,32.6231,32.6523,32.4698,32.6012,176600.0
2011-08-25 14:00:00,44.68,44.77,44.56,44.68,244600.0,32.6085,32.6742,32.5209,32.6085,244600.0
2011-08-25 14:30:00,44.7,44.74,44.5,44.5,396200.0,32.6231,32.6523,32.4771,32.4771,396200.0
2011-08-25 15:00:00,44.5,44.59,44.4,44.43,677400.0,32.4771,32.5428,32.4041,32.426,677400.0
2011-08-25 15:30:00,44.43,44.47,44.0,44.13,1004200.0,32.426,32.4552,32.1122,32.2071,1004200.0
2011-08-26 09:30:00,43.87,44.13,43.4,43.47,274600.0,32.0173,32.2071,31.6743,31.7254,274600.0
2011-08-26 10:00:00,43.47,44.01,43.0,43.74,411400.0,31.7254,32.1195,31.3824,31.9225,411400.0
2011-08-26 10:30:00,43.74,44.3,43.59,43.83,327600.0,31.9225,32.3312,31.813,31.9881,327600.0
2011-08-26 11:00:00,43.81,44.41,43.72,44.18,526400.0,31.9735,32.4114,31.9079,32.2436,526400.0
2011-08-26 11:30:00,44.17,44.6,44.09,44.51,378400.0,32.2363,32.5501,32.1779,32.4844,378400.0
2011-08-26 12:00:00,44.52,44.96,44.5,44.69,207600.0,32.4917,32.8128,32.4771,32.6158,207600.0
2011-08-26 12:30:00,44.67,44.69,44.44,44.5,141000.0,32.6012,32.6158,32.4333,32.4771,141000.0
2011-08-26 13:00:00,44.48,45.02,44.44,44.99,175200.0,32.4625,32.8566,32.4333,32.8347,175200.0
2011-08-26 13:30:00,44.98,45.08,44.79,44.85,232200.0,32.8274,32.9004,32.6888,32.7326,232200.0
2011-08-26 14:00:00,44.87,44.92,44.55,44.57,217000.0,32.7472,32.7836,32.5136,32.5282,217000.0
2011-08-26 14:30:00,44.58,44.82,44.51,44.75,184400.0,32.5355,32.7107,32.4844,32.6596,184400.0
2011-08-26 15:00:00,44.77,44.77,44.44,44.51,273000.0,32.6742,32.6742,32.4333,32.4844,273000.0
2011-08-26 15:30:00,44.52,44.93,44.51,44.88,882600.0,32.4917,32.7909,32.4844,32.7545,882600.0
2011-08-29 09:30:00,45.61,45.84,45.35,45.49,241200.0,33.2872,33.4551,33.0975,33.1996,241200.0
2011-08-29 10:00:00,45.49,45.61,45.44,45.45,257600.0,33.1996,33.2872,33.1632,33.1705,257600.0
2011-08-29 10:30:00,45.45,45.49,44.98,45.06,168400.0,33.1705,33.1996,32.8274,32.8858,168400.0
2011-08-29 11:00:00,45.07,45.1,44.91,45.02,255800.0,32.8931,32.915,32.7763,32.8566,255800.0
2011-08-29 11:30:00,45.02,45.24,44.98,45.13,253600.0,32.8566,33.0172,32.8274,32.9369,253600.0
2011-08-29 12:00:00,45.13,45.31,45.13,45.22,132800.0,32.9369,33.0683,32.9369,33.0026,132800.0
2011-08-29 12:30:00,45.23,45.24,45.06,45.13,137400.0,33.0099,33.0172,32.8858,32.9369,137400.0
2011-08-29 13:00:00,45.12,45.35,45.12,45.35,211800.0,32.9296,33.0975,32.9296,33.0975,211800.0
2011-08-29 13:30:00,45.35,45.42,45.26,45.35,269200.0,33.0975,33.1486,33.0318,33.0975,269200.0
2011-08-29 14:00:00,45.36,45.66,45.34,45.66,281800.0,33.1048,33.3237,33.0902,33.3237,281800.0
2011-08-29 14:30:00,45.66,45.75,45.46,45.62,517600.0,33.3237,33.3894,33.1778,33.2945,517600.0
2011-08-29 15:00:00,45.62,45.8,45.54,45.71,561000.0,33.2945,33.4259,33.2361,33.3602,561000.0
2011-08-29 15:30:00,45.71,45.83,45.66,45.77,636800.0,33.3602,33.4478,33.3237,33.404,636800.0
2011-08-30 09:30:00,45.55,45.74,45.35,45.52,263400.0,33.2434,33.3821,33.0975,33.2215,263400.0
2011-08-30 10:00:00,45.52,45.56,44.88,45.19,290200.0,33.2215,33.2507,32.7545,32.9807,290200.0
2011-08-30 10:30:00,45.19,45.39,45.1,45.21,228600.0,32.9807,33.1267,32.915,32.9953,228600.0
2011-08-30 11:00:00,45.21,45.75,45.18,45.69,189200.0,32.9953,33.3894,32.9734,33.3456,189200.0
2011-08-30 11:30:00,45.67,45.85,45.49,45.58,298000.0,33.331,33.4624,33.1996,33.2653,298000.0
2011-08-30 12:00:00,45.59,45.76,45.47,45.7,162400.0,33.2726,33.3967,33.1851,33.3529,162400.0
2011-08-30 12:30:00,45.71,45.79,45.38,45.44,154200.0,33.3602,33.4186,33.1194,33.1632,154200.0
2011-08-30 13:00:00,45.42,45.66,45.35,45.59,127800.0,33.1486,33.3237,33.0975,33.2726,127800.0
2011-08-30 13:30:00,45.59,45.6,45.41,45.54,114800.0,33.2726,33.2799,33.1413,33.2361,114800.0
2011-08-30 14:00:00,45.54,45.82,45.4,45.82,202600.0,33.2361,33.4405,33.134,33.4405,202600.0
2011-08-30 14:30:00,45.82,45.9,45.67,45.88,239800.0,33.4405,33.4989,33.331,33.4843,239800.0
2011-08-30 15:00:00,45.87,46.07,45.72,46.07,381400.0,33.477,33.6229,33.3675,33.6229,381400.0
2011-08-30 15:30:00,46.07,46.38,46.05,46.06,501600.0,33.6229,33.8492,33.6083,33.6156,501600.0
2011-08-31 09:30:00,46.49,47.07,46.38,46.92,394000.0,33.9295,34.3528,33.8492,34.2433,394000.0
2011-08-31 10:00:00,46.99,47.09,46.68,46.85,383600.0,34.2944,34.3674,34.0681,34.1922,383600.0
2011-08-31 10:30:00,46.85,46.96,46.33,46.37,400200.0,34.1922,34.2725,33.8127,33.8419,400200.0
2011-08-31 11:00:00,46.37,46.69,46.35,46.51,167400.0,33.8419,34.0754,33.8273,33.9441,167400.0
2011-08-31 11:30:00,46.5,46.7,46.43,46.52,190800.0,33.9368,34.0827,33.8857,33.9514,190800.0
2011-08-31 12:00:00,46.5,46.77,46.49,46.66,115800.0,33.9368,34.1338,33.9295,34.0535,115800.0
2011-08-31 12:30:00,46.66,46.8,46.6,46.8,170600.0,34.0535,34.1557,34.0098,34.1557,170600.0
2011-08-31 13:00:00,46.8,46.85,46.64,46.79,148800.0,34.1557,34.1922,34.0389,34.1484,148800.0
2011-08-31 13:30:00,46.78,46.85,46.57,46.59,227200.0,34.1411,34.1922,33.9879,34.0025,227200.0
2011-08-31 14:00:00,46.6,46.69,46.49,46.64,170800.0,34.0098,34.0754,33.9295,34.0389,170800.0
2011-08-31 14:30:00,46.63,46.66,46.13,46.22,323800.0,34.0316,34.0535,33.6667,33.7324,323800.0
2011-08-31 15:00:00,46.21,46.31,45.72,45.91,574200.0,33.7251,33.7981,33.3675,33.5062,574200.0
2011-08-31 15:30:00,45.93,46.41,45.85,46.25,765000.0,33.5208,33.8711,33.4624,33.7543,765000.0
2011-09-01 09:30:00,46.66,46.93,46.23,46.47,416400.0,34.0535,34.2506,33.7397,33.9149,416400.0
2011-09-01 10:00:00,46.46,47.08,46.43,46.72,482200.0,33.9076,34.3601,33.8857,34.0973,482200.0
2011-09-01 10:30:00,46.73,46.76,46.25,46.25,268400.0,34.1046,34.1265,33.7543,33.7543,268400.0
2011-09-01 11:00:00,46.27,46.36,45.99,46.24,210400.0,33.7689,33.8346,33.5646,33.747,210400.0
2011-09-01 11:30:00,46.24,46.29,46.11,46.24,257400.0,33.747,33.7835,33.6521,33.747,257400.0
2011-09-01 12:00:00,46.24,46.41,46.13,46.39,211000.0,33.747,33.8711,33.6667,33.8565,211000.0
2011-09-01 12:30:00,46.39,46.47,46.19,46.23,156000.0,33.8565,33.9149,33.7105,33.7397,156000.0
2011-09-01 13:00:00,46.24,46.27,46.03,46.17,100000.0,33.747,33.7689,33.5938,33.6959,100000.0
2011-09-01 13:30:00,46.15,46.19,45.77,45.82,197600.0,33.6813,33.7105,33.404,33.4405,197600.0
2011-09-01 14:00:00,45.82,45.85,45.65,45.82,163600.0,33.4405,33.4624,33.3164,33.4405,163600.0
2011-09-01 14:30:00,45.83,45.96,45.79,45.84,139400.0,33.4478,33.5427,33.4186,33.4551,139400.0
2011-09-01 15:00:00,45.84,46.1,45.76,45.94,135200.0,33.4551,33.6448,33.3967,33.5281,135200.0
2011-09-01 15:30:00,45.93,45.94,45.68,45.72,358600.0,33.5208,33.5281,33.3383,33.3675,358600.0
2011-09-02 09:30:00,44.68,44.68,44.13,44.49,557800.0,32.6085,32.6085,32.2071,32.4698,557800.0
2011-09-02 10:00:00,44.47,45.1,44.47,44.74,483600.0,32.4552,32.915,32.4552,32.6523,483600.0
2011-09-02 10:30:00,44.74,44.74,44.28,44.52,459400.0,32.6523,32.6523,32.3166,32.4917,459400.0
2011-09-02 11:00:00,44.52,44.73,44.47,44.56,306600.0,32.4917,32.645,32.4552,32.5209,306600.0
2011-09-02 11:30:00,44.54,44.61,44.35,44.38,350800.0,32.5063,32.5574,32.3676,32.3895,350800.0
2011-09-02 12:00:00,44.41,44.79,44.41,44.59,171800.0,32.4114,32.6888,32.4114,32.5428,171800.0
2011-09-02 12:30:00,44.59,44.6,44.47,44.55,112200.0,32.5428,32.5501,32.4552,32.5136,112200.0
2011-09-02 13:00:00,44.55,44.59,44.28,44.32,116000.0,32.5136,32.5428,32.3166,32.3458,116000.0
2011-09-02 13:30:00,44.33,44.46,44.26,44.34,133600.0,32.3531,32.4479,32.302,32.3604,133600.0
2011-09-02 14:00:00,44.34,44.37,44.0,44.02,288200.0,32.3604,32.3822,32.1122,32.1268,288200.0
2011-09-02 14:30:00,44.01,44.13,43.91,44.02,343600.0,32.1195,32.2071,32.0465,32.1268,343600.0
2011-09-02 15:00:00,44.03,44.24,43.93,44.16,408000.0,32.1341,32.2874,32.0611,32.229,408000.0
2011-09-02 15:30:00,44.18,44.48,44.13,44.18,824200.0,32.2436,32.4625,32.2071,32.2436,824200.0
2011-09-06 09:30:00,42.87,42.88,42.5,42.73,661800.0,31.2875,31.2948,31.0175,31.1853,661800.0
2011-09-06 10:00:00,42.67,43.04,42.51,42.61,458600.0,31.1415,31.4116,31.0248,31.0978,458600.0
2011-09-06 10:30:00,42.59,42.84,42.47,42.84,410000.0,31.0832,31.2656,30.9956,31.2656,410000.0
2011-09-06 11:00:00,42.83,42.9,42.59,42.85,267200.0,31.2583,31.3094,31.0832,31.2729,267200.0
2011-09-06 11:30:00,42.87,43.07,42.85,42.97,320000.0,31.2875,31.4335,31.2729,31.3605,320000.0
2011-09-06 12:00:00,42.96,43.13,42.9,42.94,172000.0,31.3532,31.4773,31.3094,31.3386,172000.0
2011-09-06 12:30:00,42.95,42.99,42.79,42.82,306200.0,31.3459,31.3751,31.2291,31.251,306200.0
2011-09-06 13:00:00,42.83,42.85,42.7,42.74,275800.0,31.2583,31.2729,31.1634,31.1926,275800.0
2011-09-06 13:30:00,42.71,43.07,42.66,42.84,428400.0,31.1707,31.4335,31.1342,31.2656,428400.0
2011-09-06 14:00:00,42.84,43.25,42.77,43.23,231200.0,31.2656,31.5648,31.2145,31.5502,231200.0
2011-09-06 14:30:00,43.23,43.24,43.01,43.05,295200.0,31.5502,31.5575,31.3897,31.4189,295200.0
2011-09-06 15:00:00,43.06,43.15,42.77,43.09,300600.0,31.4262,31.4919,31.2145,31.4481,300600.0
2011-09-06 15:30:00,43.08,43.56,43.01,43.51,787800.0,31.4408,31.7911,31.3897,31.7546,787800.0
2011-09-07 09:30:00,44.24,44.47,44.05,44.41,663400.0,32.2874,32.4552,32.1487,32.4114,663400.0
2011-09-07 10:00:00,44.46,44.56,44.36,44.48,331600.0,32.4479,32.5209,32.3749,32.4625,331600.0
2011-09-07 10:30:00,44.47,44.72,44.4,44.7,235800.0,32.4552,32.6377,32.4041,32.6231,235800.0
2011-09-07 11:00:00,44.71,45.15,44.66,45.1,211200.0,32.6304,32.9515,32.5939,32.915,211200.0
2011-09-07 11:30:00,45.1,45.15,44.86,44.94,157200.0,32.915,32.9515,32.7399,32.7982,157200.0
2011-09-07 12:00:00,44.94,45.08,44.91,44.99,78800.0,32.7982,32.9004,32.7763,32.8347,78800.0
2011-09-07 12:30:00,44.99,45.17,44.95,44.99,93400.0,32.8347,32.9661,32.8055,32.8347,93400.0
2011-09-07 13:00:00,44.99,45.1,44.96,45.07,86000.0,32.8347,32.915,32.8128,32.8931,86000.0
2011-09-07 13:30:00,45.05,45.08,44.93,45.01,112400.0,32.8785,32.9004,32.7909,32.8493,112400.0
2011-09-07 14:00:00,45.02,45.24,44.98,45.24,281000.0,32.8566,33.0172,32.8274,33.0172,281000.0
2011-09-07 14:30:00,45.24,45.43,45.24,45.36,231000.0,33.0172,33.1559,33.0172,33.1048,231000.0
2011-09-07 15:00:00,45.35,45.38,45.13,45.17,202200.0,33.0975,33.1194,32.9369,32.9661,202200.0
2011-09-07 15:30:00,45.18,45.37,45.01,45.32,532200.0,32.9734,33.1121,32.8493,33.0756,532200.0
2011-09-08 09:30:00,44.85,45.74,44.74,44.97,499600.0,32.7326,33.3821,32.6523,32.8201,499600.0
2011-09-08 10:00:00,44.98,45.61,44.77,45.55,643000.0,32.8274,33.2872,32.6742,33.2434,643000.0
2011-09-08 10:30:00,45.53,45.87,45.51,45.86,307200.0,33.2288,33.477,33.2142,33.4697,307200.0
2011-09-08 11:00:00,45.87,45.99,45.74,45.76,267400.0,33.477,33.5646,33.3821,33.3967,267400.0
2011-09-08 11:30:00,45.74,45.76,45.22,45.3,279000.0,33.3821,33.3967,33.0026,33.061,279000.0
2011-09-08 12:00:00,45.27,45.38,45.0,45.24,211800.0,33.0391,33.1194,32.842,33.0172,211800.0
2011-09-08 12:30:00,45.26,45.37,45.05,45.35,320200.0,33.0318,33.1121,32.8785,33.0975,320200.0
2011-09-08 13:00:00,45.34,45.45,45.01,45.1,269800.0,33.0902,33.1705,32.8493,32.915,269800.0
2011-09-08 13:30:00,45.11,45.22,44.66,44.96,476400.0,32.9223,33.0026,32.5939,32.8128,476400.0
2011-09-08 14:00:00,44.97,45.19,44.63,44.68,397000.0,32.8201,32.9807,32.572,32.6085,397000.0
2011-09-08 14:30:00,44.69,44.81,44.43,44.6,218800.0,32.6158,32.7034,32.426,32.5501,218800.0
2011-09-08 15:00:00,44.6,44.76,44.38,44.76,299400.0,32.5501,32.6669,32.3895,32.6669,299400.0
2011-09-08 15:30:00,44.76,44.85,44.61,44.63,483200.0,32.6669,32.7326,32.5574,32.572,483200.0
2011-09-09 09:30:00,43.66,44.02,43.45,43.59,444400.0,31.8641,32.1268,31.7108,31.813,444400.0
2011-09-09 10:00:00,43.58,44.1,43.54,44.1,294200.0,31.8057,32.1852,31.7765,32.1852,294200.0
2011-09-09 10:30:00,44.11,44.14,43.75,43.75,282800.0,32.1925,32.2144,31.9298,31.9298,282800.0
2011-09-09 11:00:00,43.76,43.94,43.26,43.45,418800.0,31.9371,32.0684,31.5721,31.7108,418800.0
2011-09-09 11:30:00,43.42,43.6,43.07,43.2,339000.0,31.6889,31.8203,31.4335,31.5284,339000.0
2011-09-09 12:00:00,43.23,43.24,42.89,42.96,280200.0,31.5502,31.5575,31.3021,31.3532,280200.0
2011-09-09 12:30:00,42.97,43.29,42.75,43.2,312600.0,31.3605,31.594,31.1999,31.5284,312600.0
2011-09-09 13:00:00,43.22,43.42,42.99,43.24,273000.0,31.5429,31.6889,31.3751,31.5575,273000.0
2011-09-09 13:30:00,43.23,43.24,42.91,42.96,113600.0,31.5502,31.5575,31.3167,31.3532,113600.0
2011-09-09 14:00:00,42.97,43.06,42.7,42.71,237000.0,31.3605,31.4262,31.1634,31.1707,237000.0
2011-09-09 14:30:00,42.73,42.77,42.51,42.54,406000.0,31.1853,31.2145,31.0248,31.0467,406000.0
2011-09-09 15:00:00,42.55,42.77,42.46,42.47,454000.0,31.054,31.2145,30.9883,30.9956,454000.0
2011-09-09 15:30:00,42.47,42.84,42.47,42.67,1067400.0,30.9956,31.2656,30.9956,31.1415,1067400.0
2011-09-12 09:30:00,42.27,42.76,42.02,42.73,411600.0,30.8496,31.2072,30.6672,31.1853,411600.0
2011-09-12 10:00:00,42.66,42.76,42.14,42.16,372600.0,31.1342,31.2072,30.7547,30.7693,372600.0
2011-09-12 10:30:00,42.13,42.28,41.99,42.02,386200.0,30.7474,30.8569,30.6453,30.6672,386200.0
2011-09-12 11:00:00,42.04,42.35,42.01,42.25,175000.0,30.6818,30.908,30.6599,30.835,175000.0
2011-09-12 11:30:00,42.23,42.63,42.17,42.45,181000.0,30.8204,31.1124,30.7766,30.981,181000.0
2011-09-12 12:00:00,42.46,42.57,42.22,42.38,98000.0,30.9883,31.0686,30.8131,30.9299,98000.0
2011-09-12 12:30:00,42.39,42.39,42.16,42.31,261800.0,30.9372,30.9372,30.7693,30.8788,261800.0
2011-09-12 13:00:00,42.29,42.4,42.15,42.23,218200.0,30.8642,30.9445,30.762,30.8204,218200.0
2011-09-12 13:30:00,42.21,42.48,42.14,42.35,357600.0,30.8058,31.0029,30.7547,30.908,357600.0
2011-09-12 14:00:00,42.35,42.35,41.96,42.24,289400.0,30.908,30.908,30.6234,30.8277,289400.0
2011-09-12 14:30:00,42.24,42.65,42.17,42.22,240200.0,30.8277,31.1269,30.7766,30.8131,240200.0
2011-09-12 15:00:00,42.24,42.46,42.06,42.43,287000.0,30.8277,30.9883,30.6964,30.9664,287000.0
2011-09-12 15:30:00,42.44,43.08,42.42,43.07,858000.0,30.9737,31.4408,30.9591,31.4335,858000.0
2011-09-13 09:30:00,43.18,43.28,42.7,43.22,213600.0,31.5138,31.5867,31.1634,31.5429,213600.0
2011-09-13 10:00:00,43.22,43.65,43.15,43.36,328600.0,31.5429,31.8568,31.4919,31.6451,328600.0
2011-09-13 10:30:00,43.37,43.4,42.98,43.11,175200.0,31.6524,31.6743,31.3678,31.4627,175200.0
2011-09-13 11:00:00,43.13,43.21,42.66,42.82,148000.0,31.4773,31.5357,31.1342,31.251,148000.0
2011-09-13 11:30:00,42.85,43.06,42.77,42.78,95600.0,31.2729,31.4262,31.2145,31.2218,95600.0
2011-09-13 12:00:00,42.76,42.96,42.69,42.93,124000.0,31.2072,31.3532,31.1561,31.3313,124000.0
2011-09-13 12:30:00,42.92,43.09,42.81,43.02,150200.0,31.324,31.4481,31.2437,31.397,150200.0
2011-09-13 13:00:00,43.01,43.25,43.01,43.08,88800.0,31.3897,31.5648,31.3897,31.4408,88800.0
2011-09-13 13:30:00,43.08,43.5,42.98,43.5,301000.0,31.4408,31.7473,31.3678,31.7473,301000.0
2011-09-13 14:00:00,43.48,43.7,43.4,43.7,194600.0,31.7327,31.8933,31.6743,31.8933,194600.0
2011-09-13 14:30:00,43.7,43.71,43.26,43.38,232600.0,31.8933,31.9006,31.5721,31.6597,232600.0
2011-09-13 15:00:00,43.39,43.5,42.98,43.31,320800.0,31.667,31.7473,31.3678,31.6086,320800.0
2011-09-13 15:30:00,43.33,43.52,43.27,43.38,536000.0,31.6232,31.7619,31.5794,31.6597,536000.0
2011-09-14 09:30:00,42.93,43.34,42.71,43.05,549800.0,31.3313,31.6305,31.1707,31.4189,549800.0
2011-09-14 10:00:00,43.07,43.1,42.56,42.67,429400.0,31.4335,31.4554,31.0613,31.1415,429400.0
2011-09-14 10:30:00,42.68,42.8,42.55,42.76,201200.0,31.1488,31.2364,31.054,31.2072,201200.0
2011-09-14 11:00:00,42.76,43.1,42.67,43.07,213800.0,31.2072,31.4554,31.1415,31.4335,213800.0
2011-09-14 11:30:00,43.06,43.17,42.87,43.15,233800.0,31.4262,31.5065,31.2875,31.4919,233800.0
2011-09-14 12:00:00,43.17,43.22,42.91,43.02,210800.0,31.5065,31.5429,31.3167,31.397,210800.0
2011-09-14 12:30:00,43.02,43.23,43.0,43.15,187600.0,31.397,31.5502,31.3824,31.4919,187600.0
2011-09-14 13:00:00,43.15,43.36,43.12,43.27,181200.0,31.4919,31.6451,31.47,31.5794,181200.0
2011-09-14 13:30:00,43.27,43.76,43.26,43.6,326400.0,31.5794,31.9371,31.5721,31.8203,326400.0
2011-09-14 14:00:00,43.6,43.94,43.59,43.76,280200.0,31.8203,32.0684,31.813,31.9371,280200.0
2011-09-14 14:30:00,43.77,44.0,43.68,43.97,238600.0,31.9444,32.1122,31.8787,32.0903,238600.0
2011-09-14 15:00:00,43.98,44.35,43.98,44.25,398000.0,32.0976,32.3676,32.0976,32.2947,398000.0
2011-09-14 15:30:00,44.25,44.43,43.82,43.86,742400.0,32.2947,32.426,31.9808,32.01,742400.0
2011-09-15 09:30:00,44.44,44.8,44.06,44.74,402600.0,32.4333,32.6961,32.156,32.6523,402600.0
2011-09-15 10:00:00,44.75,45.07,44.63,44.69,402800.0,32.6596,32.8931,32.572,32.6158,402800.0
2011-09-15 10:30:00,44.67,44.67,44.2,44.31,373400.0,32.6012,32.6012,32.2582,32.3385,373400.0
2011-09-15 11:00:00,44.3,44.61,44.18,44.52,266000.0,32.3312,32.5574,32.2436,32.4917,266000.0
2011-09-15 11:30:00,44.52,44.83,44.52,44.66,192800.0,32.4917,32.718,32.4917,32.5939,192800.0
2011-09-15 12:00:00,44.63,44.7,44.52,44.58,274200.0,32.572,32.6231,32.4917,32.5355,274200.0
2011-09-15 12:30:00,44.6,44.8,44.54,44.75,159200.0,32.5501,32.6961,32.5063,32.6596,159200.0
2011-09-15 13:00:00,44.77,44.87,44.67,44.79,117800.0,32.6742,32.7472,32.6012,32.6888,117800.0
2011-09-15 13:30:00,44.77,44.88,44.68,44.84,175600.0,32.6742,32.7545,32.6085,32.7253,175600.0
2011-09-15 14:00:00,44.85,45.0,44.8,44.86,201000.0,32.7326,32.842,32.6961,32.7399,201000.0
2011-09-15 14:30:00,44.88,45.09,44.86,45.06,181400.0,32.7545,32.9077,32.7399,32.8858,181400.0
2011-09-15 15:00:00,45.06,45.16,44.89,44.95,282200.0,32.8858,32.9588,32.7618,32.8055,282200.0
2011-09-15 15:30:00,44.93,45.2,44.91,45.18,637600.0,32.7909,32.988,32.7763,32.9734,637600.0
2011-09-16 09:30:00,45.57,45.57,44.99,45.37,1121200.0,33.258,33.258,32.8347,33.1121,1121200.0
2011-09-16 10:00:00,45.35,45.63,45.08,45.14,196600.0,33.0975,33.3018,32.9004,32.9442,196600.0
2011-09-16 10:30:00,45.13,45.17,44.63,44.77,298000.0,32.9369,32.9661,32.572,32.6742,298000.0
2011-09-16 11:00:00,44.77,45.05,44.77,44.86,202600.0,32.6742,32.8785,32.6742,32.7399,202600.0
2011-09-16 11:30:00,44.83,45.1,44.67,45.06,142200.0,32.718,32.915,32.6012,32.8858,142200.0
2011-09-16 12:00:00,45.05,45.08,44.78,44.86,477200.0,32.8785,32.9004,32.6815,32.7399,477200.0
2011-09-16 12:30:00,44.85,45.12,44.85,44.94,117200.0,32.7326,32.9296,32.7326,32.7982,117200.0
2011-09-16 13:00:00,44.93,44.97,44.74,44.75,134200.0,32.7909,32.8201,32.6523,32.6596,134200.0
2011-09-16 13:30:00,44.74,44.91,44.63,44.88,248600.0,32.6523,32.7763,32.572,32.7545,248600.0
2011-09-16 14:00:00,44.85,45.04,44.83,44.89,241200.0,32.7326,32.8712,32.718,32.7618,241200.0
2011-09-16 14:30:00,44.9,45.11,44.9,45.1,251600.0,32.7691,32.9223,32.7691,32.915,251600.0
2011-09-16 15:00:00,45.1,45.12,44.91,44.93,225000.0,32.915,32.9296,32.7763,32.7909,225000.0
2011-09-16 15:30:00,44.94,45.1,44.89,45.08,730000.0,32.7982,32.915,32.7618,32.9004,730000.0
2011-09-19 09:30:00,44.06,44.06,43.02,43.06,540000.0,32.156,32.156,31.397,31.4262,540000.0
2011-09-19 10:00:00,43.04,43.33,42.98,43.1,276000.0,31.4116,31.6232,31.3678,31.4554,276000.0
2011-09-19 10:30:00,43.11,43.35,43.08,43.24,234600.0,31.4627,31.6378,31.4408,31.5575,234600.0
2011-09-19 11:00:00,43.27,43.44,43.24,43.29,257200.0,31.5794,31.7035,31.5575,31.594,257200.0
2011-09-19 11:30:00,43.3,43.67,43.21,43.63,283000.0,31.6013,31.8714,31.5357,31.8422,283000.0
2011-09-19 12:00:00,43.64,43.89,43.46,43.47,123400.0,31.8495,32.0319,31.7181,31.7254,123400.0
2011-09-19 12:30:00,43.49,43.54,43.28,43.32,145200.0,31.74,31.7765,31.5867,31.6159,145200.0
2011-09-19 13:00:00,43.3,43.4,43.25,43.33,119200.0,31.6013,31.6743,31.5648,31.6232,119200.0
2011-09-19 13:30:00,43.33,43.7,43.28,43.69,182200.0,31.6232,31.8933,31.5867,31.886,182200.0
2011-09-19 14:00:00,43.7,43.96,43.54,43.77,166800.0,31.8933,32.083,31.7765,31.9444,166800.0
2011-09-19 14:30:00,43.77,43.99,43.7,43.72,176200.0,31.9444,32.1049,31.8933,31.9079,176200.0
2011-09-19 15:00:00,43.74,44.13,43.59,44.08,402000.0,31.9225,32.2071,31.813,32.1706,402000.0
2011-09-19 15:30:00,44.08,44.31,43.82,43.88,502400.0,32.1706,32.3385,31.9808,32.0246,502400.0
2011-09-20 09:30:00,44.1,44.17,43.44,43.71,294400.0,32.1852,32.2363,31.7035,31.9006,294400.0
2011-09-20 10:00:00,43.71,43.99,43.56,43.96,239400.0,31.9006,32.1049,31.7911,32.083,239400.0
2011-09-20 10:30:00,43.98,44.39,43.88,44.37,407400.0,32.0976,32.3968,32.0246,32.3822,407400.0
2011-09-20 11:00:00,44.38,44.77,44.38,44.67,311000.0,32.3895,32.6742,32.3895,32.6012,311000.0
2011-09-20 11:30:00,44.67,44.77,44.54,44.63,154000.0,32.6012,32.6742,32.5063,32.572,154000.0
2011-09-20 12:00:00,44.65,44.65,44.43,44.46,165800.0,32.5866,32.5866,32.426,32.4479,165800.0
2011-09-20 12:30:00,44.45,44.48,44.23,44.34,186800.0,32.4406,32.4625,32.2801,32.3604,186800.0
2011-09-20 13:00:00,44.32,44.49,44.22,44.3,150000.0,32.3458,32.4698,32.2728,32.3312,150000.0
2011-09-20 13:30:00,44.29,44.32,44.02,44.08,177800.0,32.3239,32.3458,32.1268,32.1706,177800.0
2011-09-20 14:00:00,44.09,44.36,43.94,44.27,303000.0,32.1779,32.3749,32.0684,32.3093,303000.0
2011-09-20 14:30:00,44.27,44.32,43.94,44.02,280600.0,32.3093,32.3458,32.0684,32.1268,280600.0
2011-09-20 15:00:00,43.99,44.1,43.66,43.74,243400.0,32.1049,32.1852,31.8641,31.9225,243400.0
2011-09-20 15:30:00,43.74,43.89,43.5,43.56,531000.0,31.9225,32.0319,31.7473,31.7911,531000.0
2011-09-21 09:30:00,43.49,43.83,43.26,43.48,275000.0,31.74,31.9881,31.5721,31.7327,275000.0
2011-09-21 10:00:00,43.52,43.66,43.1,43.18,262800.0,31.7619,31.8641,31.4554,31.5138,262800.0
2011-09-21 10:30:00,43.22,43.52,43.02,43.41,306800.0,31.5429,31.7619,31.397,31.6816,306800.0
2011-09-21 11:00:00,43.43,43.71,43.4,43.67,176800.0,31.6962,31.9006,31.6743,31.8714,176800.0
2011-09-21 11:30:00,43.67,44.16,43.66,43.92,223400.0,31.8714,32.229,31.8641,32.0538,223400.0
2011-09-21 12:00:00,43.97,44.04,43.13,43.19,193400.0,32.0903,32.1414,31.4773,31.5211,193400.0
2011-09-21 12:30:00,43.19,43.28,43.07,43.13,199600.0,31.5211,31.5867,31.4335,31.4773,199600.0
2011-09-21 13:00:00,43.13,43.32,43.1,43.23,335000.0,31.4773,31.6159,31.4554,31.5502,335000.0
2011-09-21 13:30:00,43.24,43.27,43.04,43.05,124400.0,31.5575,31.5794,31.4116,31.4189,124400.0
2011-09-21 14:00:00,43.07,43.38,42.74,42.99,265600.0,31.4335,31.6597,31.1926,31.3751,265600.0
2011-09-21 14:30:00,42.98,43.12,42.49,42.74,339400.0,31.3678,31.47,31.0102,31.1926,339400.0
2011-09-21 15:00:00,42.72,42.98,42.43,42.44,441000.0,31.178,31.3678,30.9664,30.9737,441000.0
2011-09-21 15:30:00,42.45,42.54,41.71,41.71,1068000.0,30.981,31.0467,30.4409,30.4409,1068000.0
2011-09-22 09:30:00,40.42,40.47,38.98,38.98,1280800.0,29.4994,29.5359,28.4485,28.4485,1280800.0
2011-09-22 10:00:00,38.94,39.46,38.85,39.26,841600.0,28.4193,28.7988,28.3536,28.6528,841600.0
2011-09-22 10:30:00,39.26,39.37,38.88,38.92,411400.0,28.6528,28.7331,28.3755,28.4047,411400.0
2011-09-22 11:00:00,38.9,39.02,38.41,38.58,724600.0,28.3901,28.4777,28.0325,28.1566,724600.0
2011-09-22 11:30:00,38.58,38.79,38.55,38.72,373000.0,28.1566,28.3098,28.1347,28.2587,373000.0
2011-09-22 12:00:00,38.71,39.16,38.69,39.14,510800.0,28.2514,28.5799,28.2369,28.5653,510800.0
2011-09-22 12:30:00,39.13,39.31,39.02,39.25,471200.0,28.558,28.6893,28.4777,28.6456,471200.0
2011-09-22 13:00:00,39.23,39.31,38.76,38.9,326600.0,28.631,28.6893,28.2879,28.3901,326600.0
2011-09-22 13:30:00,38.9,38.99,38.48,38.5,585600.0,28.3901,28.4558,28.0836,28.0982,585600.0
2011-09-22 14:00:00,38.5,39.12,38.48,38.9,806200.0,28.0982,28.5507,28.0836,28.3901,806200.0
2011-09-22 14:30:00,38.89,38.94,38.46,38.5,694200.0,28.3828,28.4193,28.069,28.0982,694200.0
2011-09-22 15:00:00,38.49,38.51,37.68,37.72,1351400.0,28.0909,28.1055,27.4997,27.5289,1351400.0
2011-09-22 15:30:00,37.72,38.6,37.57,38.42,1659800.0,27.5289,28.1712,27.4194,28.0398,1659800.0
2011-09-23 09:30:00,37.68,38.59,37.68,38.2,852200.0,27.4997,28.1639,27.4997,27.8792,852200.0
2011-09-23 10:00:00,38.2,38.37,37.65,37.75,744400.0,27.8792,28.0033,27.4778,27.5508,744400.0
2011-09-23 10:30:00,37.75,38.13,37.52,37.76,567600.0,27.5508,27.8281,27.383,27.5581,567600.0
2011-09-23 11:00:00,37.76,37.99,37.64,37.74,535400.0,27.5581,27.726,27.4705,27.5435,535400.0
2011-09-23 11:30:00,37.77,37.82,37.55,37.75,271400.0,27.5654,27.6019,27.4049,27.5508,271400.0
2011-09-23 12:00:00,37.73,37.82,37.57,37.58,235400.0,27.5362,27.6019,27.4194,27.4267,235400.0
2011-09-23 12:30:00,37.58,37.79,37.41,37.52,305200.0,27.4267,27.58,27.3027,27.383,305200.0
2011-09-23 13:00:00,37.49,37.54,37.31,37.42,265800.0,27.3611,27.3976,27.2297,27.31,265800.0
2011-09-23 13:30:00,37.42,37.88,37.32,37.88,356200.0,27.31,27.6457,27.237,27.6457,356200.0
2011-09-23 14:00:00,37.88,38.02,37.2,37.24,438200.0,27.6457,27.7479,27.1494,27.1786,438200.0
2011-09-23 14:30:00,37.23,37.38,37.02,37.08,544200.0,27.1713,27.2808,27.018,27.0618,544200.0
2011-09-23 15:00:00,37.06,37.38,37.06,37.36,291200.0,27.0472,27.2808,27.0472,27.2662,291200.0
2011-09-23 15:30:00,37.39,37.4,36.68,36.86,1792200.0,27.2881,27.2954,26.7699,26.9013,1792200.0
2011-09-26 09:30:00,37.63,37.65,36.95,37.03,637000.0,27.4632,27.4778,26.967,27.0253,637000.0
2011-09-26 10:00:00,37.03,37.13,36.57,37.01,683800.0,27.0253,27.0983,26.6896,27.0107,683800.0
2011-09-26 10:30:00,37.01,37.2,36.66,37.13,691000.0,27.0107,27.1494,26.7553,27.0983,691000.0
2011-09-26 11:00:00,37.12,37.38,36.98,37.2,385600.0,27.091,27.2808,26.9889,27.1494,385600.0
2011-09-26 11:30:00,37.22,37.24,37.0,37.08,507200.0,27.164,27.1786,27.0034,27.0618,507200.0
2011-09-26 12:00:00,37.1,37.14,36.93,37.14,370000.0,27.0764,27.1056,26.9524,27.1056,370000.0
2011-09-26 12:30:00,37.15,37.36,36.73,36.82,415000.0,27.1129,27.2662,26.8064,26.8721,415000.0
2011-09-26 13:00:00,36.83,36.85,36.65,36.71,275600.0,26.8794,26.894,26.748,26.7918,275600.0
2011-09-26 13:30:00,36.7,36.82,36.63,36.77,289600.0,26.7845,26.8721,26.7334,26.8356,289600.0
2011-09-26 14:00:00,36.79,37.21,36.75,36.98,292400.0,26.8502,27.1567,26.821,26.9889,292400.0
2011-09-26 14:30:00,36.98,37.26,36.94,37.23,519000.0,26.9889,27.1932,26.9597,27.1713,519000.0
2011-09-26 15:00:00,37.23,37.87,37.19,37.87,809000.0,27.1713,27.6384,27.1421,27.6384,809000.0
2011-09-26 15:30:00,37.86,38.4,37.71,38.32,1270600.0,27.6311,28.0252,27.5216,27.9668,1270600.0
2011-09-27 09:30:00,39.33,39.85,39.04,39.48,957800.0,28.7039,29.0834,28.4923,28.8134,957800.0
2011-09-27 10:00:00,39.46,39.63,39.1,39.43,430400.0,28.7988,28.9229,28.5361,28.7769,430400.0
2011-09-27 10:30:00,39.39,39.67,39.39,39.65,323600.0,28.7477,28.9521,28.7477,28.9375,323600.0
2011-09-27 11:00:00,39.66,39.66,39.24,39.29,392400.0,28.9448,28.9448,28.6383,28.6747,392400.0
2011-09-27 11:30:00,39.28,39.37,39.09,39.23,257000.0,28.6674,28.7331,28.5288,28.631,257000.0
2011-09-27 12:00:00,39.23,39.57,39.17,39.51,313200.0,28.631,28.8791,28.5872,28.8353,313200.0
2011-09-27 12:30:00,39.51,39.58,39.33,39.51,272800.0,28.8353,28.8864,28.7039,28.8353,272800.0
2011-09-27 13:00:00,39.5,39.63,39.35,39.6,351800.0,28.828,28.9229,28.7185,28.901,351800.0
2011-09-27 13:30:00,39.6,39.96,39.51,39.88,286000.0,28.901,29.1637,28.8353,29.1053,286000.0
2011-09-27 14:00:00,39.87,40.26,39.87,39.93,406000.0,29.098,29.3827,29.098,29.1418,406000.0
2011-09-27 14:30:00,39.93,40.06,39.84,40.0,418200.0,29.1418,29.2367,29.0761,29.1929,418200.0
2011-09-27 15:00:00,39.99,39.99,39.44,39.51,614200.0,29.1856,29.1856,28.7842,28.8353,614200.0
2011-09-27 15:30:00,39.51,39.63,39.02,39.29,948200.0,28.8353,28.9229,28.4777,28.6747,948200.0
2011-09-28 09:30:00,39.37,39.4,38.88,39.22,219600.0,28.7331,28.755,28.3755,28.6237,219600.0
2011-09-28 10:00:00,39.24,39.24,38.65,38.79,435000.0,28.6383,28.6383,28.2077,28.3098,435000.0
2011-09-28 10:30:00,38.79,39.29,38.73,38.94,261400.0,28.3098,28.6747,28.266,28.4193,261400.0
2011-09-28 11:00:00,38.94,39.1,38.72,38.88,173000.0,28.4193,28.5361,28.2587,28.3755,173000.0
2011-09-28 11:30:00,38.89,39.1,38.74,38.99,363400.0,28.3828,28.5361,28.2733,28.4558,363400.0
2011-09-28 12:00:00,38.99,38.99,38.71,38.9,144000.0,28.4558,28.4558,28.2514,28.3901,144000.0
2011-09-28 12:30:00,38.92,38.92,38.58,38.6,186600.0,28.4047,28.4047,28.1566,28.1712,186600.0
2011-09-28 13:00:00,38.6,38.65,38.12,38.12,146800.0,28.1712,28.2077,27.8209,27.8209,146800.0
2011-09-28 13:30:00,38.13,38.15,37.76,37.79,254600.0,27.8281,27.8427,27.5581,27.58,254600.0
2011-09-28 14:00:00,37.78,37.78,37.57,37.65,367400.0,27.5727,27.5727,27.4194,27.4778,367400.0
2011-09-28 14:30:00,37.66,37.9,37.52,37.66,441200.0,27.4851,27.6603,27.383,27.4851,441200.0
2011-09-28 15:00:00,37.66,38.0,37.43,37.5,436000.0,27.4851,27.7333,27.3173,27.3684,436000.0
2011-09-28 15:30:00,37.49,37.58,37.07,37.15,1030200.0,27.3611,27.4267,27.0545,27.1129,1030200.0
2011-09-29 09:30:00,38.02,38.18,37.5,37.56,712200.0,27.7479,27.8646,27.3684,27.4122,712200.0
2011-09-29 10:00:00,37.54,37.6,36.88,36.94,782600.0,27.3976,27.4413,26.9159,26.9597,782600.0
2011-09-29 10:30:00,36.91,36.93,36.28,36.59,683400.0,26.9378,26.9524,26.478,26.7042,683400.0
2011-09-29 11:00:00,36.59,36.93,36.49,36.88,331200.0,26.7042,26.9524,26.6312,26.9159,331200.0
2011-09-29 11:30:00,36.85,36.91,36.45,36.82,429400.0,26.894,26.9378,26.602,26.8721,429400.0
2011-09-29 12:00:00,36.81,36.99,36.68,36.84,269000.0,26.8648,26.9962,26.7699,26.8867,269000.0
2011-09-29 12:30:00,36.84,36.84,36.32,36.48,357800.0,26.8867,26.8867,26.5072,26.6239,357800.0
2011-09-29 13:00:00,36.48,36.94,36.45,36.62,243000.0,26.6239,26.9597,26.602,26.7261,243000.0
2011-09-29 13:30:00,36.6,36.64,36.23,36.36,316800.0,26.7115,26.7407,26.4415,26.5364,316800.0
2011-09-29 14:00:00,36.37,36.42,35.97,36.3,495400.0,26.5437,26.5802,26.2517,26.4926,495400.0
2011-09-29 14:30:00,36.3,36.38,35.99,36.22,461000.0,26.4926,26.551,26.2663,26.4342,461000.0
2011-09-29 15:00:00,36.24,36.47,35.94,36.39,626200.0,26.4488,26.6166,26.2298,26.5583,626200.0
2011-09-29 15:30:00,36.39,36.88,36.34,36.86,850400.0,26.5583,26.9159,26.5218,26.9013,850400.0
2011-09-30 09:30:00,35.7,35.97,34.77,35.21,1094600.0,26.0547,26.2517,25.3759,25.6971,1094600.0
2011-09-30 10:00:00,35.2,35.68,35.18,35.31,903800.0,25.6898,26.0401,25.6752,25.77,903800.0
2011-09-30 10:30:00,35.35,35.61,35.25,35.52,726000.0,25.7992,25.989,25.7263,25.9233,726000.0
2011-09-30 11:00:00,35.52,36.2,35.51,36.07,472400.0,25.9233,26.4196,25.916,26.3247,472400.0
2011-09-30 11:30:00,36.08,36.38,36.0,36.07,337400.0,26.332,26.551,26.2736,26.3247,337400.0
2011-09-30 12:00:00,36.07,36.22,35.88,36.13,360600.0,26.3247,26.4342,26.186,26.3685,360600.0
2011-09-30 12:30:00,36.1,36.24,35.97,36.0,163400.0,26.3466,26.4488,26.2517,26.2736,163400.0
2011-09-30 13:00:00,35.97,36.05,35.87,36.01,170200.0,26.2517,26.3101,26.1788,26.2809,170200.0
2011-09-30 13:30:00,36.0,36.24,35.97,36.02,142400.0,26.2736,26.4488,26.2517,26.2882,142400.0
2011-09-30 14:00:00,36.02,36.1,35.54,35.65,446200.0,26.2882,26.3466,25.9379,26.0182,446200.0
2011-09-30 14:30:00,35.63,35.81,35.47,35.73,314200.0,26.0036,26.135,25.8868,26.0766,314200.0
2011-09-30 15:00:00,35.75,35.91,35.59,35.62,338800.0,26.0912,26.2079,25.9744,25.9963,338800.0
2011-09-30 15:30:00,35.62,35.98,35.43,35.48,1189600.0,25.9963,26.259,25.8576,25.8941,1189600.0
2011-10-03 09:30:00,35.07,35.12,34.37,34.37,741000.0,25.5949,25.6314,25.084,25.084,741000.0
2011-10-03 10:00:00,34.35,35.0,34.35,34.59,1073600.0,25.0694,25.5438,25.0694,25.2446,1073600.0
2011-10-03 10:30:00,34.59,34.59,34.1,34.41,568800.0,25.2446,25.2446,24.887,25.1132,568800.0
2011-10-03 11:00:00,34.44,34.8,34.21,34.79,639200.0,25.1351,25.3978,24.9672,25.3905,639200.0
2011-10-03 11:30:00,34.8,35.04,34.63,34.96,659200.0,25.3978,25.573,25.2738,25.5146,659200.0
2011-10-03 12:00:00,34.97,35.07,34.46,34.72,506200.0,25.5219,25.5949,25.1497,25.3395,506200.0
2011-10-03 12:30:00,34.73,34.83,34.55,34.55,519200.0,25.3468,25.4197,25.2154,25.2154,519200.0
2011-10-03 13:00:00,34.55,34.55,33.92,34.1,443400.0,25.2154,25.2154,24.7556,24.887,443400.0
2011-10-03 13:30:00,34.12,34.27,33.9,34.26,627000.0,24.9016,25.011,24.741,25.0037,627000.0
2011-10-03 14:00:00,34.24,34.56,34.1,34.24,488000.0,24.9891,25.2227,24.887,24.9891,488000.0
2011-10-03 14:30:00,34.22,34.41,33.96,34.27,587800.0,24.9745,25.1132,24.7848,25.011,587800.0
2011-10-03 15:00:00,34.29,34.51,34.18,34.35,795000.0,25.0256,25.1862,24.9453,25.0694,795000.0
2011-10-03 15:30:00,34.35,34.83,34.15,34.17,1728000.0,25.0694,25.4197,24.9235,24.9381,1728000.0
2011-10-04 09:30:00,33.67,34.19,33.43,33.99,1314800.0,24.5731,24.9526,24.398,24.8067,1314800.0
2011-10-04 10:00:00,33.99,34.25,33.41,34.07,1086200.0,24.8067,24.9964,24.3834,24.8651,1086200.0
2011-10-04 10:30:00,34.07,34.89,33.97,34.69,1212000.0,24.8651,25.4635,24.7921,25.3176,1212000.0
2011-10-04 11:00:00,34.67,35.11,34.63,34.78,877800.0,25.303,25.6241,25.2738,25.3832,877800.0
2011-10-04 11:30:00,34.76,35.1,34.48,35.02,662600.0,25.3686,25.6168,25.1643,25.5584,662600.0
2011-10-04 12:00:00,35.04,35.32,34.99,35.01,645000.0,25.573,25.7773,25.5365,25.5511,645000.0
2011-10-04 12:30:00,35.02,35.54,34.96,35.26,440800.0,25.5584,25.9379,25.5146,25.7336,440800.0
2011-10-04 13:00:00,35.26,35.31,34.91,35.05,435000.0,25.7336,25.77,25.4781,25.5803,435000.0
2011-10-04 13:30:00,35.05,35.18,34.87,34.99,539600.0,25.5803,25.6752,25.4489,25.5365,539600.0
2011-10-04 14:00:00,35.0,35.1,34.59,34.92,825800.0,25.5438,25.6168,25.2446,25.4854,825800.0
2011-10-04 14:30:00,34.91,35.16,34.66,34.76,658200.0,25.4781,25.6606,25.2957,25.3686,658200.0
2011-10-04 15:00:00,34.74,35.33,34.58,35.18,712800.0,25.3541,25.7846,25.2373,25.6752,712800.0
2011-10-04 15:30:00,35.18,37.02,35.17,36.86,2109600.0,25.6752,27.018,25.6679,26.9013,2109600.0
2011-10-05 09:30:00,36.85,37.2,36.61,36.85,1190800.0,26.894,27.1494,26.7188,26.894,1190800.0
2011-10-05 10:00:00,36.79,37.52,36.79,37.07,809400.0,26.8502,27.383,26.8502,27.0545,809400.0
2011-10-05 10:30:00,37.08,37.62,37.06,37.62,624000.0,27.0618,27.4559,27.0472,27.4559,624000.0
2011-10-05 11:00:00,37.61,37.73,37.38,37.52,465000.0,27.4486,27.5362,27.2808,27.383,465000.0
2011-10-05 11:30:00,37.52,37.66,37.42,37.56,268600.0,27.383,27.4851,27.31,27.4122,268600.0
2011-10-05 12:00:00,37.59,37.63,37.28,37.29,242000.0,27.434,27.4632,27.2078,27.2151,242000.0
2011-10-05 12:30:00,37.29,37.39,37.13,37.34,241000.0,27.2151,27.2881,27.0983,27.2516,241000.0
2011-10-05 13:00:00,37.35,37.68,37.3,37.63,322800.0,27.2589,27.4997,27.2224,27.4632,322800.0
2011-10-05 13:30:00,37.63,38.12,37.55,38.05,348000.0,27.4632,27.8209,27.4049,27.7698,348000.0
2011-10-05 14:00:00,38.04,38.19,37.87,38.0,440400.0,27.7625,27.8719,27.6384,27.7333,440400.0
2011-10-05 14:30:00,37.99,38.04,37.64,37.94,397800.0,27.726,27.7625,27.4705,27.6895,397800.0
2011-10-05 15:00:00,37.97,38.32,37.74,38.22,682800.0,27.7114,27.9668,27.5435,27.8938,682800.0
2011-10-05 15:30:00,38.22,38.48,38.19,38.37,1071600.0,27.8938,28.0836,27.8719,28.0033,1071600.0
2011-10-06 09:30:00,38.19,38.47,37.76,37.99,514600.0,27.8719,28.0763,27.5581,27.726,514600.0
2011-10-06 10:00:00,37.99,38.71,37.85,38.56,588400.0,27.726,28.2514,27.6238,28.142,588400.0
2011-10-06 10:30:00,38.57,38.83,38.32,38.54,310400.0,28.1493,28.339,27.9668,28.1274,310400.0
2011-10-06 11:00:00,38.55,38.89,38.42,38.84,393200.0,28.1347,28.3828,28.0398,28.3463,393200.0
2011-10-06 11:30:00,38.84,39.46,38.84,39.1,398800.0,28.3463,28.7988,28.3463,28.5361,398800.0
2011-10-06 12:00:00,39.1,39.3,38.88,39.14,241600.0,28.5361,28.682,28.3755,28.5653,241600.0
2011-10-06 12:30:00,39.16,39.19,38.79,38.92,220200.0,28.5799,28.6018,28.3098,28.4047,220200.0
2011-10-06 13:00:00,38.92,39.1,38.9,38.97,373400.0,28.4047,28.5361,28.3901,28.4412,373400.0
2011-10-06 13:30:00,38.98,39.09,38.72,38.94,332400.0,28.4485,28.5288,28.2587,28.4193,332400.0
2011-10-06 14:00:00,38.96,39.24,38.85,39.13,247200.0,28.4339,28.6383,28.3536,28.558,247200.0
2011-10-06 14:30:00,39.14,39.17,38.77,38.87,249400.0,28.5653,28.5872,28.2952,28.3682,249400.0
2011-10-06 15:00:00,38.87,39.02,38.57,38.6,436800.0,28.3682,28.4777,28.1493,28.1712,436800.0
2011-10-06 15:30:00,38.58,39.31,38.54,39.25,1126800.0,28.1566,28.6893,28.1274,28.6456,1126800.0
2011-10-07 09:30:00,39.52,39.62,38.5,38.94,403600.0,28.8426,28.9156,28.0982,28.4193,403600.0
2011-10-07 10:00:00,38.97,39.04,38.59,38.92,397800.0,28.4412,28.4923,28.1639,28.4047,397800.0
2011-10-07 10:30:00,38.91,38.97,38.5,38.5,280000.0,28.3974,28.4412,28.0982,28.0982,280000.0
2011-10-07 11:00:00,38.51,38.6,38.3,38.49,271600.0,28.1055,28.1712,27.9522,28.0909,271600.0
2011-10-07 11:30:00,38.49,38.59,38.2,38.58,300200.0,28.0909,28.1639,27.8792,28.1566,300200.0
2011-10-07 12:00:00,38.58,38.6,37.84,38.06,398200.0,28.1566,28.1712,27.6165,27.7771,398200.0
2011-10-07 12:30:00,38.08,38.13,37.63,37.68,348000.0,27.7917,27.8281,27.4632,27.4997,348000.0
2011-10-07 13:00:00,37.71,37.88,37.58,37.8,337600.0,27.5216,27.6457,27.4267,27.5873,337600.0
2011-10-07 13:30:00,37.8,37.88,37.66,37.87,257400.0,27.5873,27.6457,27.4851,27.6384,257400.0
2011-10-07 14:00:00,37.85,38.01,37.62,37.73,426600.0,27.6238,27.7406,27.4559,27.5362,426600.0
2011-10-07 14:30:00,37.74,37.88,37.62,37.78,406600.0,27.5435,27.6457,27.4559,27.5727,406600.0
2011-10-07 15:00:00,37.8,38.22,37.71,38.1,726400.0,27.5873,27.8938,27.5216,27.8063,726400.0
2011-10-07 15:30:00,38.1,38.14,37.37,37.45,1587600.0,27.8063,27.8354,27.2735,27.3319,1587600.0
2011-10-10 09:30:00,38.42,38.85,38.37,38.84,583800.0,28.0398,28.3536,28.0033,28.3463,583800.0
2011-10-10 10:00:00,38.81,39.08,38.72,38.9,404400.0,28.3244,28.5215,28.2587,28.3901,404400.0
2011-10-10 10:30:00,38.9,39.2,38.88,38.99,219400.0,28.3901,28.6091,28.3755,28.4558,219400.0
2011-10-10 11:00:00,38.99,39.3,38.96,39.29,214200.0,28.4558,28.682,28.4339,28.6747,214200.0
2011-10-10 11:30:00,39.29,39.31,39.13,39.24,276400.0,28.6747,28.6893,28.558,28.6383,276400.0
2011-10-10 12:00:00,39.25,39.52,39.24,39.49,334200.0,28.6456,28.8426,28.6383,28.8207,334200.0
2011-10-10 12:30:00,39.49,39.56,39.38,39.56,328600.0,28.8207,28.8718,28.7404,28.8718,328600.0
2011-10-10 13:00:00,39.54,39.72,39.47,39.62,255200.0,28.8572,28.9886,28.8061,28.9156,255200.0
2011-10-10 13:30:00,39.63,39.65,39.35,39.52,211600.0,28.9229,28.9375,28.7185,28.8426,211600.0
2011-10-10 14:00:00,39.52,39.55,39.33,39.44,297200.0,28.8426,28.8645,28.7039,28.7842,297200.0
2011-10-10 14:30:00,39.45,39.5,39.32,39.45,280200.0,28.7915,28.828,28.6966,28.7915,280200.0
2011-10-10 15:00:00,39.45,39.48,39.02,39.17,385600.0,28.7915,28.8134,28.4777,28.5872,385600.0
2011-10-10 15:30:00,39.17,39.73,39.06,39.7,981400.0,28.5872,28.9959,28.5069,28.974,981400.0
2011-10-11 09:30:00,39.32,39.62,38.99,39.28,408400.0,28.6966,28.9156,28.4558,28.6674,408400.0
2011-10-11 10:00:00,39.28,39.69,39.05,39.63,430400.0,28.6674,28.9667,28.4996,28.9229,430400.0
2011-10-11 10:30:00,39.63,39.7,39.38,39.48,261200.0,28.9229,28.974,28.7404,28.8134,261200.0
2011-10-11 11:00:00,39.46,39.6,39.24,39.42,254400.0,28.7988,28.901,28.6383,28.7696,254400.0
2011-10-11 11:30:00,39.42,40.02,39.42,39.98,316200.0,28.7696,29.2075,28.7696,29.1783,316200.0
2011-10-11 12:00:00,39.98,40.01,39.8,39.93,313800.0,29.1783,29.2002,29.047,29.1418,313800.0
2011-10-11 12:30:00,39.94,39.97,39.45,39.79,470600.0,29.1491,29.171,28.7915,29.0397,470600.0
2011-10-11 13:00:00,39.8,39.87,39.65,39.87,661600.0,29.047,29.098,28.9375,29.098,661600.0
2011-10-11 13:30:00,39.87,40.07,39.83,40.06,430800.0,29.098,29.244,29.0688,29.2367,430800.0
2011-10-11 14:00:00,40.07,40.18,39.97,40.06,473800.0,29.244,29.3243,29.171,29.2367,473800.0
2011-10-11 14:30:00,40.07,40.16,39.82,40.06,508800.0,29.244,29.3097,29.0616,29.2367,508800.0
2011-10-11 15:00:00,40.06,40.24,39.95,39.97,368800.0,29.2367,29.3681,29.1564,29.171,368800.0
2011-10-11 15:30:00,39.97,40.23,39.96,40.07,945800.0,29.171,29.3608,29.1637,29.244,945800.0
2011-10-12 09:30:00,40.4,40.7,40.15,40.59,505800.0,29.4848,29.7038,29.3024,29.6235,505800.0
2011-10-12 10:00:00,40.59,41.1,40.42,40.94,442200.0,29.6235,29.9957,29.4994,29.879,442200.0
2011-10-12 10:30:00,40.92,41.1,40.82,40.87,408800.0,29.8644,29.9957,29.7914,29.8279,408800.0
2011-10-12 11:00:00,40.9,41.05,40.82,40.99,229000.0,29.8498,29.9592,29.7914,29.9154,229000.0
2011-10-12 11:30:00,41.0,41.1,40.81,40.84,162400.0,29.9227,29.9957,29.7841,29.806,162400.0
2011-10-12 12:00:00,40.84,40.9,40.66,40.84,165600.0,29.806,29.8498,29.6746,29.806,165600.0
2011-10-12 12:30:00,40.85,41.09,40.79,41.07,179200.0,29.8133,29.9884,29.7695,29.9738,179200.0
2011-10-12 13:00:00,41.08,41.23,41.06,41.1,270000.0,29.9811,30.0906,29.9665,29.9957,270000.0
2011-10-12 13:30:00,41.1,41.19,40.99,41.02,130800.0,29.9957,30.0614,29.9154,29.9373,130800.0
2011-10-12 14:00:00,41.02,41.35,40.96,41.2,224800.0,29.9373,30.1782,29.8935,30.0687,224800.0
2011-10-12 14:30:00,41.2,41.34,40.8,40.82,294000.0,30.0687,30.1709,29.7768,29.7914,294000.0
2011-10-12 15:00:00,40.84,40.95,40.64,40.76,338800.0,29.806,29.8863,29.66,29.7476,338800.0
2011-10-12 15:30:00,40.76,40.89,40.43,40.47,688000.0,29.7476,29.8425,29.5067,29.5359,688000.0
2011-10-13 09:30:00,40.01,40.07,39.07,39.27,389600.0,29.2585,29.3023,28.5711,28.7173,389600.0
2011-10-13 10:00:00,39.3,39.45,39.09,39.34,549600.0,28.7392,28.8489,28.5857,28.7685,549600.0
2011-10-13 10:30:00,39.33,39.47,38.9,38.9,256600.0,28.7612,28.8636,28.4467,28.4467,256600.0
2011-10-13 11:00:00,38.91,39.2,38.82,39.02,305000.0,28.4541,28.6661,28.3882,28.5345,305000.0
2011-10-13 11:30:00,39.02,39.38,39.02,39.24,160800.0,28.5345,28.7978,28.5345,28.6954,160800.0
2011-10-13 12:00:00,39.27,39.36,39.08,39.09,120200.0,28.7173,28.7831,28.5784,28.5857,120200.0
2011-10-13 12:30:00,39.09,39.15,38.88,39.13,103400.0,28.5857,28.6296,28.4321,28.6149,103400.0
2011-10-13 13:00:00,39.14,39.5,39.06,39.41,225800.0,28.6222,28.8855,28.5637,28.8197,225800.0
2011-10-13 13:30:00,39.44,39.78,39.4,39.76,297000.0,28.8416,29.0903,28.8124,29.0756,297000.0
2011-10-13 14:00:00,39.76,39.77,39.41,39.54,388200.0,29.0756,29.083,28.8197,28.9148,388200.0
2011-10-13 14:30:00,39.54,40.11,39.52,40.06,241000.0,28.9148,29.3316,28.9001,29.295,241000.0
2011-10-13 15:00:00,40.05,40.27,39.9,39.91,284800.0,29.2877,29.4486,29.178,29.1853,284800.0
2011-10-13 15:30:00,39.91,40.15,39.78,40.1,1173600.0,29.1853,29.3608,29.0903,29.3243,1173600.0
2011-10-14 09:30:00,41.05,41.5,40.85,41.13,464600.0,30.019,30.3481,29.8727,30.0775,464600.0
2011-10-14 10:00:00,41.1,41.48,41.04,41.17,321400.0,30.0556,30.3334,30.0117,30.1067,321400.0
2011-10-14 10:30:00,41.17,41.21,40.87,41.16,285800.0,30.1067,30.136,29.8874,30.0994,285800.0
2011-10-14 11:00:00,41.2,41.25,40.88,40.95,206600.0,30.1287,30.1652,29.8947,29.9459,206600.0
2011-10-14 11:30:00,40.96,41.15,40.94,41.1,204800.0,29.9532,30.0921,29.9385,30.0556,204800.0
2011-10-14 12:00:00,41.08,41.17,40.99,41.06,210600.0,30.0409,30.1067,29.9751,30.0263,210600.0
2011-10-14 12:30:00,41.08,41.14,41.02,41.09,236800.0,30.0409,30.0848,29.997,30.0482,236800.0
2011-10-14 13:00:00,41.1,41.38,41.09,41.26,185800.0,30.0556,30.2603,30.0482,30.1726,185800.0
2011-10-14 13:30:00,41.24,41.54,41.14,41.53,261000.0,30.1579,30.3773,30.0848,30.37,261000.0
2011-10-14 14:00:00,41.55,41.55,41.3,41.38,336000.0,30.3846,30.3846,30.2018,30.2603,336000.0
2011-10-14 14:30:00,41.38,41.63,41.24,41.61,226400.0,30.2603,30.4431,30.1579,30.4285,226400.0
2011-10-14 15:00:00,41.63,41.86,41.54,41.81,325800.0,30.4431,30.6113,30.3773,30.5748,325800.0
2011-10-14 15:30:00,41.82,42.04,41.7,41.99,963400.0,30.5821,30.743,30.4943,30.7064,963400.0
2011-10-17 09:30:00,41.65,42.05,41.48,41.62,487000.0,30.4578,30.7503,30.3334,30.4358,487000.0
2011-10-17 10:00:00,41.63,41.63,41.02,41.21,450000.0,30.4431,30.4431,29.997,30.136,450000.0
2011-10-17 10:30:00,41.2,41.28,41.04,41.11,329800.0,30.1287,30.1872,30.0117,30.0629,329800.0
2011-10-17 11:00:00,41.11,41.24,41.05,41.23,210200.0,30.0629,30.1579,30.019,30.1506,210200.0
2011-10-17 11:30:00,41.24,41.33,41.16,41.21,151000.0,30.1579,30.2237,30.0994,30.136,151000.0
2011-10-17 12:00:00,41.19,41.24,41.11,41.15,148000.0,30.1214,30.1579,30.0629,30.0921,148000.0
2011-10-17 12:30:00,41.13,41.18,40.9,40.99,231800.0,30.0775,30.1141,29.9093,29.9751,231800.0
2011-10-17 13:00:00,40.98,41.06,40.92,41.0,170800.0,29.9678,30.0263,29.9239,29.9824,170800.0
2011-10-17 13:30:00,41.02,41.02,40.81,40.91,171000.0,29.997,29.997,29.8435,29.9166,171000.0
2011-10-17 14:00:00,40.9,40.94,40.69,40.79,176800.0,29.9093,29.9385,29.7557,29.8289,176800.0
2011-10-17 14:30:00,40.77,40.77,40.56,40.75,187600.0,29.8142,29.8142,29.6607,29.7996,187600.0
2011-10-17 15:00:00,40.74,41.02,40.74,40.9,181800.0,29.7923,29.997,29.7923,29.9093,181800.0
2011-10-17 15:30:00,40.9,41.02,40.6,40.71,676600.0,29.9093,29.997,29.6899,29.7704,676600.0
2011-10-18 09:30:00,40.76,40.95,40.15,40.29,270000.0,29.8069,29.9459,29.3608,29.4632,270000.0
2011-10-18 10:00:00,40.3,41.04,40.12,41.04,365000.0,29.4705,30.0117,29.3389,30.0117,365000.0
2011-10-18 10:30:00,41.05,41.65,40.98,41.4,528600.0,30.019,30.4578,29.9678,30.2749,528600.0
2011-10-18 11:00:00,41.42,41.42,40.87,40.96,355400.0,30.2896,30.2896,29.8874,29.9532,355400.0
2011-10-18 11:30:00,40.97,41.49,40.96,41.25,409800.0,29.9605,30.3407,29.9532,30.1652,409800.0
2011-10-18 12:00:00,41.24,41.29,40.99,41.09,461800.0,30.1579,30.1945,29.9751,30.0482,461800.0
2011-10-18 12:30:00,41.1,41.46,41.06,41.41,323800.0,30.0556,30.3188,30.0263,30.2822,323800.0
2011-10-18 13:00:00,41.43,41.56,41.33,41.48,287600.0,30.2969,30.3919,30.2237,30.3334,287600.0
2011-10-18 13:30:00,41.49,41.76,41.47,41.68,387600.0,30.3407,30.5382,30.3261,30.4797,387600.0
2011-10-18 14:00:00,41.68,42.13,41.6,42.02,466600.0,30.4797,30.8088,30.4212,30.7283,466600.0
2011-10-18 14:30:00,42.05,42.22,41.83,41.94,304800.0,30.7503,30.8746,30.5894,30.6698,304800.0
2011-10-18 15:00:00,41.94,42.85,41.94,42.63,810800.0,30.6698,31.3353,30.6698,31.1744,810800.0
2011-10-18 15:30:00,42.65,43.31,42.57,43.0,2160200.0,31.189,31.6717,31.1305,31.445,2160200.0
2011-10-19 09:30:00,42.83,43.45,42.76,43.2,639200.0,31.3207,31.7741,31.2695,31.5912,639200.0
2011-10-19 10:00:00,43.18,43.91,43.04,43.88,625600.0,31.5766,32.1104,31.4742,32.0885,625600.0
2011-10-19 10:30:00,43.88,44.1,43.74,43.89,561200.0,32.0885,32.2494,31.9861,32.0958,561200.0
2011-10-19 11:00:00,43.88,44.08,43.63,44.05,431000.0,32.0885,32.2348,31.9057,32.2128,431000.0
2011-10-19 11:30:00,44.07,44.39,44.07,44.18,508200.0,32.2274,32.4615,32.2274,32.3079,508200.0
2011-10-19 12:00:00,44.19,44.35,43.97,44.35,562800.0,32.3152,32.4322,32.1543,32.4322,562800.0
2011-10-19 12:30:00,44.35,44.42,44.08,44.27,315400.0,32.4322,32.4834,32.2348,32.3737,315400.0
2011-10-19 13:00:00,44.27,44.59,44.27,44.3,450800.0,32.3737,32.6077,32.3737,32.3956,450800.0
2011-10-19 13:30:00,44.28,44.42,44.15,44.41,427200.0,32.381,32.4834,32.286,32.4761,427200.0
2011-10-19 14:00:00,44.41,44.45,43.83,43.93,957200.0,32.4761,32.5053,32.0519,32.1251,957200.0
2011-10-19 14:30:00,43.93,44.08,43.79,43.85,689000.0,32.1251,32.2348,32.0227,32.0666,689000.0
2011-10-19 15:00:00,43.85,44.01,43.65,43.83,719000.0,32.0666,32.1836,31.9203,32.0519,719000.0
2011-10-19 15:30:00,43.82,44.04,43.71,43.88,1317200.0,32.0446,32.2055,31.9642,32.0885,1317200.0
2011-10-20 09:30:00,43.76,43.98,43.37,43.54,713200.0,32.0008,32.1616,31.7156,31.8399,713200.0
2011-10-20 10:00:00,43.55,44.02,43.46,43.66,378800.0,31.8472,32.1909,31.7814,31.9276,378800.0
2011-10-20 10:30:00,43.67,43.77,43.43,43.46,377000.0,31.9349,32.0081,31.7594,31.7814,377000.0
2011-10-20 11:00:00,43.46,43.47,42.88,43.12,533800.0,31.7814,31.7887,31.3572,31.5327,533800.0
2011-10-20 11:30:00,43.13,43.23,42.91,43.0,415800.0,31.54,31.6132,31.3792,31.445,415800.0
2011-10-20 12:00:00,43.01,43.13,42.55,42.76,357800.0,31.4523,31.54,31.1159,31.2695,357800.0
2011-10-20 12:30:00,42.74,43.19,42.74,43.15,317800.0,31.2548,31.5839,31.2548,31.5547,317800.0
2011-10-20 13:00:00,43.15,43.82,43.15,43.59,384200.0,31.5547,32.0446,31.5547,31.8764,384200.0
2011-10-20 13:30:00,43.62,43.68,43.24,43.41,302400.0,31.8984,31.9422,31.6205,31.7448,302400.0
2011-10-20 14:00:00,43.4,43.49,43.08,43.28,315200.0,31.7375,31.8033,31.5035,31.6497,315200.0
2011-10-20 14:30:00,43.28,43.84,43.2,43.74,569200.0,31.6497,32.0593,31.5912,31.9861,569200.0
2011-10-20 15:00:00,43.76,43.79,43.22,43.34,345600.0,32.0008,32.0227,31.6059,31.6936,345600.0
2011-10-20 15:30:00,43.32,43.76,43.3,43.67,869200.0,31.679,32.0008,31.6644,31.9349,869200.0
2011-10-21 09:30:00,44.48,44.95,44.1,44.94,835000.0,32.5273,32.871,32.2494,32.8637,835000.0
2011-10-21 10:00:00,44.94,45.45,44.87,45.44,507600.0,32.8637,33.2366,32.8125,33.2293,507600.0
2011-10-21 10:30:00,45.45,45.54,44.94,45.09,450000.0,33.2366,33.3024,32.8637,32.9734,450000.0
2011-10-21 11:00:00,45.09,45.12,44.73,44.96,186000.0,32.9734,32.9953,32.7101,32.8783,186000.0
2011-10-21 11:30:00,44.97,45.1,44.93,44.96,174400.0,32.8856,32.9807,32.8563,32.8783,174400.0
2011-10-21 12:00:00,44.95,45.14,44.9,45.11,283600.0,32.871,33.0099,32.8344,32.988,283600.0
2011-10-21 12:30:00,45.11,45.17,44.92,44.94,246600.0,32.988,33.0319,32.849,32.8637,246600.0
2011-10-21 13:00:00,44.93,44.94,44.42,44.57,267800.0,32.8563,32.8637,32.4834,32.5931,267800.0
2011-10-21 13:30:00,44.59,44.73,44.5,44.61,197800.0,32.6077,32.7101,32.5419,32.6223,197800.0
2011-10-21 14:00:00,44.6,44.94,44.57,44.78,290200.0,32.615,32.8637,32.5931,32.7467,290200.0
2011-10-21 14:30:00,44.77,45.26,44.72,45.26,352200.0,32.7393,33.0977,32.7028,33.0977,352200.0
2011-10-21 15:00:00,45.3,45.33,45.12,45.21,385600.0,33.1269,33.1489,32.9953,33.0611,385600.0
2011-10-21 15:30:00,45.2,45.34,44.94,45.3,957000.0,33.0538,33.1562,32.8637,33.1269,957000.0
2011-10-24 09:30:00,45.56,45.8,45.34,45.57,653600.0,33.3171,33.4926,33.1562,33.3244,653600.0
2011-10-24 10:00:00,45.54,45.82,45.3,45.73,431200.0,33.3024,33.5072,33.1269,33.4414,431200.0
2011-10-24 10:30:00,45.74,45.79,45.55,45.55,252600.0,33.4487,33.4852,33.3097,33.3097,252600.0
2011-10-24 11:00:00,45.58,45.91,45.52,45.8,393800.0,33.3317,33.573,33.2878,33.4926,393800.0
2011-10-24 11:30:00,45.83,45.84,45.48,45.52,244000.0,33.5145,33.5218,33.2586,33.2878,244000.0
2011-10-24 12:00:00,45.52,45.52,45.24,45.32,269000.0,33.2878,33.2878,33.083,33.1415,269000.0
2011-10-24 12:30:00,45.32,45.34,45.12,45.26,316800.0,33.1415,33.1562,32.9953,33.0977,316800.0
2011-10-24 13:00:00,45.26,45.46,45.23,45.37,372400.0,33.0977,33.2439,33.0757,33.1781,372400.0
2011-10-24 13:30:00,45.37,45.63,45.37,45.6,290800.0,33.1781,33.3682,33.1781,33.3463,290800.0
2011-10-24 14:00:00,45.59,45.6,45.39,45.46,254800.0,33.339,33.3463,33.1927,33.2439,254800.0
2011-10-24 14:30:00,45.46,45.52,45.41,45.52,416000.0,33.2439,33.2878,33.2074,33.2878,416000.0
2011-10-24 15:00:00,45.52,45.76,45.48,45.48,726400.0,33.2878,33.4633,33.2586,33.2586,726400.0
2011-10-24 15:30:00,45.48,45.63,45.46,45.53,1283200.0,33.2586,33.3682,33.2439,33.2951,1283200.0
2011-10-25 09:30:00,45.7,45.7,44.02,44.74,739600.0,33.4194,33.4194,32.1909,32.7174,739600.0
2011-10-25 10:00:00,44.74,44.77,44.24,44.62,566400.0,32.7174,32.7393,32.3518,32.6297,566400.0
2011-10-25 10:30:00,44.62,44.68,44.23,44.26,338800.0,32.6297,32.6735,32.3445,32.3664,338800.0
2011-10-25 11:00:00,44.3,44.49,44.08,44.35,318200.0,32.3956,32.5346,32.2348,32.4322,318200.0
2011-10-25 11:30:00,44.37,44.37,44.17,44.24,506800.0,32.4468,32.4468,32.3006,32.3518,506800.0
2011-10-25 12:00:00,44.23,44.69,44.23,44.51,492600.0,32.3445,32.6808,32.3445,32.5492,492600.0
2011-10-25 12:30:00,44.51,44.59,44.42,44.49,246000.0,32.5492,32.6077,32.4834,32.5346,246000.0
2011-10-25 13:00:00,44.48,44.55,44.4,44.44,235800.0,32.5273,32.5785,32.4688,32.498,235800.0
2011-10-25 13:30:00,44.42,44.53,44.31,44.43,236400.0,32.4834,32.5638,32.403,32.4907,236400.0
2011-10-25 14:00:00,44.41,44.43,44.18,44.34,187000.0,32.4761,32.4907,32.3079,32.4249,187000.0
2011-10-25 14:30:00,44.32,44.35,44.18,44.31,417200.0,32.4103,32.4322,32.3079,32.403,417200.0
2011-10-25 15:00:00,44.33,44.47,43.96,44.0,433800.0,32.4176,32.52,32.147,32.1763,433800.0
2011-10-25 15:30:00,44.01,44.15,43.63,43.75,978400.0,32.1836,32.286,31.9057,31.9934,978400.0
2011-10-26 09:30:00,44.49,44.63,44.2,44.26,473800.0,32.5346,32.637,32.3225,32.3664,473800.0
2011-10-26 10:00:00,44.31,44.31,43.85,44.0,213800.0,32.403,32.403,32.0666,32.1763,213800.0
2011-10-26 10:30:00,43.99,44.02,43.17,43.43,297600.0,32.1689,32.1909,31.5693,31.7594,297600.0
2011-10-26 11:00:00,43.43,43.8,43.41,43.66,317400.0,31.7594,32.03,31.7448,31.9276,317400.0
2011-10-26 11:30:00,43.64,44.02,43.62,43.71,419600.0,31.913,32.1909,31.8984,31.9642,419600.0
2011-10-26 12:00:00,43.72,43.89,43.7,43.74,446000.0,31.9715,32.0958,31.9569,31.9861,446000.0
2011-10-26 12:30:00,43.73,43.81,43.68,43.73,311400.0,31.9788,32.0373,31.9422,31.9788,311400.0
2011-10-26 13:00:00,43.72,43.77,43.45,43.63,270400.0,31.9715,32.0081,31.7741,31.9057,270400.0
2011-10-26 13:30:00,43.63,43.83,43.51,43.65,955000.0,31.9057,32.0519,31.8179,31.9203,955000.0
2011-10-26 14:00:00,43.66,43.9,43.62,43.73,515600.0,31.9276,32.1031,31.8984,31.9788,515600.0
2011-10-26 14:30:00,43.74,43.91,43.68,43.7,609000.0,31.9861,32.1104,31.9422,31.9569,609000.0
2011-10-26 15:00:00,43.72,43.88,43.64,43.83,929800.0,31.9715,32.0885,31.913,32.0519,929800.0
2011-10-26 15:30:00,43.83,43.96,43.58,43.71,1437000.0,32.0519,32.147,31.8691,31.9642,1437000.0
2011-10-27 09:30:00,45.5,45.64,44.98,45.17,816200.0,33.2732,33.3756,32.8929,33.0319,816200.0
2011-10-27 10:00:00,45.15,45.27,44.99,45.13,573400.0,33.0172,33.105,32.9002,33.0026,573400.0
2011-10-27 10:30:00,45.13,45.24,44.92,45.2,408600.0,33.0026,33.083,32.849,33.0538,408600.0
2011-10-27 11:00:00,45.22,45.33,45.15,45.27,304600.0,33.0684,33.1489,33.0172,33.105,304600.0
2011-10-27 11:30:00,45.27,45.31,45.21,45.25,495800.0,33.105,33.1342,33.0611,33.0904,495800.0
2011-10-27 12:00:00,45.25,45.43,45.21,45.38,560200.0,33.0904,33.222,33.0611,33.1854,560200.0
2011-10-27 12:30:00,45.38,45.65,45.37,45.54,193000.0,33.1854,33.3829,33.1781,33.3024,193000.0
2011-10-27 13:00:00,45.56,46.02,45.56,45.88,258800.0,33.3171,33.6534,33.3171,33.5511,258800.0
2011-10-27 13:30:00,45.88,46.24,45.84,46.16,295800.0,33.5511,33.8143,33.5218,33.7558,295800.0
2011-10-27 14:00:00,46.16,46.29,46.0,46.27,542800.0,33.7558,33.8509,33.6388,33.8363,542800.0
2011-10-27 14:30:00,46.27,46.75,46.25,46.62,553000.0,33.8363,34.1873,33.8216,34.0922,553000.0
2011-10-27 15:00:00,46.62,47.0,46.57,46.7,690400.0,34.0922,34.3701,34.0556,34.1507,690400.0
2011-10-27 15:30:00,46.7,46.74,46.11,46.41,1219800.0,34.1507,34.18,33.7193,33.9386,1219800.0
2011-10-28 09:30:00,45.82,46.52,45.82,46.3,393800.0,33.5072,34.0191,33.5072,33.8582,393800.0
2011-10-28 10:00:00,46.29,46.35,46.06,46.17,719400.0,33.8509,33.8948,33.6827,33.7631,719400.0
2011-10-28 10:30:00,46.19,46.5,46.16,46.3,237600.0,33.7778,34.0045,33.7558,33.8582,237600.0
2011-10-28 11:00:00,46.27,46.53,46.27,46.49,360800.0,33.8363,34.0264,33.8363,33.9971,360800.0
2011-10-28 11:30:00,46.51,46.62,46.0,46.07,288600.0,34.0118,34.0922,33.6388,33.69,288600.0
2011-10-28 12:00:00,46.06,46.33,46.01,46.04,251200.0,33.6827,33.8801,33.6461,33.6681,251200.0
2011-10-28 12:30:00,46.02,46.26,46.0,46.25,270800.0,33.6534,33.8289,33.6388,33.8216,270800.0
2011-10-28 13:00:00,46.26,46.64,46.23,46.64,242600.0,33.8289,34.1068,33.807,34.1068,242600.0
2011-10-28 13:30:00,46.63,46.91,46.59,46.88,307200.0,34.0995,34.3043,34.0703,34.2823,307200.0
2011-10-28 14:00:00,46.89,46.97,46.65,46.7,298800.0,34.2897,34.3482,34.1141,34.1507,298800.0
2011-10-28 14:30:00,46.69,46.86,46.63,46.85,393400.0,34.1434,34.2677,34.0995,34.2604,393400.0
2011-10-28 15:00:00,46.84,47.25,46.82,47.2,621800.0,34.2531,34.5529,34.2385,34.5164,621800.0
2011-10-28 15:30:00,47.21,47.63,47.11,47.58,1298400.0,34.5237,34.8308,34.4505,34.7942,1298400.0
2011-10-31 09:30:00,46.7,46.75,46.08,46.41,587800.0,34.1507,34.1873,33.6973,33.9386,587800.0
2011-10-31 10:00:00,46.31,46.33,45.59,45.65,337800.0,33.8655,33.8801,33.339,33.3829,337800.0
2011-10-31 10:30:00,45.67,46.01,45.6,45.61,353200.0,33.3975,33.6461,33.3463,33.3536,353200.0
2011-10-31 11:00:00,45.61,45.7,45.33,45.47,326600.0,33.3536,33.4194,33.1489,33.2512,326600.0
2011-10-31 11:30:00,45.47,45.6,45.26,45.38,254000.0,33.2512,33.3463,33.0977,33.1854,254000.0
2011-10-31 12:00:00,45.34,45.41,45.11,45.13,157000.0,33.1562,33.2074,32.988,33.0026,157000.0
2011-10-31 12:30:00,45.13,45.38,45.08,45.21,126600.0,33.0026,33.1854,32.966,33.0611,126600.0
2011-10-31 13:00:00,45.2,45.38,45.19,45.25,382200.0,33.0538,33.1854,33.0465,33.0904,382200.0
2011-10-31 13:30:00,45.25,45.59,45.21,45.44,210000.0,33.0904,33.339,33.0611,33.2293,210000.0
2011-10-31 14:00:00,45.44,45.54,45.3,45.48,214200.0,33.2293,33.3024,33.1269,33.2586,214200.0
2011-10-31 14:30:00,45.49,45.56,45.38,45.49,263600.0,33.2659,33.3171,33.1854,33.2659,263600.0
2011-10-31 15:00:00,45.48,45.5,45.05,45.07,349600.0,33.2586,33.2732,32.9441,32.9587,349600.0
2011-10-31 15:30:00,45.05,45.19,44.65,44.73,1216600.0,32.9441,33.0465,32.6516,32.7101,1216600.0
2011-11-01 09:30:00,42.99,43.04,42.2,42.68,625000.0,31.4377,31.4742,30.86,31.211,625000.0
2011-11-01 10:00:00,42.68,43.02,42.33,42.88,703400.0,31.211,31.4596,30.955,31.3572,703400.0
2011-11-01 10:30:00,42.88,43.12,42.31,42.37,591400.0,31.3572,31.5327,30.9404,30.9843,591400.0
2011-11-01 11:00:00,42.38,42.74,42.31,42.69,397600.0,30.9916,31.2548,30.9404,31.2183,397600.0
2011-11-01 11:30:00,42.68,42.73,42.06,42.06,329600.0,31.211,31.2475,30.7576,30.7576,329600.0
2011-11-01 12:00:00,42.08,42.71,41.94,42.39,441600.0,30.7722,31.2329,30.6698,30.9989,441600.0
2011-11-01 12:30:00,42.39,42.69,42.21,42.35,297800.0,30.9989,31.2183,30.8673,30.9696,297800.0
2011-11-01 13:00:00,42.34,42.96,42.23,42.89,306200.0,30.9623,31.4157,30.8819,31.3645,306200.0
2011-11-01 13:30:00,42.9,43.38,42.77,42.91,407000.0,31.3719,31.7229,31.2768,31.3792,407000.0
2011-11-01 14:00:00,42.92,43.49,42.81,43.41,472600.0,31.3865,31.8033,31.306,31.7448,472600.0
2011-11-01 14:30:00,43.41,43.5,42.93,43.02,380800.0,31.7448,31.8106,31.3938,31.4596,380800.0
2011-11-01 15:00:00,43.06,43.12,42.6,42.92,492400.0,31.4889,31.5327,31.1525,31.3865,492400.0
2011-11-01 15:30:00,42.87,43.43,42.79,42.99,1545400.0,31.3499,31.7594,31.2914,31.4377,1545400.0
2011-11-02 09:30:00,45.36,47.92,45.07,47.06,3182800.0,33.1708,35.0429,32.9587,34.414,3182800.0
2011-11-02 10:00:00,47.07,48.0,46.85,47.6,1500200.0,34.4213,35.1014,34.2604,34.8089,1500200.0
2011-11-02 10:30:00,47.6,47.75,46.99,47.74,1469600.0,34.8089,34.9186,34.3628,34.9112,1469600.0
2011-11-02 11:00:00,47.74,47.85,47.52,47.75,511600.0,34.9112,34.9917,34.7504,34.9186,511600.0
2011-11-02 11:30:00,47.74,47.83,47.54,47.7,499400.0,34.9112,34.9771,34.765,34.882,499400.0
2011-11-02 12:00:00,47.71,47.99,47.44,47.57,688000.0,34.8893,35.0941,34.6919,34.7869,688000.0
2011-11-02 12:30:00,47.53,48.0,47.33,47.72,939400.0,34.7577,35.1014,34.6114,34.8966,939400.0
2011-11-02 13:00:00,47.72,47.79,47.44,47.59,921200.0,34.8966,34.9478,34.6919,34.8015,921200.0
2011-11-02 13:30:00,47.57,47.96,47.54,47.85,544800.0,34.7869,35.0721,34.765,34.9917,544800.0
2011-11-02 14:00:00,47.84,48.49,47.71,48.49,1158200.0,34.9844,35.4597,34.8893,35.4597,1158200.0
2011-11-02 14:30:00,48.49,48.91,48.22,48.59,1354800.0,35.4597,35.7668,35.2623,35.5328,1354800.0
2011-11-02 15:00:00,48.58,48.79,48.41,48.51,1209000.0,35.5255,35.6791,35.4012,35.4743,1209000.0
2011-11-02 15:30:00,48.52,48.57,47.97,48.02,2323200.0,35.4816,35.5182,35.0794,35.116,2323200.0
2011-11-03 09:30:00,48.79,49.24,48.53,48.81,1263600.0,35.6791,36.0082,35.489,35.6937,1263600.0
2011-11-03 10:00:00,48.81,49.0,48.1,48.93,1074400.0,35.6937,35.8327,35.1745,35.7815,1074400.0
2011-11-03 10:30:00,48.91,49.85,48.86,49.76,974000.0,35.7668,36.4542,35.7303,36.3884,974000.0
2011-11-03 11:00:00,49.76,50.16,49.7,49.96,755600.0,36.3884,36.6809,36.3445,36.5347,755600.0
2011-11-03 11:30:00,49.96,50.0,49.66,49.87,600000.0,36.5347,36.5639,36.3153,36.4689,600000.0
2011-11-03 12:00:00,49.87,49.99,49.52,49.65,524800.0,36.4689,36.5566,36.2129,36.308,524800.0
2011-11-03 12:30:00,49.66,50.1,49.43,49.99,360400.0,36.3153,36.6371,36.1471,36.5566,360400.0
2011-11-03 13:00:00,50.0,50.15,49.94,49.98,399200.0,36.5639,36.6736,36.5201,36.5493,399200.0
2011-11-03 13:30:00,49.98,50.31,49.93,50.06,420000.0,36.5493,36.7906,36.5127,36.6078,420000.0
2011-11-03 14:00:00,50.06,50.25,49.9,49.92,339400.0,36.6078,36.7468,36.4908,36.5054,339400.0
2011-11-03 14:30:00,49.92,49.94,49.73,49.85,278600.0,36.5054,36.5201,36.3665,36.4542,278600.0
2011-11-03 15:00:00,49.84,50.1,49.82,50.07,538400.0,36.4469,36.6371,36.4323,36.6151,538400.0
2011-11-03 15:30:00,50.07,50.23,49.86,50.02,1194200.0,36.6151,36.7321,36.4616,36.5786,1194200.0
2011-11-04 09:30:00,49.42,50.0,49.14,49.76,890200.0,36.1398,36.5639,35.935,36.3884,890200.0
2011-11-04 10:00:00,49.74,49.97,49.58,49.79,696400.0,36.3738,36.542,36.2568,36.4104,696400.0
2011-11-04 10:30:00,49.74,50.0,49.57,49.88,574800.0,36.3738,36.5639,36.2495,36.4762,574800.0
2011-11-04 11:00:00,49.88,50.16,49.84,50.1,403000.0,36.4762,36.6809,36.4469,36.6371,403000.0
2011-11-04 11:30:00,50.08,50.3,49.88,50.2,339600.0,36.6224,36.7833,36.4762,36.7102,339600.0
2011-11-04 12:00:00,50.21,50.44,50.18,50.42,331000.0,36.7175,36.8857,36.6956,36.8711,331000.0
2011-11-04 12:30:00,50.41,50.42,50.07,50.24,323000.0,36.8638,36.8711,36.6151,36.7394,323000.0
2011-11-04 13:00:00,50.22,50.64,50.18,50.6,268200.0,36.7248,37.0319,36.6956,37.0027,268200.0
2011-11-04 13:30:00,50.62,50.96,50.58,50.71,456600.0,37.0173,37.266,36.9881,37.0831,456600.0
2011-11-04 14:00:00,50.72,50.93,50.61,50.87,308000.0,37.0905,37.244,37.01,37.2001,308000.0
2011-11-04 14:30:00,50.89,51.26,50.73,51.02,666600.0,37.2148,37.4853,37.0978,37.3098,666600.0
2011-11-04 15:00:00,51.02,51.05,50.54,50.68,621000.0,37.3098,37.3318,36.9588,37.0612,621000.0
2011-11-04 15:30:00,50.68,51.0,50.63,50.88,965200.0,37.0612,37.2952,37.0246,37.2075,965200.0
2011-11-07 09:30:00,50.74,51.2,50.19,50.31,846000.0,37.1051,37.4415,36.7029,36.7906,846000.0
2011-11-07 10:00:00,50.31,50.4,50.0,50.04,458200.0,36.7906,36.8564,36.5639,36.5932,458200.0
2011-11-07 10:30:00,50.04,50.21,49.87,50.21,475400.0,36.5932,36.7175,36.4689,36.7175,475400.0
2011-11-07 11:00:00,50.18,50.54,50.0,50.1,185000.0,36.6956,36.9588,36.5639,36.6371,185000.0
2011-11-07 11:30:00,50.08,50.4,50.07,50.25,207600.0,36.6224,36.8564,36.6151,36.7468,207600.0
2011-11-07 12:00:00,50.25,50.33,50.0,50.04,369800.0,36.7468,36.8053,36.5639,36.5932,369800.0
2011-11-07 12:30:00,50.0,50.13,49.91,50.11,179200.0,36.5639,36.659,36.4981,36.6444,179200.0
2011-11-07 13:00:00,50.11,50.41,50.03,50.41,276000.0,36.6444,36.8638,36.5859,36.8638,276000.0
2011-11-07 13:30:00,50.41,50.46,50.05,50.45,197000.0,36.8638,36.9003,36.6005,36.893,197000.0
2011-11-07 14:00:00,50.46,50.6,50.25,50.45,381800.0,36.9003,37.0027,36.7468,36.893,381800.0
2011-11-07 14:30:00,50.45,50.6,50.27,50.6,318400.0,36.893,37.0027,36.7614,37.0027,318400.0
2011-11-07 15:00:00,50.57,50.69,50.38,50.48,416400.0,36.9808,37.0685,36.8418,36.9149,416400.0
2011-11-07 15:30:00,50.46,50.74,50.41,50.6,1055400.0,36.9003,37.1051,36.8638,37.0027,1055400.0
2011-11-08 09:30:00,50.88,50.92,50.28,50.6,577000.0,37.2075,37.2367,36.7687,37.0027,577000.0
2011-11-08 10:00:00,50.6,50.75,49.85,49.93,414600.0,37.0027,37.1124,36.4542,36.5127,414600.0
2011-11-08 10:30:00,49.95,50.33,49.9,50.18,273600.0,36.5274,36.8053,36.4908,36.6956,273600.0
2011-11-08 11:00:00,50.16,50.26,49.74,49.82,422000.0,36.6809,36.7541,36.3738,36.4323,422000.0
2011-11-08 11:30:00,49.81,50.09,49.73,50.05,223600.0,36.425,36.6297,36.3665,36.6005,223600.0
2011-11-08 12:00:00,50.04,50.4,49.88,50.27,251800.0,36.5932,36.8564,36.4762,36.7614,251800.0
2011-11-08 12:30:00,50.3,50.38,50.05,50.16,202000.0,36.7833,36.8418,36.6005,36.6809,202000.0
2011-11-08 13:00:00,50.16,50.24,49.88,50.21,190800.0,36.6809,36.7394,36.4762,36.7175,190800.0
2011-11-08 13:30:00,50.21,50.62,50.09,50.46,418200.0,36.7175,37.0173,36.6297,36.9003,418200.0
2011-11-08 14:00:00,50.47,50.77,50.33,50.77,306600.0,36.9076,37.127,36.8053,37.127,306600.0
2011-11-08 14:30:00,50.82,50.9,50.47,50.84,349400.0,37.1636,37.2221,36.9076,37.1782,349400.0
2011-11-08 15:00:00,50.84,50.99,50.6,50.94,323000.0,37.1782,37.2879,37.0027,37.2513,323000.0
2011-11-08 15:30:00,50.97,51.12,50.75,50.94,765000.0,37.2733,37.383,37.1124,37.2513,765000.0
2011-11-09 09:30:00,49.72,49.97,49.0,49.24,542200.0,36.3592,36.542,35.8327,36.0082,542200.0
2011-11-09 10:00:00,49.23,49.63,49.23,49.23,443200.0,36.0008,36.2934,36.0008,36.0008,443200.0
2011-11-09 10:30:00,49.27,50.0,49.2,49.83,334200.0,36.0301,36.5639,35.9789,36.4396,334200.0
2011-11-09 11:00:00,49.83,50.27,49.77,50.11,298600.0,36.4396,36.7614,36.3957,36.6444,298600.0
2011-11-09 11:30:00,50.1,50.33,49.91,50.27,195200.0,36.6371,36.8053,36.4981,36.7614,195200.0
2011-11-09 12:00:00,50.27,50.3,49.97,49.99,198200.0,36.7614,36.7833,36.542,36.5566,198200.0
2011-11-09 12:30:00,49.96,50.16,49.88,50.13,167800.0,36.5347,36.6809,36.4762,36.659,167800.0
2011-11-09 13:00:00,50.13,50.25,49.79,49.97,132400.0,36.659,36.7468,36.4104,36.542,132400.0
2011-11-09 13:30:00,49.96,49.99,49.6,49.75,239200.0,36.5347,36.5566,36.2714,36.3811,239200.0
2011-11-09 14:00:00,49.74,49.74,49.45,49.59,579000.0,36.3738,36.3738,36.1617,36.2641,579000.0
2011-11-09 14:30:00,49.59,49.83,49.49,49.72,513600.0,36.2641,36.4396,36.191,36.3592,513600.0
2011-11-09 15:00:00,49.68,49.83,49.57,49.6,351800.0,36.3299,36.4396,36.2495,36.2714,351800.0
2011-11-09 15:30:00,49.6,49.6,49.08,49.14,987000.0,36.2714,36.2714,35.8912,35.935,987000.0
2011-11-10 09:30:00,49.71,50.25,49.53,49.66,334600.0,36.3519,36.7468,36.2202,36.3153,334600.0
2011-11-10 10:00:00,49.67,49.9,49.52,49.56,178400.0,36.3226,36.4908,36.2129,36.2422,178400.0
2011-11-10 10:30:00,49.54,49.63,49.22,49.62,180800.0,36.2275,36.2934,35.9935,36.286,180800.0
2011-11-10 11:00:00,49.61,49.91,49.54,49.85,310800.0,36.2787,36.4981,36.2275,36.4542,310800.0
2011-11-10 11:30:00,49.85,50.13,49.8,49.93,361800.0,36.4542,36.659,36.4177,36.5127,361800.0
2011-11-10 12:00:00,49.92,50.11,49.87,49.97,183800.0,36.5054,36.6444,36.4689,36.542,183800.0
2011-11-10 12:30:00,49.98,50.02,49.77,49.98,538600.0,36.5493,36.5786,36.3957,36.5493,538600.0
2011-11-10 13:00:00,50.0,50.38,49.94,50.09,369000.0,36.5639,36.8418,36.5201,36.6297,369000.0
2011-11-10 13:30:00,50.1,50.17,49.78,50.04,273000.0,36.6371,36.6882,36.403,36.5932,273000.0
2011-11-10 14:00:00,50.04,50.05,49.7,49.83,205800.0,36.5932,36.6005,36.3445,36.4396,205800.0
2011-11-10 14:30:00,49.81,50.0,49.75,49.85,268400.0,36.425,36.5639,36.3811,36.4542,268400.0
2011-11-10 15:00:00,49.88,50.27,49.77,50.23,457400.0,36.4762,36.7614,36.3957,36.7321,457400.0
2011-11-10 15:30:00,50.23,50.24,49.91,50.02,600000.0,36.7321,36.7394,36.4981,36.5786,600000.0
2011-11-11 09:30:00,50.6,51.32,50.59,51.01,438000.0,37.0027,37.5292,36.9954,37.3025,438000.0
2011-11-11 10:00:00,51.05,51.3,50.9,51.16,321600.0,37.3318,37.5146,37.2221,37.4122,321600.0
2011-11-11 10:30:00,51.16,51.43,51.16,51.33,214600.0,37.4122,37.6097,37.4122,37.5365,214600.0
2011-11-11 11:00:00,51.31,51.53,51.28,51.35,268800.0,37.5219,37.6828,37.5,37.5512,268800.0
2011-11-11 11:30:00,51.34,51.43,51.3,51.33,187800.0,37.5438,37.6097,37.5146,37.5365,187800.0
2011-11-11 12:00:00,51.32,51.38,51.17,51.21,211800.0,37.5292,37.5731,37.4195,37.4488,211800.0
2011-11-11 12:30:00,51.21,51.42,51.18,51.42,213200.0,37.4488,37.6023,37.4268,37.6023,213200.0
2011-11-11 13:00:00,51.4,51.63,51.4,51.56,308000.0,37.5877,37.7559,37.5877,37.7047,308000.0
2011-11-11 13:30:00,51.58,51.92,51.56,51.77,423400.0,37.7194,37.968,37.7047,37.8583,423400.0
2011-11-11 14:00:00,51.77,51.93,51.71,51.93,323200.0,37.8583,37.9753,37.8144,37.9753,323200.0
2011-11-11 14:30:00,51.92,52.02,51.88,51.99,380800.0,37.968,38.0411,37.9387,38.0192,380800.0
2011-11-11 15:00:00,51.98,52.02,51.73,52.02,443000.0,38.0119,38.0411,37.829,38.0411,443000.0
2011-11-11 15:30:00,52.02,52.02,51.79,52.0,839000.0,38.0411,38.0411,37.8729,38.0265,839000.0
2011-11-14 09:30:00,51.47,51.69,50.88,50.88,572200.0,37.6389,37.7998,37.2075,37.2075,572200.0
2011-11-14 10:00:00,50.9,51.03,50.67,50.93,566800.0,37.2221,37.3171,37.0539,37.244,566800.0
2011-11-14 10:30:00,50.93,51.12,50.65,51.07,326000.0,37.244,37.383,37.0393,37.3464,326000.0
2011-11-14 11:00:00,51.07,51.31,50.94,51.29,267200.0,37.3464,37.5219,37.2513,37.5073,267200.0
2011-11-14 11:30:00,51.26,51.35,50.95,51.04,266400.0,37.4853,37.5512,37.2586,37.3245,266400.0
2011-11-14 12:00:00,51.04,51.19,50.79,50.93,284000.0,37.3245,37.4342,37.1416,37.244,284000.0
2011-11-14 12:30:00,50.94,51.24,50.88,51.23,283000.0,37.2513,37.4707,37.2075,37.4634,283000.0
2011-11-14 13:00:00,51.21,51.6,51.14,51.55,429600.0,37.4488,37.734,37.3976,37.6974,429600.0
2011-11-14 13:30:00,51.54,51.68,51.41,51.56,266000.0,37.6901,37.7925,37.595,37.7047,266000.0
2011-11-14 14:00:00,51.58,52.04,51.49,51.74,424000.0,37.7194,38.0557,37.6535,37.8364,424000.0
2011-11-14 14:30:00,51.74,51.88,51.69,51.75,312000.0,37.8364,37.9387,37.7998,37.8437,312000.0
2011-11-14 15:00:00,51.72,52.17,51.72,52.06,427600.0,37.8217,38.1508,37.8217,38.0704,427600.0
2011-11-14 15:30:00,52.09,52.24,51.83,51.88,846000.0,38.0923,38.202,37.9022,37.9387,846000.0
2011-11-15 09:30:00,51.67,51.96,51.51,51.77,417200.0,37.7852,37.9972,37.6682,37.8583,417200.0
2011-11-15 10:00:00,51.79,51.82,51.27,51.58,222200.0,37.8729,37.8949,37.4927,37.7194,222200.0
2011-11-15 10:30:00,51.58,51.72,51.31,51.31,180600.0,37.7194,37.8217,37.5219,37.5219,180600.0
2011-11-15 11:00:00,51.31,51.47,51.0,51.21,234200.0,37.5219,37.6389,37.2952,37.4488,234200.0
2011-11-15 11:30:00,51.21,51.25,51.04,51.19,194000.0,37.4488,37.478,37.3245,37.4342,194000.0
2011-11-15 12:00:00,51.23,51.4,51.15,51.26,278800.0,37.4634,37.5877,37.4049,37.4853,278800.0
2011-11-15 12:30:00,51.29,51.56,51.25,51.52,198000.0,37.5073,37.7047,37.478,37.6755,198000.0
2011-11-15 13:00:00,51.55,51.71,51.3,51.3,213200.0,37.6974,37.8144,37.5146,37.5146,213200.0
2011-11-15 13:30:00,51.37,51.54,51.34,51.41,128600.0,37.5658,37.6901,37.5438,37.595,128600.0
2011-11-15 14:00:00,51.41,51.47,51.0,51.0,200600.0,37.595,37.6389,37.2952,37.2952,200600.0
2011-11-15 14:30:00,51.02,51.25,51.01,51.22,355400.0,37.3098,37.478,37.3025,37.4561,355400.0
2011-11-15 15:00:00,51.22,51.7,51.19,51.69,380600.0,37.4561,37.8071,37.4342,37.7998,380600.0
2011-11-15 15:30:00,51.66,51.68,51.17,51.2,505800.0,37.7779,37.7925,37.4195,37.4415,505800.0
2011-11-16 09:30:00,50.82,51.71,50.77,51.04,869400.0,37.1636,37.8144,37.127,37.3245,869400.0
2011-11-16 10:00:00,51.05,51.26,50.61,50.65,483800.0,37.3318,37.4853,37.01,37.0393,483800.0
2011-11-16 10:30:00,50.62,51.24,50.45,51.24,756400.0,37.0173,37.4707,36.893,37.4707,756400.0
2011-11-16 11:00:00,51.24,51.39,50.98,51.0,624600.0,37.4707,37.5804,37.2806,37.2952,624600.0
2011-11-16 11:30:00,50.99,51.09,50.72,50.93,551600.0,37.2879,37.361,37.0905,37.244,551600.0
2011-11-16 12:00:00,50.92,51.14,50.84,51.07,320800.0,37.2367,37.3976,37.1782,37.3464,320800.0
2011-11-16 12:30:00,51.08,51.29,51.05,51.17,187400.0,37.3537,37.5073,37.3318,37.4195,187400.0
2011-11-16 13:00:00,51.19,51.38,51.1,51.37,342200.0,37.4342,37.5731,37.3683,37.5658,342200.0
2011-11-16 13:30:00,51.38,51.7,51.3,51.3,555200.0,37.5731,37.8071,37.5146,37.5146,555200.0
2011-11-16 14:00:00,51.31,51.49,51.04,51.45,713600.0,37.5219,37.6535,37.3245,37.6243,713600.0
2011-11-16 14:30:00,51.45,51.52,51.24,51.33,579400.0,37.6243,37.6755,37.4707,37.5365,579400.0
2011-11-16 15:00:00,51.33,51.49,50.77,50.77,629800.0,37.5365,37.6535,37.127,37.127,629800.0
2011-11-16 15:30:00,50.76,50.76,50.27,50.35,1330800.0,37.1197,37.1197,36.7614,36.8199,1330800.0
2011-11-17 09:30:00,50.11,50.37,49.85,50.27,521600.0,36.6444,36.8345,36.4542,36.7614,521600.0
2011-11-17 10:00:00,50.25,50.59,50.08,50.45,441400.0,36.7468,36.9954,36.6224,36.893,441400.0
2011-11-17 10:30:00,50.48,50.65,50.23,50.3,302000.0,36.9149,37.0393,36.7321,36.7833,302000.0
2011-11-17 11:00:00,50.3,50.35,49.95,50.05,309400.0,36.7833,36.8199,36.5274,36.6005,309400.0
2011-11-17 11:30:00,50.05,50.26,50.0,50.05,209400.0,36.6005,36.7541,36.5639,36.6005,209400.0
2011-11-17 12:00:00,50.08,50.08,49.54,49.54,166400.0,36.6224,36.6224,36.2275,36.2275,166400.0
2011-11-17 12:30:00,49.56,49.56,48.58,49.22,344400.0,36.2422,36.2422,35.5255,35.9935,344400.0
2011-11-17 13:00:00,49.26,49.28,48.9,49.04,277800.0,36.0228,36.0374,35.7595,35.8619,277800.0
2011-11-17 13:30:00,49.06,49.08,48.4,48.85,278600.0,35.8765,35.8912,35.3939,35.723,278600.0
2011-11-17 14:00:00,48.81,48.87,48.33,48.49,324800.0,35.6937,35.7376,35.3427,35.4597,324800.0
2011-11-17 14:30:00,48.49,48.81,48.31,48.66,397200.0,35.4597,35.6937,35.3281,35.584,397200.0
2011-11-17 15:00:00,48.64,48.77,48.34,48.4,288000.0,35.5694,35.6645,35.35,35.3939,288000.0
2011-11-17 15:30:00,48.43,48.56,48.08,48.54,888000.0,35.4158,35.5109,35.1599,35.4963,888000.0
2011-11-18 09:30:00,49.19,49.93,49.02,49.21,1006400.0,35.9716,36.5127,35.8473,35.9862,1006400.0
2011-11-18 10:00:00,49.24,49.3,48.67,48.75,440600.0,36.0082,36.052,35.5913,35.6498,440600.0
2011-11-18 10:30:00,48.79,49.16,48.69,48.85,321800.0,35.6791,35.9497,35.606,35.723,321800.0
2011-11-18 11:00:00,48.85,49.0,48.68,48.72,184600.0,35.723,35.8327,35.5986,35.6279,184600.0
2011-11-18 11:30:00,48.73,48.74,48.29,48.32,224200.0,35.6352,35.6425,35.3134,35.3354,224200.0
2011-11-18 12:00:00,48.33,48.33,48.02,48.17,238000.0,35.3427,35.3427,35.116,35.2257,238000.0
2011-11-18 12:30:00,48.16,48.37,48.09,48.23,222600.0,35.2184,35.3719,35.1672,35.2696,222600.0
2011-11-18 13:00:00,48.23,48.57,48.22,48.52,61800.0,35.2696,35.5182,35.2623,35.4816,61800.0
2011-11-18 13:30:00,48.54,48.85,48.52,48.74,99800.0,35.4963,35.723,35.4816,35.6425,99800.0
2011-11-18 14:00:00,48.74,48.94,48.6,48.72,145200.0,35.6425,35.7888,35.5401,35.6279,145200.0
2011-11-18 14:30:00,48.74,48.85,48.6,48.67,263600.0,35.6425,35.723,35.5401,35.5913,263600.0
2011-11-18 15:00:00,48.67,48.84,48.5,48.84,351800.0,35.5913,35.7156,35.467,35.7156,351800.0
2011-11-18 15:30:00,48.83,49.1,48.76,48.93,714000.0,35.7083,35.9058,35.6571,35.7815,714000.0
2011-11-21 09:30:00,47.85,48.1,47.33,47.57,370800.0,34.9917,35.1745,34.6114,34.7869,370800.0
2011-11-21 10:00:00,47.6,47.83,47.35,47.65,215200.0,34.8089,34.9771,34.626,34.8454,215200.0
2011-11-21 10:30:00,47.66,47.68,47.14,47.18,261200.0,34.8527,34.8674,34.4725,34.5017,261200.0
2011-11-21 11:00:00,47.15,47.45,47.02,47.38,194800.0,34.4798,34.6992,34.3847,34.648,194800.0
2011-11-21 11:30:00,47.35,47.43,47.07,47.43,136000.0,34.626,34.6845,34.4213,34.6845,136000.0
2011-11-21 12:00:00,47.42,47.46,47.16,47.18,105200.0,34.6772,34.7065,34.4871,34.5017,105200.0
2011-11-21 12:30:00,47.18,47.46,47.13,47.2,141600.0,34.5017,34.7065,34.4652,34.5164,141600.0
2011-11-21 13:00:00,47.24,47.58,47.24,47.43,134600.0,34.5456,34.7942,34.5456,34.6845,134600.0
2011-11-21 13:30:00,47.43,47.45,47.07,47.07,142000.0,34.6845,34.6992,34.4213,34.4213,142000.0
2011-11-21 14:00:00,47.08,47.62,47.06,47.62,202800.0,34.4286,34.8235,34.414,34.8235,202800.0
2011-11-21 14:30:00,47.6,48.06,47.57,47.76,198800.0,34.8089,35.1453,34.7869,34.9259,198800.0
2011-11-21 15:00:00,47.76,48.15,47.62,48.08,199600.0,34.9259,35.2111,34.8235,35.1599,199600.0
2011-11-21 15:30:00,48.08,48.33,47.99,48.02,413600.0,35.1599,35.3427,35.0941,35.116,413600.0
2011-11-22 09:30:00,47.79,48.16,47.22,47.82,480600.0,34.9478,35.2184,34.531,34.9697,480600.0
2011-11-22 10:00:00,47.88,47.95,47.34,47.71,225000.0,35.0136,35.0648,34.6187,34.8893,225000.0
2011-11-22 10:30:00,47.69,47.72,46.96,47.03,193400.0,34.8747,34.8966,34.3408,34.392,193400.0
2011-11-22 11:00:00,47.03,47.23,46.96,47.02,137200.0,34.392,34.5383,34.3408,34.3847,137200.0
2011-11-22 11:30:00,47.02,47.24,46.82,47.22,218600.0,34.3847,34.5456,34.2385,34.531,218600.0
2011-11-22 12:00:00,47.2,47.74,47.2,47.28,178400.0,34.5164,34.9112,34.5164,34.5749,178400.0
2011-11-22 12:30:00,47.28,47.67,47.23,47.61,140000.0,34.5749,34.8601,34.5383,34.8162,140000.0
2011-11-22 13:00:00,47.67,47.88,47.51,47.73,260000.0,34.8601,35.0136,34.743,34.9039,260000.0
2011-11-22 13:30:00,47.77,47.95,47.47,47.51,216600.0,34.9332,35.0648,34.7138,34.743,216600.0
2011-11-22 14:00:00,47.52,47.85,47.49,47.79,308000.0,34.7504,34.9917,34.7284,34.9478,308000.0
2011-11-22 14:30:00,47.77,47.78,47.41,47.55,187800.0,34.9332,34.9405,34.6699,34.7723,187800.0
2011-11-22 15:00:00,47.54,47.73,47.45,47.6,230600.0,34.765,34.9039,34.6992,34.8089,230600.0
2011-11-22 15:30:00,47.6,47.72,47.44,47.52,523200.0,34.8089,34.8966,34.6919,34.7504,523200.0
2011-11-23 09:30:00,46.81,46.95,46.46,46.54,639600.0,34.2312,34.3335,33.9752,34.0337,639600.0
2011-11-23 10:00:00,46.54,46.54,46.0,46.09,708800.0,34.0337,34.0337,33.6388,33.7046,708800.0
2011-11-23 10:30:00,46.09,46.16,45.75,46.04,433200.0,33.7046,33.7558,33.456,33.6681,433200.0
2011-11-23 11:00:00,46.02,46.23,45.97,46.05,363000.0,33.6534,33.807,33.6169,33.6754,363000.0
2011-11-23 11:30:00,46.05,46.28,46.01,46.22,291000.0,33.6754,33.8436,33.6461,33.7997,291000.0
2011-11-23 12:00:00,46.24,46.42,46.16,46.16,138400.0,33.8143,33.946,33.7558,33.7558,138400.0
2011-11-23 12:30:00,46.18,46.38,46.11,46.29,138400.0,33.7704,33.9167,33.7193,33.8509,138400.0
2011-11-23 13:00:00,46.3,46.34,46.02,46.24,287800.0,33.8582,33.8875,33.6534,33.8143,287800.0
2011-11-23 13:30:00,46.25,46.32,45.77,45.81,252400.0,33.8216,33.8728,33.4706,33.4999,252400.0
2011-11-23 14:00:00,45.83,45.93,45.7,45.87,228400.0,33.5145,33.5876,33.4194,33.5438,228400.0
2011-11-23 14:30:00,45.89,46.09,45.87,46.07,209600.0,33.5584,33.7046,33.5438,33.69,209600.0
2011-11-23 15:00:00,46.05,46.37,45.99,46.08,328600.0,33.6754,33.9094,33.6315,33.6973,328600.0
2011-11-23 15:30:00,46.08,46.34,45.81,45.83,583200.0,33.6973,33.8875,33.4999,33.5145,583200.0
2011-11-25 09:30:00,45.43,46.27,45.38,46.0,210600.0,33.222,33.8363,33.1854,33.6388,210600.0
2011-11-25 10:00:00,46.0,46.42,45.93,46.26,124000.0,33.6388,33.946,33.5876,33.8289,124000.0
2011-11-25 10:30:00,46.28,46.41,46.1,46.14,126400.0,33.8436,33.9386,33.7119,33.7412,126400.0
2011-11-25 11:00:00,46.15,46.22,46.01,46.1,90600.0,33.7485,33.7997,33.6461,33.7119,90600.0
2011-11-25 11:30:00,46.03,46.12,45.66,45.74,115800.0,33.6608,33.7266,33.3902,33.4487,115800.0
2011-11-25 12:00:00,45.72,45.75,45.48,45.67,116800.0,33.4341,33.456,33.2586,33.3975,116800.0
2011-11-25 12:30:00,45.63,45.77,45.4,45.44,296000.0,33.3682,33.4706,33.2,33.2293,296000.0
2011-11-28 09:30:00,46.99,47.74,46.93,47.67,364200.0,34.3628,34.9112,34.3189,34.8601,364200.0
2011-11-28 10:00:00,47.66,48.1,47.52,48.04,301200.0,34.8527,35.1745,34.7504,35.1306,301200.0
2011-11-28 10:30:00,48.05,48.4,48.02,48.13,294600.0,35.1379,35.3939,35.116,35.1964,294600.0
2011-11-28 11:00:00,48.15,48.25,48.07,48.21,207400.0,35.2111,35.2842,35.1526,35.2549,207400.0
2011-11-28 11:30:00,48.22,48.24,48.05,48.09,174000.0,35.2623,35.2769,35.1379,35.1672,174000.0
2011-11-28 12:00:00,48.08,48.13,47.77,47.77,127200.0,35.1599,35.1964,34.9332,34.9332,127200.0
2011-11-28 12:30:00,47.74,47.83,47.62,47.74,123800.0,34.9112,34.9771,34.8235,34.9112,123800.0
2011-11-28 13:00:00,47.73,47.8,47.63,47.74,127200.0,34.9039,34.9551,34.8308,34.9112,127200.0
2011-11-28 13:30:00,47.75,47.78,47.36,47.43,148800.0,34.9186,34.9405,34.6334,34.6845,148800.0
2011-11-28 14:00:00,47.42,47.54,47.33,47.39,230800.0,34.6772,34.765,34.6114,34.6553,230800.0
2011-11-28 14:30:00,47.38,47.43,47.2,47.26,164000.0,34.648,34.6845,34.5164,34.5602,164000.0
2011-11-28 15:00:00,47.26,47.35,46.97,47.35,391400.0,34.5602,34.626,34.3482,34.626,391400.0
2011-11-28 15:30:00,47.35,47.84,47.28,47.8,874800.0,34.626,34.9844,34.5749,34.9551,874800.0
2011-11-29 09:30:00,48.13,48.62,48.01,48.6,418800.0,35.1964,35.5548,35.1087,35.5401,418800.0
2011-11-29 10:00:00,48.68,49.0,48.45,48.88,562200.0,35.5986,35.8327,35.4304,35.7449,562200.0
2011-11-29 10:30:00,48.88,48.91,48.67,48.76,305200.0,35.7449,35.7668,35.5913,35.6571,305200.0
2011-11-29 11:00:00,48.74,48.91,48.58,48.88,199200.0,35.6425,35.7668,35.5255,35.7449,199200.0
2011-11-29 11:30:00,48.88,49.09,48.75,48.85,149000.0,35.7449,35.8985,35.6498,35.723,149000.0
2011-11-29 12:00:00,48.85,49.44,48.8,49.44,332800.0,35.723,36.1544,35.6864,36.1544,332800.0
2011-11-29 12:30:00,49.43,49.46,49.06,49.46,360600.0,36.1471,36.169,35.8765,36.169,360600.0
2011-11-29 13:00:00,49.45,49.46,49.06,49.44,260000.0,36.1617,36.169,35.8765,36.1544,260000.0
2011-11-29 13:30:00,49.41,49.44,49.09,49.22,259600.0,36.1325,36.1544,35.8985,35.9935,259600.0
2011-11-29 14:00:00,49.23,49.26,49.01,49.14,314600.0,36.0008,36.0228,35.84,35.935,314600.0
2011-11-29 14:30:00,49.16,49.3,49.09,49.16,301800.0,35.9497,36.052,35.8985,35.9497,301800.0
2011-11-29 15:00:00,49.16,49.34,49.1,49.17,408600.0,35.9497,36.0813,35.9058,35.957,408600.0
2011-11-29 15:30:00,49.17,49.26,49.05,49.16,885400.0,35.957,36.0228,35.8692,35.9497,885400.0
2011-11-30 09:30:00,51.02,52.21,51.02,52.12,1009800.0,37.3098,38.1801,37.3098,38.1142,1009800.0
2011-11-30 10:00:00,52.12,52.2,51.67,51.83,390800.0,38.1142,38.1727,37.7852,37.9022,390800.0
2011-11-30 10:30:00,51.77,52.2,51.73,52.13,286000.0,37.8583,38.1727,37.829,38.1216,286000.0
2011-11-30 11:00:00,52.13,52.13,51.51,51.56,311400.0,38.1216,38.1216,37.6682,37.7047,311400.0
2011-11-30 11:30:00,51.56,51.73,51.43,51.46,261400.0,37.7047,37.829,37.6097,37.6316,261400.0
2011-11-30 12:00:00,51.47,51.69,51.29,51.59,229600.0,37.6389,37.7998,37.5073,37.7267,229600.0
2011-11-30 12:30:00,51.59,51.69,51.47,51.55,167800.0,37.7267,37.7998,37.6389,37.6974,167800.0
2011-11-30 13:00:00,51.6,51.63,51.46,51.54,139600.0,37.734,37.7559,37.6316,37.6901,139600.0
2011-11-30 13:30:00,51.54,51.55,51.26,51.28,380800.0,37.6901,37.6974,37.4853,37.5,380800.0
2011-11-30 14:00:00,51.29,51.45,51.25,51.41,276800.0,37.5073,37.6243,37.478,37.595,276800.0
2011-11-30 14:30:00,51.4,51.59,51.38,51.56,276400.0,37.5877,37.7267,37.5731,37.7047,276400.0
2011-11-30 15:00:00,51.54,51.67,51.41,51.49,470400.0,37.6901,37.7852,37.595,37.6535,470400.0
2011-11-30 15:30:00,51.49,52.19,51.36,51.85,1782400.0,37.6535,38.1654,37.5585,37.9168,1782400.0
2011-12-01 09:30:00,51.82,51.99,51.58,51.96,391800.0,37.8949,38.0192,37.7194,37.9972,391800.0
2011-12-01 10:00:00,51.99,52.49,51.85,52.1,417200.0,38.0192,38.3848,37.9168,38.0996,417200.0
2011-12-01 10:30:00,52.12,52.13,51.53,51.6,233000.0,38.1142,38.1216,37.6828,37.734,233000.0
2011-12-01 11:00:00,51.6,51.63,50.85,50.98,396600.0,37.734,37.7559,37.1855,37.2806,396600.0
2011-12-01 11:30:00,50.99,51.35,50.9,51.24,220800.0,37.2879,37.5512,37.2221,37.4707,220800.0
2011-12-01 12:00:00,51.26,51.32,51.07,51.29,145200.0,37.4853,37.5292,37.3464,37.5073,145200.0
2011-12-01 12:30:00,51.3,51.4,51.02,51.02,138200.0,37.5146,37.5877,37.3098,37.3098,138200.0
2011-12-01 13:00:00,51.03,51.21,50.97,51.02,293400.0,37.3171,37.4488,37.2733,37.3098,293400.0
2011-12-01 13:30:00,51.04,51.6,51.01,51.6,414000.0,37.3245,37.734,37.3025,37.734,414000.0
2011-12-01 14:00:00,51.59,51.62,51.38,51.46,230800.0,37.7267,37.7486,37.5731,37.6316,230800.0
2011-12-01 14:30:00,51.43,51.54,51.32,51.42,149800.0,37.6097,37.6901,37.5292,37.6023,149800.0
2011-12-01 15:00:00,51.41,51.49,51.24,51.49,144000.0,37.595,37.6535,37.4707,37.6535,144000.0
2011-12-01 15:30:00,51.49,51.5,51.1,51.26,364400.0,37.6535,37.6608,37.3683,37.4853,364400.0
2011-12-02 09:30:00,51.9,52.0,51.37,51.46,298000.0,37.9534,38.0265,37.5658,37.6316,298000.0
2011-12-02 10:00:00,51.43,52.0,51.4,51.9,153400.0,37.6097,38.0265,37.5877,37.9534,153400.0
2011-12-02 10:30:00,51.91,51.97,51.68,51.72,278600.0,37.9607,38.0045,37.7925,37.8217,278600.0
2011-12-02 11:00:00,51.72,51.8,51.2,51.57,190200.0,37.8217,37.8802,37.4415,37.712,190200.0
2011-12-02 11:30:00,51.57,51.63,51.1,51.33,175800.0,37.712,37.7559,37.3683,37.5365,175800.0
2011-12-02 12:00:00,51.34,51.5,51.22,51.4,174200.0,37.5438,37.6608,37.4561,37.5877,174200.0
2011-12-02 12:30:00,51.4,51.55,51.35,51.46,137200.0,37.5877,37.6974,37.5512,37.6316,137200.0
2011-12-02 13:00:00,51.45,51.46,51.24,51.29,177400.0,37.6243,37.6316,37.4707,37.5073,177400.0
2011-12-02 13:30:00,51.26,51.49,51.23,51.43,196800.0,37.4853,37.6535,37.4634,37.6097,196800.0
2011-12-02 14:00:00,51.46,51.56,51.26,51.27,294200.0,37.6316,37.7047,37.4853,37.4927,294200.0
2011-12-02 14:30:00,51.28,51.49,51.21,51.37,189000.0,37.5,37.6535,37.4488,37.5658,189000.0
2011-12-02 15:00:00,51.33,51.48,51.3,51.35,229200.0,37.5365,37.6462,37.5146,37.5512,229200.0
2011-12-02 15:30:00,51.35,51.43,51.06,51.24,466600.0,37.5512,37.6097,37.3391,37.4707,466600.0
2011-12-05 09:30:00,51.99,52.43,51.84,52.16,489800.0,38.0192,38.3409,37.9095,38.1435,489800.0
2011-12-05 10:00:00,52.13,52.16,51.58,51.58,507200.0,38.1216,38.1435,37.7194,37.7194,507200.0
2011-12-05 10:30:00,51.59,51.77,51.26,51.4,508800.0,37.7267,37.8583,37.4853,37.5877,508800.0
2011-12-05 11:00:00,51.41,51.55,51.28,51.46,301400.0,37.595,37.6974,37.5,37.6316,301400.0
2011-12-05 11:30:00,51.47,51.52,51.14,51.16,293000.0,37.6389,37.6755,37.3976,37.4122,293000.0
2011-12-05 12:00:00,51.17,51.34,51.13,51.13,204400.0,37.4195,37.5438,37.3903,37.3903,204400.0
2011-12-05 12:30:00,51.13,51.64,51.13,51.6,224600.0,37.3903,37.7632,37.3903,37.734,224600.0
2011-12-05 13:00:00,51.59,51.71,51.57,51.71,170600.0,37.7267,37.8144,37.712,37.8144,170600.0
2011-12-05 13:30:00,51.69,51.77,51.13,51.24,293800.0,37.7998,37.8583,37.3903,37.4707,293800.0
2011-12-05 14:00:00,51.24,51.25,50.95,51.14,321200.0,37.4707,37.478,37.2586,37.3976,321200.0
2011-12-05 14:30:00,51.14,51.48,51.13,51.45,244000.0,37.3976,37.6462,37.3903,37.6243,244000.0
2011-12-05 15:00:00,51.43,51.45,50.63,50.7,547000.0,37.6097,37.6243,37.0246,37.0758,547000.0
2011-12-05 15:30:00,50.71,51.04,50.62,51.03,770000.0,37.0831,37.3245,37.0173,37.3171,770000.0
2011-12-06 09:30:00,51.23,51.73,51.04,51.26,338600.0,37.4634,37.829,37.3245,37.4853,338600.0
2011-12-06 10:00:00,51.3,51.99,51.3,51.99,379600.0,37.5146,38.0192,37.5146,38.0192,379600.0
2011-12-06 10:30:00,52.0,52.2,51.54,51.58,288200.0,38.0265,38.1727,37.6901,37.7194,288200.0
2011-12-06 11:00:00,51.6,51.9,51.43,51.76,299800.0,37.734,37.9534,37.6097,37.851,299800.0
2011-12-06 11:30:00,51.78,52.06,51.73,51.92,201800.0,37.8656,38.0704,37.829,37.968,201800.0
2011-12-06 12:00:00,51.94,52.06,51.7,52.06,206200.0,37.9826,38.0704,37.8071,38.0704,206200.0
2011-12-06 12:30:00,52.04,52.34,51.98,52.13,234000.0,38.0557,38.2751,38.0119,38.1216,234000.0
2011-12-06 13:00:00,52.12,52.68,52.04,52.59,345800.0,38.1142,38.5238,38.0557,38.4579,345800.0
2011-12-06 13:30:00,52.63,52.69,52.44,52.45,268600.0,38.4872,38.5311,38.3483,38.3556,268600.0
2011-12-06 14:00:00,52.49,52.57,52.37,52.52,198000.0,38.3848,38.4433,38.2971,38.4068,198000.0
2011-12-06 14:30:00,52.5,53.1,52.49,52.92,408200.0,38.3921,38.8309,38.3848,38.6993,408200.0
2011-12-06 15:00:00,52.92,53.1,52.65,52.67,294000.0,38.6993,38.8309,38.5018,38.5164,294000.0
2011-12-06 15:30:00,52.68,52.87,52.38,52.45,559000.0,38.5238,38.6627,38.3044,38.3556,559000.0
2011-12-07 09:30:00,52.06,52.15,51.46,51.83,272000.0,38.0704,38.1362,37.6316,37.9022,272000.0
2011-12-07 10:00:00,51.81,51.87,51.28,51.48,277600.0,37.8875,37.9314,37.5,37.6462,277600.0
2011-12-07 10:30:00,51.45,51.45,51.02,51.13,245000.0,37.6243,37.6243,37.3098,37.3903,245000.0
2011-12-07 11:00:00,51.13,51.46,51.09,51.41,218600.0,37.3903,37.6316,37.361,37.595,218600.0
2011-12-07 11:30:00,51.45,51.46,51.24,51.35,198000.0,37.6243,37.6316,37.4707,37.5512,198000.0
2011-12-07 12:00:00,51.37,52.12,51.31,51.7,425400.0,37.5658,38.1142,37.5219,37.8071,425400.0
2011-12-07 12:30:00,51.7,51.76,51.57,51.71,247800.0,37.8071,37.851,37.712,37.8144,247800.0
2011-12-07 13:00:00,51.69,51.71,51.38,51.62,143600.0,37.7998,37.8144,37.5731,37.7486,143600.0
2011-12-07 13:30:00,51.6,51.63,51.17,51.29,196600.0,37.734,37.7559,37.4195,37.5073,196600.0
2011-12-07 14:00:00,51.31,51.33,51.07,51.17,231800.0,37.5219,37.5365,37.3464,37.4195,231800.0
2011-12-07 14:30:00,51.16,51.23,50.88,50.96,311600.0,37.4122,37.4634,37.2075,37.266,311600.0
2011-12-07 15:00:00,50.94,51.41,50.83,51.35,310000.0,37.2513,37.595,37.1709,37.5512,310000.0
2011-12-07 15:30:00,51.38,52.02,51.34,51.55,770600.0,37.5731,38.0411,37.5438,37.6974,770600.0
2011-12-08 09:30:00,51.27,52.29,51.0,51.76,544800.0,37.4927,38.2386,37.2952,37.851,544800.0
2011-12-08 10:00:00,51.76,51.78,50.94,51.01,258200.0,37.851,37.8656,37.2513,37.3025,258200.0
2011-12-08 10:30:00,51.04,51.35,50.96,50.96,328600.0,37.3245,37.5512,37.266,37.266,328600.0
2011-12-08 11:00:00,50.96,51.04,50.56,50.74,350000.0,37.266,37.3245,36.9734,37.1051,350000.0
2011-12-08 11:30:00,50.71,50.83,50.51,50.81,356000.0,37.0831,37.1709,36.9369,37.1563,356000.0
2011-12-08 12:00:00,50.83,51.01,50.6,50.8,367000.0,37.1709,37.3025,37.0027,37.149,367000.0
2011-12-08 12:30:00,50.79,50.83,50.57,50.58,143400.0,37.1416,37.1709,36.9808,36.9881,143400.0
2011-12-08 13:00:00,50.57,50.6,50.18,50.45,249000.0,36.9808,37.0027,36.6956,36.893,249000.0
2011-12-08 13:30:00,50.4,50.69,50.35,50.63,192000.0,36.8564,37.0685,36.8199,37.0246,192000.0
2011-12-08 14:00:00,50.6,50.68,50.34,50.54,179600.0,37.0027,37.0612,36.8126,36.9588,179600.0
2011-12-08 14:30:00,50.52,50.52,50.07,50.2,252000.0,36.9442,36.9442,36.6151,36.7102,252000.0
2011-12-08 15:00:00,50.19,50.72,50.1,50.63,487600.0,36.7029,37.0905,36.6371,37.0246,487600.0
2011-12-08 15:30:00,50.63,50.91,50.12,50.31,997800.0,37.0246,37.2294,36.6517,36.7906,997800.0
2011-12-09 09:30:00,50.24,51.59,50.24,51.48,611200.0,36.7394,37.7267,36.7394,37.6462,611200.0
2011-12-09 10:00:00,51.5,52.01,51.41,51.62,588800.0,37.6608,38.0338,37.595,37.7486,588800.0
2011-12-09 10:30:00,51.63,51.85,51.15,51.79,349800.0,37.7559,37.9168,37.4049,37.8729,349800.0
2011-12-09 11:00:00,51.77,51.8,51.57,51.75,245600.0,37.8583,37.8802,37.712,37.8437,245600.0
2011-12-09 11:30:00,51.75,51.91,51.63,51.69,134800.0,37.8437,37.9607,37.7559,37.7998,134800.0
2011-12-09 12:00:00,51.69,52.05,51.67,51.92,195800.0,37.7998,38.0631,37.7852,37.968,195800.0
2011-12-09 12:30:00,51.91,52.21,51.88,51.9,832000.0,37.9607,38.1801,37.9387,37.9534,832000.0
2011-12-09 13:00:00,51.91,51.95,51.5,51.5,393600.0,37.9607,37.9899,37.6608,37.6608,393600.0
2011-12-09 13:30:00,51.52,51.74,51.51,51.63,351800.0,37.6755,37.8364,37.6682,37.7559,351800.0
2011-12-09 14:00:00,51.62,51.77,51.56,51.74,310600.0,37.7486,37.8583,37.7047,37.8364,310600.0
2011-12-09 14:30:00,51.74,51.8,51.65,51.68,396000.0,37.8364,37.8802,37.7705,37.7925,396000.0
2011-12-09 15:00:00,51.7,51.91,51.58,51.88,295000.0,37.8071,37.9607,37.7194,37.9387,295000.0
2011-12-09 15:30:00,51.87,52.19,51.79,51.88,728400.0,37.9314,38.1654,37.8729,37.9387,728400.0
2011-12-12 09:30:00,51.05,51.13,50.26,50.35,263000.0,37.3318,37.3903,36.7541,36.8199,263000.0
2011-12-12 10:00:00,50.34,50.38,49.85,50.08,274600.0,36.8126,36.8418,36.4542,36.6224,274600.0
2011-12-12 10:30:00,50.07,50.48,50.01,50.43,482400.0,36.6151,36.9149,36.5712,36.8784,482400.0
2011-12-12 11:00:00,50.38,50.59,50.31,50.32,303600.0,36.8418,36.9954,36.7906,36.7979,303600.0
2011-12-12 11:30:00,50.36,50.43,49.72,49.83,269800.0,36.8272,36.8784,36.3592,36.4396,269800.0
2011-12-12 12:00:00,49.82,49.93,49.75,49.83,189400.0,36.4323,36.5127,36.3811,36.4396,189400.0
2011-12-12 12:30:00,49.84,49.9,49.79,49.82,128400.0,36.4469,36.4908,36.4104,36.4323,128400.0
2011-12-12 13:00:00,49.84,49.87,49.62,49.7,164200.0,36.4469,36.4689,36.286,36.3445,164200.0
2011-12-12 13:30:00,49.69,49.72,49.58,49.6,238800.0,36.3372,36.3592,36.2568,36.2714,238800.0
2011-12-12 14:00:00,49.6,50.02,49.6,50.0,308800.0,36.2714,36.5786,36.2714,36.5639,308800.0
2011-12-12 14:30:00,50.0,50.23,49.83,50.21,168600.0,36.5639,36.7321,36.4396,36.7175,168600.0
2011-12-12 15:00:00,50.23,50.24,49.92,50.18,240400.0,36.7321,36.7394,36.5054,36.6956,240400.0
2011-12-12 15:30:00,50.16,50.65,50.1,50.54,763400.0,36.6809,37.0393,36.6371,36.9588,763400.0
2011-12-13 09:30:00,50.88,51.57,50.68,51.42,485600.0,37.2075,37.712,37.0612,37.6023,485600.0
2011-12-13 10:00:00,51.43,51.53,50.95,50.95,564000.0,37.6097,37.6828,37.2586,37.2586,564000.0
2011-12-13 10:30:00,50.94,51.34,50.52,50.62,510800.0,37.2513,37.5438,36.9442,37.0173,510800.0
2011-12-13 11:00:00,50.6,50.75,50.13,50.55,358600.0,37.0027,37.1124,36.659,36.9661,358600.0
2011-12-13 11:30:00,50.55,50.68,50.45,50.49,205600.0,36.9661,37.0612,36.893,36.9223,205600.0
2011-12-13 12:00:00,50.52,50.56,50.19,50.2,148200.0,36.9442,36.9734,36.7029,36.7102,148200.0
2011-12-13 12:30:00,50.2,50.3,49.95,50.19,267200.0,36.7102,36.7833,36.5274,36.7029,267200.0
2011-12-13 13:00:00,50.17,50.35,50.04,50.24,176000.0,36.6882,36.8199,36.5932,36.7394,176000.0
2011-12-13 13:30:00,50.23,50.38,50.18,50.34,138200.0,36.7321,36.8418,36.6956,36.8126,138200.0
2011-12-13 14:00:00,50.35,50.54,49.75,49.97,550400.0,36.8199,36.9588,36.3811,36.542,550400.0
2011-12-13 14:30:00,50.0,50.05,49.66,49.96,359200.0,36.5639,36.6005,36.3153,36.5347,359200.0
2011-12-13 15:00:00,49.93,50.02,48.76,48.84,740600.0,36.5127,36.5786,35.6571,35.7156,740600.0
2011-12-13 15:30:00,48.84,49.31,48.58,49.24,957400.0,35.7156,36.0593,35.5255,36.0082,957400.0
2011-12-14 09:30:00,48.49,48.53,47.73,48.04,662400.0,35.4597,35.489,34.9039,35.1306,662400.0
2011-12-14 10:00:00,48.05,48.05,47.62,48.02,366400.0,35.1379,35.1379,34.8235,35.116,366400.0
2011-12-14 10:30:00,48.0,48.03,47.51,47.53,455000.0,35.1014,35.1233,34.743,34.7577,455000.0
2011-12-14 11:00:00,47.53,47.58,46.72,46.88,817800.0,34.7577,34.7942,34.1653,34.2823,817800.0
2011-12-14 11:30:00,46.89,47.02,46.58,46.96,522200.0,34.2897,34.3847,34.063,34.3408,522200.0
2011-12-14 12:00:00,46.94,47.27,46.82,46.87,690800.0,34.3262,34.5675,34.2385,34.275,690800.0
2011-12-14 12:30:00,46.87,47.2,46.87,47.07,461600.0,34.275,34.5164,34.275,34.4213,461600.0
2011-12-14 13:00:00,47.08,47.44,46.99,47.38,617800.0,34.4286,34.6919,34.3628,34.648,617800.0
2011-12-14 13:30:00,47.36,47.58,47.2,47.21,595000.0,34.6334,34.7942,34.5164,34.5237,595000.0
2011-12-14 14:00:00,47.23,47.48,46.98,47.4,564800.0,34.5383,34.7211,34.3555,34.6626,564800.0
2011-12-14 14:30:00,47.4,47.42,46.84,46.87,577600.0,34.6626,34.6772,34.2531,34.275,577600.0
2011-12-14 15:00:00,46.87,47.16,46.79,47.0,766400.0,34.275,34.4871,34.2165,34.3701,766400.0
2011-12-14 15:30:00,46.99,47.04,46.56,46.57,1759600.0,34.3628,34.3993,34.0483,34.0556,1759600.0
2011-12-15 09:30:00,47.28,47.58,46.78,46.99,468000.0,34.5749,34.7942,34.2092,34.3628,468000.0
2011-12-15 10:00:00,46.98,47.37,46.51,47.24,596600.0,34.3555,34.6407,34.0118,34.5456,596600.0
2011-12-15 10:30:00,47.26,47.47,46.88,47.41,659800.0,34.5602,34.7138,34.2823,34.6699,659800.0
2011-12-15 11:00:00,47.43,47.78,47.41,47.57,407400.0,34.6845,34.9405,34.6699,34.7869,407400.0
2011-12-15 11:30:00,47.57,47.73,47.47,47.55,317000.0,34.7869,34.9039,34.7138,34.7723,317000.0
2011-12-15 12:00:00,47.55,47.6,47.43,47.51,391800.0,34.7723,34.8089,34.6845,34.743,391800.0
2011-12-15 12:30:00,47.49,47.55,47.13,47.21,236400.0,34.7284,34.7723,34.4652,34.5237,236400.0
2011-12-15 13:00:00,47.22,47.34,47.19,47.19,183000.0,34.531,34.6187,34.509,34.509,183000.0
2011-12-15 13:30:00,47.19,47.35,46.98,47.0,246000.0,34.509,34.626,34.3555,34.3701,246000.0
2011-12-15 14:00:00,47.01,47.16,46.88,46.91,324600.0,34.3774,34.4871,34.2823,34.3043,324600.0
2011-12-15 14:30:00,46.91,47.04,46.85,46.97,285800.0,34.3043,34.3993,34.2604,34.3482,285800.0
2011-12-15 15:00:00,46.97,47.3,46.95,47.24,426200.0,34.3482,34.5895,34.3335,34.5456,426200.0
2011-12-15 15:30:00,47.24,47.38,47.19,47.22,951600.0,34.5456,34.648,34.509,34.531,951600.0
2011-12-16 09:30:00,47.72,48.18,47.37,48.09,947400.0,34.8966,35.233,34.6407,35.1672,947400.0
2011-12-16 10:00:00,48.09,48.4,47.96,48.06,380600.0,35.1672,35.3939,35.0721,35.1453,380600.0
2011-12-16 10:30:00,48.06,48.55,48.02,48.53,421600.0,35.1453,35.5036,35.116,35.489,421600.0
2011-12-16 11:00:00,48.55,48.71,48.4,48.63,508600.0,35.5036,35.6206,35.3939,35.5621,508600.0
2011-12-16 11:30:00,48.63,48.68,48.32,48.47,429000.0,35.5621,35.5986,35.3354,35.4451,429000.0
2011-12-16 12:00:00,48.46,48.48,48.21,48.25,239800.0,35.4378,35.4524,35.2549,35.2842,239800.0
2011-12-16 12:30:00,48.26,48.47,48.06,48.41,342600.0,35.2915,35.4451,35.1453,35.4012,342600.0
2011-12-16 13:00:00,48.38,48.7,48.35,48.59,197400.0,35.3793,35.6133,35.3573,35.5328,197400.0
2011-12-16 13:30:00,48.59,48.67,48.29,48.5,302400.0,35.5328,35.5913,35.3134,35.467,302400.0
2011-12-16 14:00:00,48.48,48.57,48.36,48.38,231400.0,35.4524,35.5182,35.3646,35.3793,231400.0
2011-12-16 14:30:00,48.35,48.77,48.32,48.75,409000.0,35.3573,35.6645,35.3354,35.6498,409000.0
2011-12-16 15:00:00,48.76,48.88,48.63,48.79,453600.0,35.6571,35.7449,35.5621,35.6791,453600.0
2011-12-16 15:30:00,48.77,48.95,48.7,48.84,883600.0,35.6645,35.7961,35.6133,35.7156,883600.0
2011-12-19 09:30:00,48.76,48.87,47.82,47.96,490200.0,35.6571,35.7376,34.9697,35.0721,490200.0
2011-12-19 10:00:00,47.95,48.11,47.85,48.09,224600.0,35.0648,35.1818,34.9917,35.1672,224600.0
2011-12-19 10:30:00,48.1,48.6,48.1,48.24,328200.0,35.1745,35.5401,35.1745,35.2769,328200.0
2011-12-19 11:00:00,48.27,48.27,47.88,48.26,227600.0,35.2988,35.2988,35.0136,35.2915,227600.0
2011-12-19 11:30:00,48.23,48.27,47.77,47.95,177200.0,35.2696,35.2988,34.9332,35.0648,177200.0
2011-12-19 12:00:00,47.97,48.18,47.89,48.14,161000.0,35.0794,35.233,35.0209,35.2038,161000.0
2011-12-19 12:30:00,48.16,48.2,47.98,48.2,85400.0,35.2184,35.2476,35.0867,35.2476,85400.0
2011-12-19 13:00:00,48.18,48.22,48.02,48.07,165400.0,35.233,35.2623,35.116,35.1526,165400.0
2011-12-19 13:30:00,48.08,48.49,48.08,48.46,211000.0,35.1599,35.4597,35.1599,35.4378,211000.0
2011-12-19 14:00:00,48.46,48.48,48.1,48.17,135600.0,35.4378,35.4524,35.1745,35.2257,135600.0
2011-12-19 14:30:00,48.15,48.28,48.06,48.14,156200.0,35.2111,35.3061,35.1453,35.2038,156200.0
2011-12-19 15:00:00,48.14,48.14,47.63,47.64,284000.0,35.2038,35.2038,34.8308,34.8381,284000.0
2011-12-19 15:30:00,47.64,47.87,47.6,47.79,774000.0,34.8381,35.0063,34.8089,34.9478,774000.0
2011-12-20 09:30:00,48.92,49.56,48.84,49.23,577400.0,35.7741,36.2422,35.7156,36.0008,577400.0
2011-12-20 10:00:00,49.21,49.49,49.01,49.49,318200.0,35.9862,36.191,35.84,36.191,318200.0
2011-12-20 10:30:00,49.46,49.6,49.22,49.26,286600.0,36.169,36.2714,35.9935,36.0228,286600.0
2011-12-20 11:00:00,49.24,49.35,49.06,49.13,323200.0,36.0082,36.0886,35.8765,35.9277,323200.0
2011-12-20 11:30:00,49.15,49.21,48.74,48.8,277200.0,35.9423,35.9862,35.6425,35.6864,277200.0
2011-12-20 12:00:00,48.81,48.85,48.68,48.79,226200.0,35.6937,35.723,35.5986,35.6791,226200.0
2011-12-20 12:30:00,48.81,48.86,48.68,48.85,141000.0,35.6937,35.7303,35.5986,35.723,141000.0
2011-12-20 13:00:00,48.85,49.04,48.85,48.9,205400.0,35.723,35.8619,35.723,35.7595,205400.0
2011-12-20 13:30:00,48.92,49.03,48.89,48.99,207800.0,35.7741,35.8546,35.7522,35.8253,207800.0
2011-12-20 14:00:00,48.99,49.01,48.9,49.0,167600.0,35.8253,35.84,35.7595,35.8327,167600.0
2011-12-20 14:30:00,49.0,49.19,48.99,49.06,390800.0,35.8327,35.9716,35.8253,35.8765,390800.0
2011-12-20 15:00:00,49.07,49.22,49.04,49.13,272400.0,35.8838,35.9935,35.8619,35.9277,272400.0
2011-12-20 15:30:00,49.13,49.17,48.9,48.99,874000.0,35.9277,35.957,35.7595,35.8253,874000.0
2011-12-21 09:30:00,49.13,49.35,48.38,48.43,398800.0,35.9277,36.0886,35.3793,35.4158,398800.0
2011-12-21 10:00:00,48.4,48.92,48.26,48.63,234800.0,35.3939,35.7741,35.2915,35.5621,234800.0
2011-12-21 10:30:00,48.65,49.1,48.6,48.79,401600.0,35.5767,35.9058,35.5401,35.6791,401600.0
2011-12-21 11:00:00,48.81,48.82,48.5,48.65,335600.0,35.6937,35.701,35.467,35.5767,335600.0
2011-12-21 11:30:00,48.65,48.92,48.65,48.88,97200.0,35.5767,35.7741,35.5767,35.7449,97200.0
2011-12-21 12:00:00,48.89,48.9,48.44,48.49,164000.0,35.7522,35.7595,35.4231,35.4597,164000.0
2011-12-21 12:30:00,48.49,48.96,48.48,48.94,352200.0,35.4597,35.8034,35.4524,35.7888,352200.0
2011-12-21 13:00:00,48.94,49.01,48.76,48.8,234600.0,35.7888,35.84,35.6571,35.6864,234600.0
2011-12-21 13:30:00,48.84,49.02,48.69,48.93,290200.0,35.7156,35.8473,35.606,35.7815,290200.0
2011-12-21 14:00:00,48.94,49.05,48.76,48.76,252000.0,35.7888,35.8692,35.6571,35.6571,252000.0
2011-12-21 14:30:00,48.76,48.98,48.63,48.83,331600.0,35.6571,35.818,35.5621,35.7083,331600.0
2011-12-21 15:00:00,48.83,49.21,48.77,49.09,368400.0,35.7083,35.9862,35.6645,35.8985,368400.0
2011-12-21 15:30:00,49.09,49.26,48.9,49.06,995200.0,35.8985,36.0228,35.7595,35.8765,995200.0
2011-12-22 09:30:00,49.11,49.24,49.01,49.18,647200.0,35.9131,36.0082,35.84,35.9643,647200.0
2011-12-22 10:00:00,49.17,49.27,49.1,49.2,481000.0,35.957,36.0301,35.9058,35.9789,481000.0
2011-12-22 10:30:00,49.2,49.28,49.11,49.17,450200.0,35.9789,36.0374,35.9131,35.957,450200.0
2011-12-22 11:00:00,49.17,49.26,49.07,49.15,320000.0,35.957,36.0228,35.8838,35.9423,320000.0
2011-12-22 11:30:00,49.16,49.18,49.0,49.09,182800.0,35.9497,35.9643,35.8327,35.8985,182800.0
2011-12-22 12:00:00,49.07,49.18,49.04,49.15,228800.0,35.8838,35.9643,35.8619,35.9423,228800.0
2011-12-22 12:30:00,49.15,49.17,49.02,49.1,196800.0,35.9423,35.957,35.8473,35.9058,196800.0
2011-12-22 13:00:00,49.09,49.16,49.03,49.1,212400.0,35.8985,35.9497,35.8546,35.9058,212400.0
2011-12-22 13:30:00,49.12,49.15,48.97,48.97,486800.0,35.9204,35.9423,35.8107,35.8107,486800.0
2011-12-22 14:00:00,49.0,49.22,48.98,49.18,367000.0,35.8327,35.9935,35.818,35.9643,367000.0
2011-12-22 14:30:00,49.19,49.21,49.06,49.13,350000.0,35.9716,35.9862,35.8765,35.9277,350000.0
2011-12-22 15:00:00,49.12,49.3,49.11,49.21,394600.0,35.9204,36.052,35.9131,35.9862,394600.0
2011-12-22 15:30:00,49.22,49.33,49.07,49.16,1223600.0,35.9935,36.074,35.8838,35.9497,1223600.0
2011-12-23 09:30:00,49.24,49.57,48.8,48.99,397800.0,36.0082,36.2495,35.6864,35.8253,397800.0
2011-12-23 10:00:00,49.0,49.02,48.69,48.72,202400.0,35.8327,35.8473,35.606,35.6279,202400.0
2011-12-23 10:30:00,48.72,48.78,48.62,48.7,220600.0,35.6279,35.6718,35.5548,35.6133,220600.0
2011-12-23 11:00:00,48.7,49.0,48.7,49.0,321000.0,35.6133,35.8327,35.6133,35.8327,321000.0
2011-12-23 11:30:00,49.01,49.13,48.88,48.94,172000.0,35.84,35.9277,35.7449,35.7888,172000.0
2011-12-23 12:00:00,48.97,48.99,48.85,48.88,163200.0,35.8107,35.8253,35.723,35.7449,163200.0
2011-12-23 12:30:00,48.87,48.92,48.79,48.87,178000.0,35.7376,35.7741,35.6791,35.7376,178000.0
2011-12-23 13:00:00,48.88,48.88,48.76,48.77,174600.0,35.7449,35.7449,35.6571,35.6645,174600.0
2011-12-23 13:30:00,48.81,48.99,48.77,48.98,166800.0,35.6937,35.8253,35.6645,35.818,166800.0
2011-12-23 14:00:00,48.99,49.03,48.92,48.92,170000.0,35.8253,35.8546,35.7741,35.7741,170000.0
2011-12-23 14:30:00,48.92,49.06,48.92,48.98,106600.0,35.7741,35.8765,35.7741,35.818,106600.0
2011-12-23 15:00:00,48.99,49.05,48.95,48.99,185600.0,35.8253,35.8692,35.7961,35.8253,185600.0
2011-12-23 15:30:00,48.99,49.19,48.98,49.14,458600.0,35.8253,35.9716,35.818,35.935,458600.0
2011-12-27 09:30:00,49.2,49.85,49.05,49.85,192600.0,35.9789,36.4542,35.8692,36.4542,192600.0
2011-12-27 10:00:00,49.85,49.87,49.52,49.56,397600.0,36.4542,36.4689,36.2129,36.2422,397600.0
2011-12-27 10:30:00,49.58,49.66,49.38,49.42,243000.0,36.2568,36.3153,36.1105,36.1398,243000.0
2011-12-27 11:00:00,49.42,49.62,49.33,49.46,223600.0,36.1398,36.286,36.074,36.169,223600.0
2011-12-27 11:30:00,49.51,49.64,49.48,49.63,110000.0,36.2056,36.3007,36.1837,36.2934,110000.0
2011-12-27 12:00:00,49.63,49.78,49.62,49.7,180200.0,36.2934,36.403,36.286,36.3445,180200.0
2011-12-27 12:30:00,49.7,49.75,49.64,49.75,132200.0,36.3445,36.3811,36.3007,36.3811,132200.0
2011-12-27 13:00:00,49.76,49.77,49.62,49.67,122800.0,36.3884,36.3957,36.286,36.3226,122800.0
2011-12-27 13:30:00,49.69,49.75,49.6,49.68,137000.0,36.3372,36.3811,36.2714,36.3299,137000.0
2011-12-27 14:00:00,49.69,49.69,49.57,49.59,137800.0,36.3372,36.3372,36.2495,36.2641,137800.0
2011-12-27 14:30:00,49.6,49.77,49.53,49.72,212800.0,36.2714,36.3957,36.2202,36.3592,212800.0
2011-12-27 15:00:00,49.74,49.75,49.58,49.64,180400.0,36.3738,36.3811,36.2568,36.3007,180400.0
2011-12-27 15:30:00,49.63,49.68,49.5,49.52,549600.0,36.2934,36.3299,36.1983,36.2129,549600.0
2011-12-28 09:30:00,49.62,49.74,48.85,48.96,184400.0,36.286,36.3738,35.723,35.8034,184400.0
2011-12-28 10:00:00,48.95,48.95,48.38,48.4,142400.0,35.7961,35.7961,35.3793,35.3939,142400.0
2011-12-28 10:30:00,48.4,48.51,48.19,48.42,247200.0,35.3939,35.4743,35.2403,35.4085,247200.0
2011-12-28 11:00:00,48.42,48.58,48.37,48.38,325200.0,35.4085,35.5255,35.3719,35.3793,325200.0
2011-12-28 11:30:00,48.38,48.5,48.34,48.47,292400.0,35.3793,35.467,35.35,35.4451,292400.0
2011-12-28 12:00:00,48.48,48.52,48.35,48.4,185200.0,35.4524,35.4816,35.3573,35.3939,185200.0
2011-12-28 12:30:00,48.4,48.5,48.15,48.18,136800.0,35.3939,35.467,35.2111,35.233,136800.0
2011-12-28 13:00:00,48.18,48.49,48.17,48.4,98200.0,35.233,35.4597,35.2257,35.3939,98200.0
2011-12-28 13:30:00,48.41,48.49,48.33,48.41,124200.0,35.4012,35.4597,35.3427,35.4012,124200.0
2011-12-28 14:00:00,48.42,48.42,48.06,48.17,147200.0,35.4085,35.4085,35.1453,35.2257,147200.0
2011-12-28 14:30:00,48.18,48.3,48.13,48.23,113200.0,35.233,35.3208,35.1964,35.2696,113200.0
2011-12-28 15:00:00,48.24,48.46,48.2,48.25,230600.0,35.2769,35.4378,35.2476,35.2842,230600.0
2011-12-28 15:30:00,48.24,48.31,48.15,48.24,557200.0,35.2769,35.3281,35.2111,35.2769,557200.0
2011-12-29 09:30:00,48.19,48.63,48.19,48.27,166200.0,35.2403,35.5621,35.2403,35.2988,166200.0
2011-12-29 10:00:00,48.29,48.68,48.21,48.68,166200.0,35.3134,35.5986,35.2549,35.5986,166200.0
2011-12-29 10:30:00,48.67,48.8,48.45,48.51,196400.0,35.5913,35.6864,35.4304,35.4743,196400.0
2011-12-29 11:00:00,48.49,48.63,48.31,48.52,163800.0,35.4597,35.5621,35.3281,35.4816,163800.0
2011-12-29 11:30:00,48.5,48.67,48.48,48.67,111200.0,35.467,35.5913,35.4524,35.5913,111200.0
2011-12-29 12:00:00,48.65,48.65,48.45,48.47,155600.0,35.5767,35.5767,35.4304,35.4451,155600.0
2011-12-29 12:30:00,48.46,48.49,48.37,48.47,60400.0,35.4378,35.4597,35.3719,35.4451,60400.0
2011-12-29 13:00:00,48.47,48.55,48.38,48.5,111400.0,35.4451,35.5036,35.3793,35.467,111400.0
2011-12-29 13:30:00,48.5,48.64,48.49,48.61,161800.0,35.467,35.5694,35.4597,35.5475,161800.0
2011-12-29 14:00:00,48.63,48.74,48.5,48.64,259400.0,35.5621,35.6425,35.467,35.5694,259400.0
2011-12-29 14:30:00,48.63,48.83,48.56,48.8,321200.0,35.5621,35.7083,35.5109,35.6864,321200.0
2011-12-29 15:00:00,48.81,48.94,48.77,48.85,144400.0,35.6937,35.7888,35.6645,35.723,144400.0
2011-12-29 15:30:00,48.84,49.09,48.84,49.01,461600.0,35.7156,35.8985,35.7156,35.84,461600.0
2011-12-30 09:30:00,49.02,49.37,48.9,49.13,189400.0,35.8473,36.1032,35.7595,35.9277,189400.0
2011-12-30 10:00:00,49.13,49.24,48.97,49.16,252000.0,35.9277,36.0082,35.8107,35.9497,252000.0
2011-12-30 10:30:00,49.16,49.31,49.1,49.1,132000.0,35.9497,36.0593,35.9058,35.9058,132000.0
2011-12-30 11:00:00,49.08,49.3,49.03,49.27,136000.0,35.8912,36.052,35.8546,36.0301,136000.0
2011-12-30 11:30:00,49.28,49.36,49.13,49.15,121400.0,36.0374,36.0959,35.9277,35.9423,121400.0
2011-12-30 12:00:00,49.15,49.28,49.13,49.26,71600.0,35.9423,36.0374,35.9277,36.0228,71600.0
2011-12-30 12:30:00,49.28,49.46,49.26,49.4,128400.0,36.0374,36.169,36.0228,36.1252,128400.0
2011-12-30 13:00:00,49.38,49.45,49.32,49.41,82400.0,36.1105,36.1617,36.0667,36.1325,82400.0
2011-12-30 13:30:00,49.42,49.55,49.39,49.48,103000.0,36.1398,36.2349,36.1179,36.1837,103000.0
2011-12-30 14:00:00,49.48,49.48,49.17,49.21,145600.0,36.1837,36.1837,35.957,35.9862,145600.0
2011-12-30 14:30:00,49.21,49.35,49.21,49.31,153400.0,35.9862,36.0886,35.9862,36.0593,153400.0
2011-12-30 15:00:00,49.33,49.42,49.27,49.34,153200.0,36.074,36.1398,36.0301,36.0813,153200.0
2011-12-30 15:30:00,49.33,49.46,49.25,49.26,592600.0,36.074,36.169,36.0155,36.0228,592600.0
2012-01-03 09:30:00,50.31,50.8,50.26,50.32,551200.0,36.7906,37.149,36.7541,36.7979,551200.0
2012-01-03 10:00:00,50.35,50.56,50.25,50.42,451200.0,36.8199,36.9734,36.7468,36.8711,451200.0
2012-01-03 10:30:00,50.44,50.52,50.35,50.5,391800.0,36.8857,36.9442,36.8199,36.9296,391800.0
2012-01-03 11:00:00,50.5,50.8,50.5,50.67,572000.0,36.9296,37.149,36.9296,37.0539,572000.0
2012-01-03 11:30:00,50.66,50.73,50.42,50.48,253800.0,37.0466,37.0978,36.8711,36.9149,253800.0
2012-01-03 12:00:00,50.47,50.6,50.37,50.6,351400.0,36.9076,37.0027,36.8345,37.0027,351400.0
2012-01-03 12:30:00,50.58,50.58,50.2,50.27,195800.0,36.9881,36.9881,36.7102,36.7614,195800.0
2012-01-03 13:00:00,50.27,50.43,50.22,50.31,255000.0,36.7614,36.8784,36.7248,36.7906,255000.0
2012-01-03 13:30:00,50.3,50.6,50.27,50.54,227200.0,36.7833,37.0027,36.7614,36.9588,227200.0
2012-01-03 14:00:00,50.55,50.6,50.36,50.55,187400.0,36.9661,37.0027,36.8272,36.9661,187400.0
2012-01-03 14:30:00,50.55,50.75,50.52,50.66,324600.0,36.9661,37.1124,36.9442,37.0466,324600.0
2012-01-03 15:00:00,50.66,50.95,50.59,50.84,644400.0,37.0466,37.2586,36.9954,37.1782,644400.0
2012-01-03 15:30:00,50.84,51.07,50.65,50.7,838800.0,37.1782,37.3464,37.0393,37.0758,838800.0
2012-01-04 09:30:00,50.73,50.99,50.31,50.76,374800.0,37.0978,37.2879,36.7906,37.1197,374800.0
2012-01-04 10:00:00,50.74,50.76,50.45,50.59,261000.0,37.1051,37.1197,36.893,36.9954,261000.0
2012-01-04 10:30:00,50.59,50.6,50.4,50.5,308200.0,36.9954,37.0027,36.8564,36.9296,308200.0
2012-01-04 11:00:00,50.49,50.55,50.35,50.47,275800.0,36.9223,36.9661,36.8199,36.9076,275800.0
2012-01-04 11:30:00,50.47,50.78,50.46,50.63,309400.0,36.9076,37.1343,36.9003,37.0246,309400.0
2012-01-04 12:00:00,50.63,50.8,50.63,50.74,343000.0,37.0246,37.149,37.0246,37.1051,343000.0
2012-01-04 12:30:00,50.76,50.76,50.58,50.63,322800.0,37.1197,37.1197,36.9881,37.0246,322800.0
2012-01-04 13:00:00,50.63,50.63,50.48,50.49,318000.0,37.0246,37.0246,36.9149,36.9223,318000.0
2012-01-04 13:30:00,50.5,50.58,50.48,50.51,363800.0,36.9296,36.9881,36.9149,36.9369,363800.0
2012-01-04 14:00:00,50.52,50.67,50.43,50.66,235200.0,36.9442,37.0539,36.8784,37.0466,235200.0
2012-01-04 14:30:00,50.65,50.83,50.65,50.75,296800.0,37.0393,37.1709,37.0393,37.1124,296800.0
2012-01-04 15:00:00,50.75,50.77,50.64,50.75,281800.0,37.1124,37.127,37.0319,37.1124,281800.0
2012-01-04 15:30:00,50.75,50.84,50.7,50.8,761200.0,37.1124,37.1782,37.0758,37.149,761200.0
2012-01-05 09:30:00,50.58,50.76,49.91,50.26,657400.0,36.9881,37.1197,36.4981,36.7541,657400.0
2012-01-05 10:00:00,50.25,50.61,50.15,50.51,479800.0,36.7468,37.01,36.6736,36.9369,479800.0
2012-01-05 10:30:00,50.5,50.52,50.2,50.43,292600.0,36.9296,36.9442,36.7102,36.8784,292600.0
2012-01-05 11:00:00,50.4,50.72,50.33,50.63,277200.0,36.8564,37.0905,36.8053,37.0246,277200.0
2012-01-05 11:30:00,50.65,50.67,50.44,50.48,296600.0,37.0393,37.0539,36.8857,36.9149,296600.0
2012-01-05 12:00:00,50.49,50.72,50.49,50.65,287600.0,36.9223,37.0905,36.9223,37.0393,287600.0
2012-01-05 12:30:00,50.62,50.87,50.55,50.87,314600.0,37.0173,37.2001,36.9661,37.2001,314600.0
2012-01-05 13:00:00,50.89,51.06,50.75,51.0,317800.0,37.2148,37.3391,37.1124,37.2952,317800.0
2012-01-05 13:30:00,51.0,51.26,50.97,51.1,354000.0,37.2952,37.4853,37.2733,37.3683,354000.0
2012-01-05 14:00:00,51.1,51.13,50.74,50.79,305400.0,37.3683,37.3903,37.1051,37.1416,305400.0
2012-01-05 14:30:00,50.78,50.84,50.7,50.78,338600.0,37.1343,37.1782,37.0758,37.1343,338600.0
2012-01-05 15:00:00,50.77,50.97,50.74,50.89,300400.0,37.127,37.2733,37.1051,37.2148,300400.0
2012-01-05 15:30:00,50.89,51.16,50.88,51.04,574400.0,37.2148,37.4122,37.2075,37.3245,574400.0
2012-01-06 09:30:00,51.13,51.77,51.0,51.36,752000.0,37.3903,37.8583,37.2952,37.5585,752000.0
2012-01-06 10:00:00,51.38,51.88,51.31,51.67,550400.0,37.5731,37.9387,37.5219,37.7852,550400.0
2012-01-06 10:30:00,51.67,51.84,51.62,51.67,356600.0,37.7852,37.9095,37.7486,37.7852,356600.0
2012-01-06 11:00:00,51.67,51.88,51.59,51.63,292600.0,37.7852,37.9387,37.7267,37.7559,292600.0
2012-01-06 11:30:00,51.6,51.84,51.6,51.69,162600.0,37.734,37.9095,37.734,37.7998,162600.0
2012-01-06 12:00:00,51.67,51.8,51.54,51.74,196000.0,37.7852,37.8802,37.6901,37.8364,196000.0
2012-01-06 12:30:00,51.74,51.79,51.55,51.6,259600.0,37.8364,37.8729,37.6974,37.734,259600.0
2012-01-06 13:00:00,51.59,51.69,51.5,51.5,217400.0,37.7267,37.7998,37.6608,37.6608,217400.0
2012-01-06 13:30:00,51.5,51.57,51.37,51.49,226000.0,37.6608,37.712,37.5658,37.6535,226000.0
2012-01-06 14:00:00,51.49,51.51,51.31,51.47,220000.0,37.6535,37.6682,37.5219,37.6389,220000.0
2012-01-06 14:30:00,51.47,51.51,51.4,51.41,167200.0,37.6389,37.6682,37.5877,37.595,167200.0
2012-01-06 15:00:00,51.4,51.5,51.23,51.31,242600.0,37.5877,37.6608,37.4634,37.5219,242600.0
2012-01-06 15:30:00,51.31,51.38,51.15,51.22,597600.0,37.5219,37.5731,37.4049,37.4561,597600.0
2012-01-09 09:30:00,51.24,51.37,50.85,51.32,251200.0,37.4707,37.5658,37.1855,37.5292,251200.0
2012-01-09 10:00:00,51.35,51.49,51.21,51.48,203000.0,37.5512,37.6535,37.4488,37.6462,203000.0
2012-01-09 10:30:00,51.49,51.53,51.2,51.23,157000.0,37.6535,37.6828,37.4415,37.4634,157000.0
2012-01-09 11:00:00,51.23,51.28,50.82,50.97,192800.0,37.4634,37.5,37.1636,37.2733,192800.0
2012-01-09 11:30:00,50.94,51.02,50.81,50.91,322800.0,37.2513,37.3098,37.1563,37.2294,322800.0
2012-01-09 12:00:00,50.93,51.04,50.75,51.04,230000.0,37.244,37.3245,37.1124,37.3245,230000.0
2012-01-09 12:30:00,51.02,51.15,50.94,51.14,158400.0,37.3098,37.4049,37.2513,37.3976,158400.0
2012-01-09 13:00:00,51.1,51.26,51.08,51.25,184000.0,37.3683,37.4853,37.3537,37.478,184000.0
2012-01-09 13:30:00,51.24,51.35,51.12,51.33,249600.0,37.4707,37.5512,37.383,37.5365,249600.0
2012-01-09 14:00:00,51.33,51.4,51.1,51.13,236600.0,37.5365,37.5877,37.3683,37.3903,236600.0
2012-01-09 14:30:00,51.13,51.15,51.04,51.1,256800.0,37.3903,37.4049,37.3245,37.3683,256800.0
2012-01-09 15:00:00,51.1,51.2,51.01,51.1,314400.0,37.3683,37.4415,37.3025,37.3683,314400.0
2012-01-09 15:30:00,51.11,51.2,51.07,51.1,500000.0,37.3757,37.4415,37.3464,37.3683,500000.0
2012-01-10 09:30:00,52.7,53.44,52.5,53.2,1155000.0,38.5384,39.0795,38.3921,38.904,1155000.0
2012-01-10 10:00:00,53.2,53.54,53.12,53.18,986600.0,38.904,39.1527,38.8455,38.8894,986600.0
2012-01-10 10:30:00,53.18,53.63,53.0,53.06,610600.0,38.8894,39.2185,38.7578,38.8016,610600.0
2012-01-10 11:00:00,53.06,53.26,53.02,53.12,274000.0,38.8016,38.9479,38.7724,38.8455,274000.0
2012-01-10 11:30:00,53.12,53.14,52.83,52.9,268200.0,38.8455,38.8601,38.6334,38.6846,268200.0
2012-01-10 12:00:00,52.89,52.92,52.62,52.67,320000.0,38.6773,38.6993,38.4799,38.5164,320000.0
2012-01-10 12:30:00,52.66,52.84,52.51,52.63,251400.0,38.5091,38.6408,38.3994,38.4872,251400.0
2012-01-10 13:00:00,52.61,52.71,52.45,52.47,274800.0,38.4726,38.5457,38.3556,38.3702,274800.0
2012-01-10 13:30:00,52.46,52.7,52.45,52.6,233000.0,38.3629,38.5384,38.3556,38.4653,233000.0
2012-01-10 14:00:00,52.59,52.85,52.51,52.79,253000.0,38.4579,38.6481,38.3994,38.6042,253000.0
2012-01-10 14:30:00,52.79,52.96,52.79,52.81,194400.0,38.6042,38.7285,38.6042,38.6188,194400.0
2012-01-10 15:00:00,52.81,52.83,52.65,52.7,274200.0,38.6188,38.6334,38.5018,38.5384,274200.0
2012-01-10 15:30:00,52.7,52.77,52.56,52.76,660400.0,38.5384,38.5896,38.436,38.5823,660400.0
2012-01-11 09:30:00,52.39,52.74,51.63,51.65,405400.0,38.3117,38.5676,37.7559,37.7705,405400.0
2012-01-11 10:00:00,51.66,51.87,51.54,51.81,283600.0,37.7779,37.9314,37.6901,37.8875,283600.0
2012-01-11 10:30:00,51.81,51.88,51.48,51.65,481600.0,37.8875,37.9387,37.6462,37.7705,481600.0
2012-01-11 11:00:00,51.63,51.92,51.59,51.87,468200.0,37.7559,37.968,37.7267,37.9314,468200.0
2012-01-11 11:30:00,51.86,51.99,51.82,51.95,335600.0,37.9241,38.0192,37.8949,37.9899,335600.0
2012-01-11 12:00:00,51.95,52.02,51.8,51.96,281000.0,37.9899,38.0411,37.8802,37.9972,281000.0
2012-01-11 12:30:00,51.96,52.05,51.87,52.05,188200.0,37.9972,38.0631,37.9314,38.0631,188200.0
2012-01-11 13:00:00,52.05,52.27,52.04,52.23,188200.0,38.0631,38.2239,38.0557,38.1947,188200.0
2012-01-11 13:30:00,52.24,52.27,51.8,51.81,389400.0,38.202,38.2239,37.8802,37.8875,389400.0
2012-01-11 14:00:00,51.81,51.99,51.69,51.83,203600.0,37.8875,38.0192,37.7998,37.9022,203600.0
2012-01-11 14:30:00,51.83,51.85,51.62,51.63,172800.0,37.9022,37.9168,37.7486,37.7559,172800.0
2012-01-11 15:00:00,51.62,51.77,51.59,51.72,276200.0,37.7486,37.8583,37.7267,37.8217,276200.0
2012-01-11 15:30:00,51.73,51.77,51.53,51.58,591000.0,37.829,37.8583,37.6828,37.7194,591000.0
2012-01-12 09:30:00,51.94,52.2,51.3,51.67,449400.0,38.0411,38.2315,37.5724,37.8434,449400.0
2012-01-12 10:00:00,51.67,51.85,51.49,51.66,297400.0,37.8434,37.9752,37.7115,37.836,297400.0
2012-01-12 10:30:00,51.66,51.71,51.27,51.55,288800.0,37.836,37.8727,37.5504,37.7555,288800.0
2012-01-12 11:00:00,51.55,51.83,51.4,51.71,432800.0,37.7555,37.9605,37.6456,37.8727,432800.0
2012-01-12 11:30:00,51.7,51.81,51.6,51.78,236200.0,37.8653,37.9459,37.7921,37.9239,236200.0
2012-01-12 12:00:00,51.78,52.02,51.73,52.0,321400.0,37.9239,38.0997,37.8873,38.0851,321400.0
2012-01-12 12:30:00,51.99,52.1,51.96,52.09,197800.0,38.0777,38.1583,38.0558,38.151,197800.0
2012-01-12 13:00:00,52.1,52.35,52.05,52.24,279600.0,38.1583,38.3414,38.1217,38.2608,279600.0
2012-01-12 13:30:00,52.24,52.35,52.05,52.32,189000.0,38.2608,38.3414,38.1217,38.3194,189000.0
2012-01-12 14:00:00,52.31,52.33,51.81,51.98,331400.0,38.3121,38.3268,37.9459,38.0704,331400.0
2012-01-12 14:30:00,51.97,52.16,51.96,52.0,172800.0,38.0631,38.2022,38.0558,38.0851,172800.0
2012-01-12 15:00:00,52.0,52.03,51.82,51.98,334400.0,38.0851,38.107,37.9532,38.0704,334400.0
2012-01-12 15:30:00,51.97,52.05,51.94,51.94,685000.0,38.0631,38.1217,38.0411,38.0411,685000.0
2012-01-13 09:30:00,51.34,51.73,50.75,51.54,350000.0,37.6017,37.8873,37.1696,37.7482,350000.0
2012-01-13 10:00:00,51.49,51.59,50.91,51.07,325000.0,37.7115,37.7848,37.2867,37.4039,325000.0
2012-01-13 10:30:00,51.07,51.15,50.88,50.96,231000.0,37.4039,37.4625,37.2648,37.3234,231000.0
2012-01-13 11:00:00,50.96,51.07,50.95,50.98,235000.0,37.3234,37.4039,37.316,37.338,235000.0
2012-01-13 11:30:00,50.98,51.12,50.96,51.06,239000.0,37.338,37.4405,37.3234,37.3966,239000.0
2012-01-13 12:00:00,51.04,51.05,50.72,50.83,343600.0,37.3819,37.3893,37.1476,37.2281,343600.0
2012-01-13 12:30:00,50.82,51.03,50.76,51.01,149800.0,37.2208,37.3746,37.1769,37.36,149800.0
2012-01-13 13:00:00,51.0,51.17,50.85,51.17,142800.0,37.3527,37.4772,37.2428,37.4772,142800.0
2012-01-13 13:30:00,51.15,51.58,51.15,51.48,268600.0,37.4625,37.7774,37.4625,37.7042,268600.0
2012-01-13 14:00:00,51.49,51.5,51.29,51.37,134000.0,37.7115,37.7189,37.5651,37.6236,134000.0
2012-01-13 14:30:00,51.37,51.44,51.32,51.44,96400.0,37.6236,37.6749,37.587,37.6749,96400.0
2012-01-13 15:00:00,51.42,51.62,51.42,51.52,199400.0,37.6603,37.8067,37.6603,37.7335,199400.0
2012-01-13 15:30:00,51.52,51.62,51.46,51.53,371200.0,37.7335,37.8067,37.6896,37.7408,371200.0
2012-01-17 09:30:00,52.35,52.56,51.84,51.88,369600.0,38.3414,38.4952,37.9679,37.9972,369600.0
2012-01-17 10:00:00,51.89,51.89,51.33,51.71,479400.0,38.0045,38.0045,37.5943,37.8727,479400.0
2012-01-17 10:30:00,51.72,51.91,51.68,51.87,178800.0,37.88,38.0191,37.8507,37.9898,178800.0
2012-01-17 11:00:00,51.87,52.23,51.86,52.22,293400.0,37.9898,38.2535,37.9825,38.2462,293400.0
2012-01-17 11:30:00,52.23,52.46,52.18,52.45,207600.0,38.2535,38.422,38.2169,38.4146,207600.0
2012-01-17 12:00:00,52.46,52.46,52.32,52.33,89200.0,38.422,38.422,38.3194,38.3268,89200.0
2012-01-17 12:30:00,52.32,52.32,52.02,52.14,157400.0,38.3194,38.3194,38.0997,38.1876,157400.0
2012-01-17 13:00:00,52.13,52.2,52.09,52.19,78600.0,38.1803,38.2315,38.151,38.2242,78600.0
2012-01-17 13:30:00,52.15,52.25,52.09,52.22,77000.0,38.1949,38.2682,38.151,38.2462,77000.0
2012-01-17 14:00:00,52.22,52.24,52.08,52.16,150800.0,38.2462,38.2608,38.1437,38.2022,150800.0
2012-01-17 14:30:00,52.16,52.17,51.81,51.87,145000.0,38.2022,38.2096,37.9459,37.9898,145000.0
2012-01-17 15:00:00,51.87,51.88,51.61,51.75,180800.0,37.9898,37.9972,37.7994,37.902,180800.0
2012-01-17 15:30:00,51.73,51.97,51.73,51.88,371800.0,37.8873,38.0631,37.8873,37.9972,371800.0
2012-01-18 09:30:00,51.81,52.65,51.41,52.59,272600.0,37.9459,38.5611,37.6529,38.5172,272600.0
2012-01-18 10:00:00,52.59,52.91,52.37,52.77,364000.0,38.5172,38.7515,38.356,38.649,364000.0
2012-01-18 10:30:00,52.74,52.85,52.41,52.52,235800.0,38.627,38.7076,38.3853,38.4659,235800.0
2012-01-18 11:00:00,52.51,52.57,52.35,52.38,98400.0,38.4586,38.5025,38.3414,38.3634,98400.0
2012-01-18 11:30:00,52.35,52.45,52.2,52.28,164200.0,38.3414,38.4146,38.2315,38.2901,164200.0
2012-01-18 12:00:00,52.27,52.38,52.06,52.37,277400.0,38.2828,38.3634,38.129,38.356,277400.0
2012-01-18 12:30:00,52.38,52.43,52.16,52.43,186400.0,38.3634,38.4,38.2022,38.4,186400.0
2012-01-18 13:00:00,52.44,52.45,52.27,52.38,83200.0,38.4073,38.4146,38.2828,38.3634,83200.0
2012-01-18 13:30:00,52.39,52.41,52.02,52.03,117200.0,38.3707,38.3853,38.0997,38.107,117200.0
2012-01-18 14:00:00,52.03,52.31,52.02,52.31,149600.0,38.107,38.3121,38.0997,38.3121,149600.0
2012-01-18 14:30:00,52.32,52.48,52.27,52.38,241400.0,38.3194,38.4366,38.2828,38.3634,241400.0
2012-01-18 15:00:00,52.38,52.66,52.34,52.62,198000.0,38.3634,38.5684,38.3341,38.5391,198000.0
2012-01-18 15:30:00,52.6,52.69,52.48,52.67,474200.0,38.5245,38.5904,38.4366,38.5758,474200.0
2012-01-19 09:30:00,52.85,53.27,52.78,53.23,217200.0,38.7076,39.0152,38.6563,38.9859,217200.0
2012-01-19 10:00:00,53.19,53.23,52.75,52.85,445200.0,38.9566,38.9859,38.6344,38.7076,445200.0
2012-01-19 10:30:00,52.85,52.96,52.8,52.83,335200.0,38.7076,38.7882,38.671,38.693,335200.0
2012-01-19 11:00:00,52.84,53.04,52.74,52.88,249600.0,38.7003,38.8468,38.627,38.7296,249600.0
2012-01-19 11:30:00,52.88,53.11,52.81,52.99,231600.0,38.7296,38.898,38.6783,38.8101,231600.0
2012-01-19 12:00:00,52.98,52.99,52.73,52.74,306800.0,38.8028,38.8101,38.6197,38.627,306800.0
2012-01-19 12:30:00,52.74,52.76,52.35,52.42,243000.0,38.627,38.6417,38.3414,38.3927,243000.0
2012-01-19 13:00:00,52.42,52.9,52.41,52.82,362400.0,38.3927,38.7442,38.3853,38.6856,362400.0
2012-01-19 13:30:00,52.84,53.12,52.77,52.78,848400.0,38.7003,38.9054,38.649,38.6563,848400.0
2012-01-19 14:00:00,52.77,52.99,52.73,52.95,250400.0,38.649,38.8101,38.6197,38.7808,250400.0
2012-01-19 14:30:00,52.95,52.98,52.46,52.63,370400.0,38.7808,38.8028,38.422,38.5465,370400.0
2012-01-19 15:00:00,52.62,52.77,52.49,52.49,628400.0,38.5391,38.649,38.4439,38.4439,628400.0
2012-01-19 15:30:00,52.49,52.57,52.34,52.56,667400.0,38.4439,38.5025,38.3341,38.4952,667400.0
2012-01-20 09:30:00,52.44,52.49,51.57,51.82,810200.0,38.4073,38.4439,37.7701,37.9532,810200.0
2012-01-20 10:00:00,51.85,51.87,51.47,51.8,543200.0,37.9752,37.9898,37.6969,37.9386,543200.0
2012-01-20 10:30:00,51.82,51.9,51.59,51.59,267600.0,37.9532,38.0118,37.7848,37.7848,267600.0
2012-01-20 11:00:00,51.59,51.6,51.44,51.49,410600.0,37.7848,37.7921,37.6749,37.7115,410600.0
2012-01-20 11:30:00,51.49,51.64,51.41,51.64,143400.0,37.7115,37.8214,37.6529,37.8214,143400.0
2012-01-20 12:00:00,51.66,51.8,51.49,51.72,148000.0,37.836,37.9386,37.7115,37.88,148000.0
2012-01-20 12:30:00,51.71,51.79,51.63,51.69,168200.0,37.8727,37.9313,37.8141,37.858,168200.0
2012-01-20 13:00:00,51.68,51.86,51.68,51.82,227000.0,37.8507,37.9825,37.8507,37.9532,227000.0
2012-01-20 13:30:00,51.82,51.83,51.63,51.67,141600.0,37.9532,37.9605,37.8141,37.8434,141600.0
2012-01-20 14:00:00,51.67,51.77,51.48,51.48,267400.0,37.8434,37.9166,37.7042,37.7042,267400.0
2012-01-20 14:30:00,51.49,51.49,51.22,51.26,352800.0,37.7115,37.7115,37.5138,37.5431,352800.0
2012-01-20 15:00:00,51.26,51.38,51.24,51.35,337600.0,37.5431,37.631,37.5284,37.609,337600.0
2012-01-20 15:30:00,51.35,51.66,51.23,51.58,1243000.0,37.609,37.836,37.5211,37.7774,1243000.0
2012-01-23 09:30:00,52.42,53.09,52.26,52.31,748000.0,38.3927,38.8834,38.2755,38.3121,748000.0
2012-01-23 10:00:00,52.31,52.79,52.19,52.59,353200.0,38.3121,38.6637,38.2242,38.5172,353200.0
2012-01-23 10:30:00,52.59,52.98,52.56,52.84,322200.0,38.5172,38.8028,38.4952,38.7003,322200.0
2012-01-23 11:00:00,52.84,53.32,52.65,53.13,580600.0,38.7003,39.0518,38.5611,38.9127,580600.0
2012-01-23 11:30:00,53.15,53.27,52.57,52.77,393000.0,38.9273,39.0152,38.5025,38.649,393000.0
2012-01-23 12:00:00,52.76,52.8,52.26,52.63,328400.0,38.6417,38.671,38.2755,38.5465,328400.0
2012-01-23 12:30:00,52.6,52.77,52.56,52.66,111200.0,38.5245,38.649,38.4952,38.5684,111200.0
2012-01-23 13:00:00,52.66,53.08,52.66,52.81,268800.0,38.5684,38.8761,38.5684,38.6783,268800.0
2012-01-23 13:30:00,52.82,52.99,52.65,52.97,189000.0,38.6856,38.8101,38.5611,38.7955,189000.0
2012-01-23 14:00:00,52.96,53.05,52.76,52.86,254200.0,38.7882,38.8541,38.6417,38.7149,254200.0
2012-01-23 14:30:00,52.89,53.23,52.74,53.21,223600.0,38.7369,38.9859,38.627,38.9713,223600.0
2012-01-23 15:00:00,53.2,53.22,52.75,52.85,589000.0,38.9639,38.9786,38.6344,38.7076,589000.0
2012-01-23 15:30:00,52.87,53.04,52.77,52.8,824000.0,38.7223,38.8468,38.649,38.671,824000.0
2012-01-24 09:30:00,52.32,52.39,51.75,51.8,368400.0,38.3194,38.3707,37.902,37.9386,368400.0
2012-01-24 10:00:00,51.79,52.19,51.77,52.06,381600.0,37.9313,38.2242,37.9166,38.129,381600.0
2012-01-24 10:30:00,52.06,52.45,52.02,52.23,173000.0,38.129,38.4146,38.0997,38.2535,173000.0
2012-01-24 11:00:00,52.25,52.39,52.17,52.26,222000.0,38.2682,38.3707,38.2096,38.2755,222000.0
2012-01-24 11:30:00,52.25,52.27,52.07,52.17,156600.0,38.2682,38.2828,38.1363,38.2096,156600.0
2012-01-24 12:00:00,52.18,52.32,52.13,52.17,187800.0,38.2169,38.3194,38.1803,38.2096,187800.0
2012-01-24 12:30:00,52.18,52.26,52.13,52.24,215200.0,38.2169,38.2755,38.1803,38.2608,215200.0
2012-01-24 13:00:00,52.24,52.27,52.17,52.25,195200.0,38.2608,38.2828,38.2096,38.2682,195200.0
2012-01-24 13:30:00,52.25,52.26,52.17,52.24,196400.0,38.2682,38.2755,38.2096,38.2608,196400.0
2012-01-24 14:00:00,52.24,52.25,52.12,52.24,286000.0,38.2608,38.2682,38.1729,38.2608,286000.0
2012-01-24 14:30:00,52.24,52.26,52.2,52.24,262400.0,38.2608,38.2755,38.2315,38.2608,262400.0
2012-01-24 15:00:00,52.24,52.27,52.2,52.26,180200.0,38.2608,38.2828,38.2315,38.2755,180200.0
2012-01-24 15:30:00,52.26,52.32,52.18,52.25,786400.0,38.2755,38.3194,38.2169,38.2682,786400.0
2012-01-25 09:30:00,52.14,52.24,51.51,51.58,258800.0,38.1876,38.2608,37.7262,37.7774,258800.0
2012-01-25 10:00:00,51.54,51.85,51.54,51.73,348800.0,37.7482,37.9752,37.7482,37.8873,348800.0
2012-01-25 10:30:00,51.75,51.8,51.54,51.74,159200.0,37.902,37.9386,37.7482,37.8946,159200.0
2012-01-25 11:00:00,51.79,52.38,51.67,52.35,285600.0,37.9313,38.3634,37.8434,38.3414,285600.0
2012-01-25 11:30:00,52.34,52.35,52.11,52.33,154400.0,38.3341,38.3414,38.1656,38.3268,154400.0
2012-01-25 12:00:00,52.32,52.4,52.06,52.31,150400.0,38.3194,38.378,38.129,38.3121,150400.0
2012-01-25 12:30:00,52.26,52.54,52.06,52.5,185200.0,38.2755,38.4806,38.129,38.4513,185200.0
2012-01-25 13:00:00,52.5,52.74,52.48,52.72,486800.0,38.4513,38.627,38.4366,38.6124,486800.0
2012-01-25 13:30:00,52.72,53.07,52.7,53.06,355600.0,38.6124,38.8687,38.5977,38.8614,355600.0
2012-01-25 14:00:00,53.06,53.06,52.63,52.63,281400.0,38.8614,38.8614,38.5465,38.5465,281400.0
2012-01-25 14:30:00,52.63,53.04,52.6,52.99,297200.0,38.5465,38.8468,38.5245,38.8101,297200.0
2012-01-25 15:00:00,52.99,53.26,52.88,53.22,410800.0,38.8101,39.0079,38.7296,38.9786,410800.0
2012-01-25 15:30:00,53.22,53.6,53.22,53.4,723800.0,38.9786,39.2569,38.9786,39.1104,723800.0
2012-01-26 09:30:00,53.65,53.75,53.18,53.63,535800.0,39.2935,39.3668,38.9493,39.2789,535800.0
2012-01-26 10:00:00,53.63,53.63,52.9,52.93,561200.0,39.2789,39.2789,38.7442,38.7662,561200.0
2012-01-26 10:30:00,52.94,53.16,52.88,52.95,210600.0,38.7735,38.9346,38.7296,38.7808,210600.0
2012-01-26 11:00:00,52.94,53.12,52.9,53.01,150600.0,38.7735,38.9054,38.7442,38.8248,150600.0
2012-01-26 11:30:00,52.98,53.05,52.87,52.9,230800.0,38.8028,38.8541,38.7223,38.7442,230800.0
2012-01-26 12:00:00,52.9,52.96,52.72,52.77,203800.0,38.7442,38.7882,38.6124,38.649,203800.0
2012-01-26 12:30:00,52.77,52.83,52.66,52.76,172000.0,38.649,38.693,38.5684,38.6417,172000.0
2012-01-26 13:00:00,52.76,52.76,52.6,52.67,406800.0,38.6417,38.6417,38.5245,38.5758,406800.0
2012-01-26 13:30:00,52.67,52.73,52.45,52.49,236200.0,38.5758,38.6197,38.4146,38.4439,236200.0
2012-01-26 14:00:00,52.49,52.5,52.22,52.33,482800.0,38.4439,38.4513,38.2462,38.3268,482800.0
2012-01-26 14:30:00,52.32,52.59,52.28,52.4,225200.0,38.3194,38.5172,38.2901,38.378,225200.0
2012-01-26 15:00:00,52.39,52.48,52.12,52.13,285400.0,38.3707,38.4366,38.1729,38.1803,285400.0
2012-01-26 15:30:00,52.15,52.54,52.15,52.4,576600.0,38.1949,38.4806,38.1949,38.378,576600.0
2012-01-27 09:30:00,52.17,52.63,52.15,52.51,183600.0,38.2096,38.5465,38.1949,38.4586,183600.0
2012-01-27 10:00:00,52.52,52.56,52.19,52.52,158800.0,38.4659,38.4952,38.2242,38.4659,158800.0
2012-01-27 10:30:00,52.51,52.62,51.98,52.06,223600.0,38.4586,38.5391,38.0704,38.129,223600.0
2012-01-27 11:00:00,52.06,52.23,51.9,52.18,202200.0,38.129,38.2535,38.0118,38.2169,202200.0
2012-01-27 11:30:00,52.15,52.31,51.97,52.27,146200.0,38.1949,38.3121,38.0631,38.2828,146200.0
2012-01-27 12:00:00,52.28,52.44,52.1,52.24,152800.0,38.2901,38.4073,38.1583,38.2608,152800.0
2012-01-27 12:30:00,52.21,52.27,51.95,51.99,131800.0,38.2389,38.2828,38.0484,38.0777,131800.0
2012-01-27 13:00:00,51.97,52.09,51.94,51.96,163000.0,38.0631,38.151,38.0411,38.0558,163000.0
2012-01-27 13:30:00,51.96,52.13,51.96,52.07,183000.0,38.0558,38.1803,38.0558,38.1363,183000.0
2012-01-27 14:00:00,52.06,52.12,51.74,51.78,331200.0,38.129,38.1729,37.8946,37.9239,331200.0
2012-01-27 14:30:00,51.79,52.02,51.77,52.01,291200.0,37.9313,38.0997,37.9166,38.0924,291200.0
2012-01-27 15:00:00,52.0,52.29,51.98,52.25,288800.0,38.0851,38.2975,38.0704,38.2682,288800.0
2012-01-27 15:30:00,52.26,52.27,52.06,52.07,473200.0,38.2755,38.2828,38.129,38.1363,473200.0
2012-01-30 09:30:00,51.51,51.51,51.09,51.41,403400.0,37.7262,37.7262,37.4186,37.6529,403400.0
2012-01-30 10:00:00,51.38,51.41,51.1,51.1,175000.0,37.631,37.6529,37.4259,37.4259,175000.0
2012-01-30 10:30:00,51.11,51.74,51.1,51.66,145600.0,37.4332,37.8946,37.4259,37.836,145600.0
2012-01-30 11:00:00,51.66,51.95,51.66,51.83,202600.0,37.836,38.0484,37.836,37.9605,202600.0
2012-01-30 11:30:00,51.84,52.07,51.82,51.94,216000.0,37.9679,38.1363,37.9532,38.0411,216000.0
2012-01-30 12:00:00,51.95,52.04,51.86,52.02,163000.0,38.0484,38.1144,37.9825,38.0997,163000.0
2012-01-30 12:30:00,52.02,52.08,51.86,51.88,200600.0,38.0997,38.1437,37.9825,37.9972,200600.0
2012-01-30 13:00:00,51.88,52.02,51.82,51.98,198800.0,37.9972,38.0997,37.9532,38.0704,198800.0
2012-01-30 13:30:00,52.0,52.23,51.98,52.21,192000.0,38.0851,38.2535,38.0704,38.2389,192000.0
2012-01-30 14:00:00,52.19,52.45,52.13,52.41,286400.0,38.2242,38.4146,38.1803,38.3853,286400.0
2012-01-30 14:30:00,52.39,52.57,52.35,52.5,224000.0,38.3707,38.5025,38.3414,38.4513,224000.0
2012-01-30 15:00:00,52.49,52.6,52.48,52.5,264200.0,38.4439,38.5245,38.4366,38.4513,264200.0
2012-01-30 15:30:00,52.52,52.72,52.47,52.66,1290600.0,38.4659,38.6124,38.4293,38.5684,1290600.0
2012-01-31 09:30:00,52.73,53.1,52.71,52.96,590600.0,38.6197,38.8907,38.6051,38.7882,590600.0
2012-01-31 10:00:00,53.04,53.04,52.37,52.6,308000.0,38.8468,38.8468,38.356,38.5245,308000.0
2012-01-31 10:30:00,52.6,52.69,52.43,52.47,336400.0,38.5245,38.5904,38.4,38.4293,336400.0
2012-01-31 11:00:00,52.52,52.6,52.35,52.54,211400.0,38.4659,38.5245,38.3414,38.4806,211400.0
2012-01-31 11:30:00,52.52,52.61,52.38,52.49,274200.0,38.4659,38.5318,38.3634,38.4439,274200.0
2012-01-31 12:00:00,52.49,52.7,52.45,52.67,398400.0,38.4439,38.5977,38.4146,38.5758,398400.0
2012-01-31 12:30:00,52.66,52.79,52.6,52.74,125200.0,38.5684,38.6637,38.5245,38.627,125200.0
2012-01-31 13:00:00,52.74,52.76,52.67,52.7,210000.0,38.627,38.6417,38.5758,38.5977,210000.0
2012-01-31 13:30:00,52.72,52.77,52.59,52.65,283800.0,38.6124,38.649,38.5172,38.5611,283800.0
2012-01-31 14:00:00,52.65,52.81,52.59,52.76,274600.0,38.5611,38.6783,38.5172,38.6417,274600.0
2012-01-31 14:30:00,52.77,52.99,52.63,52.96,274000.0,38.649,38.8101,38.5465,38.7882,274000.0
2012-01-31 15:00:00,52.97,53.04,52.85,53.04,371200.0,38.7955,38.8468,38.7076,38.8468,371200.0
2012-01-31 15:30:00,53.04,53.13,52.98,53.13,1289800.0,38.8468,38.9127,38.8028,38.9127,1289800.0
2012-02-01 09:30:00,53.48,53.49,52.93,53.06,488400.0,39.169,39.1763,38.7662,38.8614,488400.0
2012-02-01 10:00:00,53.04,53.3,52.92,53.01,890400.0,38.8468,39.0372,38.7589,38.8248,890400.0
2012-02-01 10:30:00,53.0,53.03,52.59,52.79,734400.0,38.8175,38.8394,38.5172,38.6637,734400.0
2012-02-01 11:00:00,52.8,52.93,52.34,52.44,385400.0,38.671,38.7662,38.3341,38.4073,385400.0
2012-02-01 11:30:00,52.45,52.72,52.4,52.62,495400.0,38.4146,38.6124,38.378,38.5391,495400.0
2012-02-01 12:00:00,52.62,52.9,52.6,52.88,204200.0,38.5391,38.7442,38.5245,38.7296,204200.0
2012-02-01 12:30:00,52.88,53.08,52.85,53.02,333400.0,38.7296,38.8761,38.7076,38.8321,333400.0
2012-02-01 13:00:00,53.02,53.33,52.99,53.24,327600.0,38.8321,39.0592,38.8101,38.9932,327600.0
2012-02-01 13:30:00,53.24,53.37,53.19,53.29,607600.0,38.9932,39.0885,38.9566,39.0299,607600.0
2012-02-01 14:00:00,53.29,53.33,53.23,53.31,403600.0,39.0299,39.0592,38.9859,39.0445,403600.0
2012-02-01 14:30:00,53.31,53.36,53.17,53.27,354600.0,39.0445,39.0811,38.942,39.0152,354600.0
2012-02-01 15:00:00,53.26,53.35,53.01,53.02,394000.0,39.0079,39.0738,38.8248,38.8321,394000.0
2012-02-01 15:30:00,53.02,53.15,52.88,52.95,807400.0,38.8321,38.9273,38.7296,38.7808,807400.0
2012-02-02 09:30:00,52.83,53.09,52.65,52.98,426800.0,38.693,38.8834,38.5611,38.8028,426800.0
2012-02-02 10:00:00,52.99,53.47,52.99,53.16,396600.0,38.8101,39.1617,38.8101,38.9346,396600.0
2012-02-02 10:30:00,53.16,53.49,53.1,53.46,226400.0,38.9346,39.1763,38.8907,39.1544,226400.0
2012-02-02 11:00:00,53.46,54.07,53.43,53.58,650200.0,39.1544,39.6011,39.1324,39.2423,650200.0
2012-02-02 11:30:00,53.57,53.57,53.13,53.29,244000.0,39.2349,39.2349,38.9127,39.0299,244000.0
2012-02-02 12:00:00,53.3,53.38,52.91,53.03,213200.0,39.0372,39.0958,38.7515,38.8394,213200.0
2012-02-02 12:30:00,53.03,53.03,52.49,52.81,228400.0,38.8394,38.8394,38.4439,38.6783,228400.0
2012-02-02 13:00:00,52.83,52.88,52.72,52.85,282000.0,38.693,38.7296,38.6124,38.7076,282000.0
2012-02-02 13:30:00,52.85,53.06,52.84,53.02,220600.0,38.7076,38.8614,38.7003,38.8321,220600.0
2012-02-02 14:00:00,53.02,53.11,52.91,53.04,143200.0,38.8321,38.898,38.7515,38.8468,143200.0
2012-02-02 14:30:00,53.05,53.26,53.05,53.25,248000.0,38.8541,39.0079,38.8541,39.0006,248000.0
2012-02-02 15:00:00,53.24,53.48,53.18,53.46,288000.0,38.9932,39.169,38.9493,39.1544,288000.0
2012-02-02 15:30:00,53.45,53.49,53.16,53.24,540600.0,39.147,39.1763,38.9346,38.9932,540600.0
2012-02-03 09:30:00,54.02,54.13,53.55,53.7,246400.0,39.5645,39.6451,39.2203,39.3301,246400.0
2012-02-03 10:00:00,53.7,54.1,53.7,54.06,351800.0,39.3301,39.6231,39.3301,39.5938,351800.0
2012-02-03 10:30:00,54.07,54.43,54.05,54.37,445600.0,39.6011,39.8648,39.5865,39.8209,445600.0
2012-02-03 11:00:00,54.37,54.69,54.25,54.65,331400.0,39.8209,40.0552,39.733,40.0259,331400.0
2012-02-03 11:30:00,54.63,54.73,54.45,54.66,284200.0,40.0113,40.0845,39.8794,40.0333,284200.0
2012-02-03 12:00:00,54.63,54.68,54.45,54.58,204600.0,40.0113,40.0479,39.8794,39.9747,204600.0
2012-02-03 12:30:00,54.6,54.76,54.5,54.6,234200.0,39.9893,40.1065,39.9161,39.9893,234200.0
2012-02-03 13:00:00,54.6,54.62,54.4,54.44,166800.0,39.9893,40.004,39.8428,39.8721,166800.0
2012-02-03 13:30:00,54.44,54.83,54.44,54.77,286200.0,39.8721,40.1578,39.8721,40.1138,286200.0
2012-02-03 14:00:00,54.77,55.06,54.76,54.94,354600.0,40.1138,40.3262,40.1065,40.2383,354600.0
2012-02-03 14:30:00,54.93,54.94,54.69,54.74,310600.0,40.231,40.2383,40.0552,40.0918,310600.0
2012-02-03 15:00:00,54.76,54.77,54.53,54.58,284800.0,40.1065,40.1138,39.938,39.9747,284800.0
2012-02-03 15:30:00,54.58,54.63,54.43,54.55,634200.0,39.9747,40.0113,39.8648,39.9527,634200.0
2012-02-06 09:30:00,54.74,55.24,54.38,55.01,1174400.0,40.0918,40.458,39.8282,40.2896,1174400.0
2012-02-06 10:00:00,55.05,55.17,54.68,54.91,480800.0,40.3189,40.4068,40.0479,40.2164,480800.0
2012-02-06 10:30:00,54.91,54.96,54.6,54.82,300800.0,40.2164,40.253,39.9893,40.1504,300800.0
2012-02-06 11:00:00,54.8,55.23,54.8,55.11,580600.0,40.1358,40.4507,40.1358,40.3628,580600.0
2012-02-06 11:30:00,55.07,55.27,54.92,55.11,675800.0,40.3335,40.48,40.2237,40.3628,675800.0
2012-02-06 12:00:00,55.12,55.2,55.04,55.1,179600.0,40.3702,40.4288,40.3116,40.3555,179600.0
2012-02-06 12:30:00,55.09,55.24,54.85,55.18,341800.0,40.3482,40.458,40.1724,40.4141,341800.0
2012-02-06 13:00:00,55.16,55.2,54.93,55.0,310000.0,40.3995,40.4288,40.231,40.2823,310000.0
2012-02-06 13:30:00,55.0,55.08,54.73,54.73,211800.0,40.2823,40.3409,40.0845,40.0845,211800.0
2012-02-06 14:00:00,54.74,55.05,54.74,55.03,202200.0,40.0918,40.3189,40.0918,40.3042,202200.0
2012-02-06 14:30:00,55.02,55.1,54.88,54.94,228200.0,40.2969,40.3555,40.1944,40.2383,228200.0
2012-02-06 15:00:00,54.91,55.1,54.91,55.06,347800.0,40.2164,40.3555,40.2164,40.3262,347800.0
2012-02-06 15:30:00,55.05,55.19,54.88,55.02,823800.0,40.3189,40.4214,40.1944,40.2969,823800.0
2012-02-07 09:30:00,54.98,55.39,54.56,54.77,457600.0,40.2676,40.5679,39.96,40.1138,457600.0
2012-02-07 10:00:00,54.77,55.0,54.52,54.78,418200.0,40.1138,40.2823,39.9307,40.1211,418200.0
2012-02-07 10:30:00,54.82,55.11,54.82,54.94,420400.0,40.1504,40.3628,40.1504,40.2383,420400.0
2012-02-07 11:00:00,54.96,55.07,54.93,55.05,315800.0,40.253,40.3335,40.231,40.3189,315800.0
2012-02-07 11:30:00,55.04,55.27,54.99,55.1,322200.0,40.3116,40.48,40.2749,40.3555,322200.0
2012-02-07 12:00:00,55.13,55.49,55.09,55.32,222600.0,40.3775,40.6412,40.3482,40.5166,222600.0
2012-02-07 12:30:00,55.32,55.39,55.29,55.29,258000.0,40.5166,40.5679,40.4947,40.4947,258000.0
2012-02-07 13:00:00,55.3,55.46,55.1,55.16,131800.0,40.502,40.6192,40.3555,40.3995,131800.0
2012-02-07 13:30:00,55.16,55.34,55.09,55.23,126600.0,40.3995,40.5313,40.3482,40.4507,126600.0
2012-02-07 14:00:00,55.23,55.41,55.19,55.3,141000.0,40.4507,40.5826,40.4214,40.502,141000.0
2012-02-07 14:30:00,55.3,55.33,55.15,55.24,139200.0,40.502,40.524,40.3921,40.458,139200.0
2012-02-07 15:00:00,55.23,55.65,55.23,55.61,189400.0,40.4507,40.7583,40.4507,40.729,189400.0
2012-02-07 15:30:00,55.63,55.75,55.55,55.58,379800.0,40.7437,40.8316,40.6851,40.7071,379800.0
2012-02-08 09:30:00,55.72,55.85,55.51,55.6,295200.0,40.8096,40.9048,40.6558,40.7217,295200.0
2012-02-08 10:00:00,55.58,55.67,55.28,55.3,229400.0,40.7071,40.773,40.4873,40.502,229400.0
2012-02-08 10:30:00,55.27,55.5,55.13,55.47,192200.0,40.48,40.6485,40.3775,40.6265,192200.0
2012-02-08 11:00:00,55.49,55.63,54.77,54.83,208800.0,40.6412,40.7437,40.1138,40.1578,208800.0
2012-02-08 11:30:00,54.83,55.24,54.83,55.24,132800.0,40.1578,40.458,40.1578,40.458,132800.0
2012-02-08 12:00:00,55.23,55.33,55.17,55.33,96600.0,40.4507,40.524,40.4068,40.524,96600.0
2012-02-08 12:30:00,55.32,55.37,55.24,55.33,64000.0,40.5166,40.5533,40.458,40.524,64000.0
2012-02-08 13:00:00,55.33,55.45,55.2,55.45,163000.0,40.524,40.6119,40.4288,40.6119,163000.0
2012-02-08 13:30:00,55.45,55.46,55.31,55.31,140200.0,40.6119,40.6192,40.5093,40.5093,140200.0
2012-02-08 14:00:00,55.3,55.52,55.27,55.49,173600.0,40.502,40.6631,40.48,40.6412,173600.0
2012-02-08 14:30:00,55.49,55.73,55.46,55.68,259200.0,40.6412,40.8169,40.6192,40.7803,259200.0
2012-02-08 15:00:00,55.67,55.77,55.59,55.74,277200.0,40.773,40.8462,40.7144,40.8243,277200.0
2012-02-08 15:30:00,55.72,55.74,55.53,55.7,567200.0,40.8096,40.8243,40.6704,40.795,567200.0
2012-02-09 09:30:00,55.52,55.99,55.52,55.84,333400.0,40.6631,41.0074,40.6631,40.8975,333400.0
2012-02-09 10:00:00,55.86,55.96,55.44,55.56,341200.0,40.9121,40.9854,40.6045,40.6924,341200.0
2012-02-09 10:30:00,55.5,55.93,55.45,55.9,171000.0,40.6485,40.9634,40.6119,40.9414,171000.0
2012-02-09 11:00:00,55.91,56.21,55.86,56.1,225400.0,40.9488,41.1685,40.9121,41.0879,225400.0
2012-02-09 11:30:00,56.1,56.21,55.96,56.15,276000.0,41.0879,41.1685,40.9854,41.1245,276000.0
2012-02-09 12:00:00,56.16,56.31,55.89,55.9,193800.0,41.1319,41.2417,40.9341,40.9414,193800.0
2012-02-09 12:30:00,55.89,56.16,55.81,55.99,177000.0,40.9341,41.1319,40.8755,41.0074,177000.0
2012-02-09 13:00:00,56.01,56.27,55.98,56.24,143400.0,41.022,41.2124,41.0,41.1905,143400.0
2012-02-09 13:30:00,56.25,56.63,56.23,56.57,293000.0,41.1978,41.4761,41.1831,41.4321,293000.0
2012-02-09 14:00:00,56.56,56.69,56.43,56.63,251600.0,41.4248,41.52,41.3296,41.4761,251600.0
2012-02-09 14:30:00,56.63,56.83,56.56,56.66,519800.0,41.4761,41.6226,41.4248,41.4981,519800.0
2012-02-09 15:00:00,56.64,56.69,56.38,56.44,285200.0,41.4834,41.52,41.293,41.3369,285200.0
2012-02-09 15:30:00,56.45,56.51,56.19,56.24,601200.0,41.3443,41.3882,41.1538,41.1905,601200.0
2012-02-10 09:30:00,55.38,55.66,55.17,55.46,435600.0,40.5606,40.7657,40.4068,40.6192,435600.0
2012-02-10 10:00:00,55.46,55.55,55.08,55.39,223400.0,40.6192,40.6851,40.3409,40.5679,223400.0
2012-02-10 10:30:00,55.38,55.68,55.16,55.66,190600.0,40.5606,40.7803,40.3995,40.7657,190600.0
2012-02-10 11:00:00,55.68,55.91,55.58,55.74,232600.0,40.7803,40.9488,40.7071,40.8243,232600.0
2012-02-10 11:30:00,55.74,55.82,55.62,55.67,202800.0,40.8243,40.8828,40.7364,40.773,202800.0
2012-02-10 12:00:00,55.7,55.81,55.66,55.69,204000.0,40.795,40.8755,40.7657,40.7876,204000.0
2012-02-10 12:30:00,55.69,55.8,55.63,55.8,178000.0,40.7876,40.8682,40.7437,40.8682,178000.0
2012-02-10 13:00:00,55.78,55.82,55.66,55.66,133400.0,40.8535,40.8828,40.7657,40.7657,133400.0
2012-02-10 13:30:00,55.66,55.68,55.42,55.44,315200.0,40.7657,40.7803,40.5899,40.6045,315200.0
2012-02-10 14:00:00,55.44,55.61,55.44,55.6,228600.0,40.6045,40.729,40.6045,40.7217,228600.0
2012-02-10 14:30:00,55.59,55.85,55.58,55.66,224400.0,40.7144,40.9048,40.7071,40.7657,224400.0
2012-02-10 15:00:00,55.66,55.72,55.54,55.72,241600.0,40.7657,40.8096,40.6778,40.8096,241600.0
2012-02-10 15:30:00,55.69,55.92,55.6,55.91,607600.0,40.7876,40.9561,40.7217,40.9488,607600.0
2012-02-13 09:30:00,56.27,56.83,56.27,56.49,509400.0,41.2124,41.6226,41.2124,41.3736,509400.0
2012-02-13 10:00:00,56.49,56.54,56.29,56.38,381800.0,41.3736,41.4102,41.2271,41.293,381800.0
2012-02-13 10:30:00,56.38,56.38,56.1,56.12,417200.0,41.293,41.293,41.0879,41.1026,417200.0
2012-02-13 11:00:00,56.13,56.36,56.09,56.26,203400.0,41.1099,41.2783,41.0806,41.2051,203400.0
2012-02-13 11:30:00,56.24,56.33,56.21,56.24,241600.0,41.1905,41.2564,41.1685,41.1905,241600.0
2012-02-13 12:00:00,56.24,56.41,56.2,56.38,183000.0,41.1905,41.315,41.1612,41.293,183000.0
2012-02-13 12:30:00,56.38,56.5,56.35,56.46,150400.0,41.293,41.3809,41.271,41.3516,150400.0
2012-02-13 13:00:00,56.47,56.56,56.42,56.54,199800.0,41.3589,41.4248,41.3223,41.4102,199800.0
2012-02-13 13:30:00,56.56,56.67,56.51,56.65,143600.0,41.4248,41.5054,41.3882,41.4907,143600.0
2012-02-13 14:00:00,56.65,56.78,56.6,56.67,259400.0,41.4907,41.586,41.4541,41.5054,259400.0
2012-02-13 14:30:00,56.66,56.7,56.54,56.61,425400.0,41.4981,41.5274,41.4102,41.4614,425400.0
2012-02-13 15:00:00,56.62,56.77,56.6,56.75,209400.0,41.4688,41.5786,41.4541,41.564,209400.0
2012-02-13 15:30:00,56.74,56.8,56.61,56.7,443400.0,41.5567,41.6006,41.4614,41.5274,443400.0
2012-02-14 09:30:00,56.58,56.91,56.44,56.77,443800.0,41.4395,41.6812,41.3369,41.5786,443800.0
2012-02-14 10:00:00,56.76,56.86,56.21,56.38,469200.0,41.5713,41.6445,41.1685,41.293,469200.0
2012-02-14 10:30:00,56.39,56.55,56.36,56.48,448000.0,41.3003,41.4175,41.2783,41.3662,448000.0
2012-02-14 11:00:00,56.47,56.62,56.41,56.6,554200.0,41.3589,41.4688,41.315,41.4541,554200.0
2012-02-14 11:30:00,56.6,56.84,56.6,56.78,394600.0,41.4541,41.6299,41.4541,41.586,394600.0
2012-02-14 12:00:00,56.79,56.82,56.65,56.69,124600.0,41.5933,41.6152,41.4907,41.52,124600.0
2012-02-14 12:30:00,56.7,56.77,56.56,56.58,182800.0,41.5274,41.5786,41.4248,41.4395,182800.0
2012-02-14 13:00:00,56.6,56.81,56.5,56.66,385600.0,41.4541,41.6079,41.3809,41.4981,385600.0
2012-02-14 13:30:00,56.67,56.77,56.46,56.56,397200.0,41.5054,41.5786,41.3516,41.4248,397200.0
2012-02-14 14:00:00,56.54,56.63,56.29,56.34,154800.0,41.4102,41.4761,41.2271,41.2637,154800.0
2012-02-14 14:30:00,56.32,56.48,56.25,56.41,251600.0,41.249,41.3662,41.1978,41.315,251600.0
2012-02-14 15:00:00,56.41,56.6,56.21,56.22,257400.0,41.315,41.4541,41.1685,41.1758,257400.0
2012-02-14 15:30:00,56.22,56.88,56.19,56.87,622200.0,41.1758,41.6592,41.1538,41.6519,622200.0
2012-02-15 09:30:00,57.25,57.35,56.68,57.19,446200.0,41.9302,42.0034,41.5127,41.8862,446200.0
2012-02-15 10:00:00,57.21,57.37,57.07,57.13,426000.0,41.9009,42.0181,41.7984,41.8423,426000.0
2012-02-15 10:30:00,57.13,57.22,56.97,57.06,196400.0,41.8423,41.9082,41.7251,41.791,196400.0
2012-02-15 11:00:00,57.04,57.2,57.04,57.2,199800.0,41.7764,41.8936,41.7764,41.8936,199800.0
2012-02-15 11:30:00,57.2,57.33,57.13,57.27,300000.0,41.8936,41.9888,41.8423,41.9448,300000.0
2012-02-15 12:00:00,57.28,57.91,57.18,57.76,924400.0,41.9522,42.4136,41.8789,42.3037,924400.0
2012-02-15 12:30:00,57.73,57.95,57.42,57.48,432000.0,42.2817,42.4429,42.0547,42.0986,432000.0
2012-02-15 13:00:00,57.47,57.71,57.27,57.63,293200.0,42.0913,42.2671,41.9448,42.2085,293200.0
2012-02-15 13:30:00,57.63,57.7,57.47,57.66,274000.0,42.2085,42.2598,42.0913,42.2305,274000.0
2012-02-15 14:00:00,57.69,57.71,57.43,57.7,357200.0,42.2524,42.2671,42.062,42.2598,357200.0
2012-02-15 14:30:00,57.7,57.93,57.49,57.49,498400.0,42.2598,42.4282,42.106,42.106,498400.0
2012-02-15 15:00:00,57.53,57.62,57.31,57.35,472600.0,42.1353,42.2012,41.9741,42.0034,472600.0
2012-02-15 15:30:00,57.35,57.61,57.26,57.38,885200.0,42.0034,42.1938,41.9375,42.0254,885200.0
2012-02-16 09:30:00,57.49,57.82,57.27,57.54,287400.0,42.106,42.3477,41.9448,42.1426,287400.0
2012-02-16 10:00:00,57.54,57.85,57.41,57.53,184000.0,42.1426,42.3696,42.0474,42.1353,184000.0
2012-02-16 10:30:00,57.54,57.82,57.52,57.76,302800.0,42.1426,42.3477,42.1279,42.3037,302800.0
2012-02-16 11:00:00,57.77,57.88,57.5,57.54,342200.0,42.311,42.3916,42.1133,42.1426,342200.0
2012-02-16 11:30:00,57.55,57.97,57.54,57.94,448000.0,42.1499,42.4575,42.1426,42.4355,448000.0
2012-02-16 12:00:00,57.93,58.25,57.88,58.09,424400.0,42.4282,42.6626,42.3916,42.5454,424400.0
2012-02-16 12:30:00,58.09,58.13,57.97,58.13,252600.0,42.5454,42.5747,42.4575,42.5747,252600.0
2012-02-16 13:00:00,58.15,58.47,58.15,58.39,235600.0,42.5893,42.8237,42.5893,42.7651,235600.0
2012-02-16 13:30:00,58.39,58.63,58.31,58.51,359000.0,42.7651,42.9409,42.7065,42.853,359000.0
2012-02-16 14:00:00,58.51,58.97,58.44,58.9,431800.0,42.853,43.1899,42.8017,43.1387,431800.0
2012-02-16 14:30:00,58.9,59.02,58.72,58.92,516400.0,43.1387,43.2265,43.0068,43.1533,516400.0
2012-02-16 15:00:00,58.91,59.22,58.75,59.19,627400.0,43.146,43.373,43.0288,43.351,627400.0
2012-02-16 15:30:00,59.18,59.41,58.75,58.82,1579200.0,43.3437,43.5122,43.0288,43.0801,1579200.0
2012-02-17 09:30:00,59.54,59.99,57.58,58.16,3359400.0,43.6074,43.937,42.1719,42.5967,3359400.0
2012-02-17 10:00:00,58.16,58.77,57.83,58.42,1297400.0,42.5967,43.0434,42.355,42.7871,1297400.0
2012-02-17 10:30:00,58.43,58.8,58.3,58.48,631200.0,42.7944,43.0654,42.6992,42.831,631200.0
2012-02-17 11:00:00,58.49,58.52,57.9,57.97,506000.0,42.8384,42.8603,42.4062,42.4575,506000.0
2012-02-17 11:30:00,57.99,58.05,57.51,57.65,624200.0,42.4722,42.5161,42.1206,42.2231,624200.0
2012-02-17 12:00:00,57.65,57.67,57.23,57.45,603200.0,42.2231,42.2378,41.9155,42.0767,603200.0
2012-02-17 12:30:00,57.45,57.74,57.45,57.6,378400.0,42.0767,42.2891,42.0767,42.1865,378400.0
2012-02-17 13:00:00,57.6,57.99,57.53,57.88,554200.0,42.1865,42.4722,42.1353,42.3916,554200.0
2012-02-17 13:30:00,57.88,57.89,57.45,57.48,414800.0,42.3916,42.3989,42.0767,42.0986,414800.0
2012-02-17 14:00:00,57.49,57.59,57.38,57.4,351800.0,42.106,42.1792,42.0254,42.04,351800.0
2012-02-17 14:30:00,57.4,57.55,57.31,57.33,500200.0,42.04,42.1499,41.9741,41.9888,500200.0
2012-02-17 15:00:00,57.34,57.44,57.04,57.2,845400.0,41.9961,42.0693,41.7764,41.8936,845400.0
2012-02-17 15:30:00,57.2,57.3,56.74,57.21,1681200.0,41.8936,41.9668,41.5567,41.9009,1681200.0
2012-02-21 09:30:00,57.99,58.49,57.73,57.78,924400.0,42.4722,42.8384,42.2817,42.3184,924400.0
2012-02-21 10:00:00,57.78,58.0,57.59,57.69,543600.0,42.3184,42.4795,42.1792,42.2524,543600.0
2012-02-21 10:30:00,57.69,57.93,57.49,57.93,789000.0,42.2524,42.4282,42.106,42.4282,789000.0
2012-02-21 11:00:00,57.93,57.98,57.66,57.81,277000.0,42.4282,42.4648,42.2305,42.3403,277000.0
2012-02-21 11:30:00,57.82,57.85,57.7,57.77,265400.0,42.3477,42.3696,42.2598,42.311,265400.0
2012-02-21 12:00:00,57.76,58.04,57.76,57.94,300800.0,42.3037,42.5088,42.3037,42.4355,300800.0
2012-02-21 12:30:00,57.94,57.99,57.82,57.94,273600.0,42.4355,42.4722,42.3477,42.4355,273600.0
2012-02-21 13:00:00,57.94,58.17,57.93,58.06,508000.0,42.4355,42.604,42.4282,42.5234,508000.0
2012-02-21 13:30:00,58.05,58.14,57.9,57.92,375400.0,42.5161,42.582,42.4062,42.4209,375400.0
2012-02-21 14:00:00,57.91,57.98,57.84,57.91,242400.0,42.4136,42.4648,42.3623,42.4136,242400.0
2012-02-21 14:30:00,57.91,57.91,57.6,57.69,368200.0,42.4136,42.4136,42.1865,42.2524,368200.0
2012-02-21 15:00:00,57.68,57.79,57.6,57.68,408600.0,42.2451,42.3257,42.1865,42.2451,408600.0
2012-02-21 15:30:00,57.68,57.92,57.54,57.81,719000.0,42.2451,42.4209,42.1426,42.3403,719000.0
2012-02-22 09:30:00,58.13,58.33,57.96,58.32,575800.0,42.5747,42.7212,42.4502,42.7139,575800.0
2012-02-22 10:00:00,58.29,58.61,58.0,58.51,418000.0,42.6919,42.9263,42.4795,42.853,418000.0
2012-02-22 10:30:00,58.52,58.55,58.27,58.54,344600.0,42.8603,42.8823,42.6772,42.875,344600.0
2012-02-22 11:00:00,58.55,58.76,58.32,58.32,389800.0,42.8823,43.0361,42.7139,42.7139,389800.0
2012-02-22 11:30:00,58.31,58.38,57.95,58.17,239400.0,42.7065,42.7578,42.4429,42.604,239400.0
2012-02-22 12:00:00,58.18,58.27,58.06,58.23,188200.0,42.6113,42.6772,42.5234,42.6479,188200.0
2012-02-22 12:30:00,58.21,58.35,58.08,58.34,252600.0,42.6333,42.7358,42.5381,42.7285,252600.0
2012-02-22 13:00:00,58.32,58.7,58.3,58.59,413000.0,42.7139,42.9922,42.6992,42.9116,413000.0
2012-02-22 13:30:00,58.59,58.63,58.36,58.62,249600.0,42.9116,42.9409,42.7432,42.9336,249600.0
2012-02-22 14:00:00,58.63,58.75,58.42,58.44,467400.0,42.9409,43.0288,42.7871,42.8017,467400.0
2012-02-22 14:30:00,58.45,58.45,57.95,57.99,419400.0,42.8091,42.8091,42.4429,42.4722,419400.0
2012-02-22 15:00:00,58.0,58.07,57.82,57.89,591000.0,42.4795,42.5308,42.3477,42.3989,591000.0
2012-02-22 15:30:00,57.9,57.99,57.79,57.84,862800.0,42.4062,42.4722,42.3257,42.3623,862800.0
2012-02-23 09:30:00,57.93,58.12,57.25,57.38,513600.0,42.4282,42.5674,41.9302,42.0254,513600.0
2012-02-23 10:00:00,57.38,57.76,57.38,57.6,288000.0,42.0254,42.3037,42.0254,42.1865,288000.0
2012-02-23 10:30:00,57.6,58.01,57.57,57.85,300600.0,42.1865,42.4868,42.1646,42.3696,300600.0
2012-02-23 11:00:00,57.87,57.95,57.58,57.63,363200.0,42.3843,42.4429,42.1719,42.2085,363200.0
2012-02-23 11:30:00,57.65,57.71,57.38,57.58,230000.0,42.2231,42.2671,42.0254,42.1719,230000.0
2012-02-23 12:00:00,57.57,58.07,57.52,58.05,149000.0,42.1646,42.5308,42.1279,42.5161,149000.0
2012-02-23 12:30:00,58.09,58.15,57.95,57.95,117000.0,42.5454,42.5893,42.4429,42.4429,117000.0
2012-02-23 13:00:00,57.95,57.97,57.76,57.77,120000.0,42.4429,42.4575,42.3037,42.311,120000.0
2012-02-23 13:30:00,57.79,58.02,57.72,57.96,168600.0,42.3257,42.4941,42.2744,42.4502,168600.0
2012-02-23 14:00:00,57.98,58.0,57.7,57.79,301200.0,42.4648,42.4795,42.2598,42.3257,301200.0
2012-02-23 14:30:00,57.78,57.92,57.71,57.78,171800.0,42.3184,42.4209,42.2671,42.3184,171800.0
2012-02-23 15:00:00,57.79,58.24,57.79,58.16,410800.0,42.3257,42.6553,42.3257,42.5967,410800.0
2012-02-23 15:30:00,58.17,58.3,58.08,58.24,669200.0,42.604,42.6992,42.5381,42.6553,669200.0
2012-02-24 09:30:00,58.33,58.63,58.1,58.56,411200.0,42.7212,42.9409,42.5527,42.8896,411200.0
2012-02-24 10:00:00,58.56,58.75,58.4,58.57,349400.0,42.8896,43.0288,42.7724,42.897,349400.0
2012-02-24 10:30:00,58.59,58.67,58.49,58.57,213000.0,42.9116,42.9702,42.8384,42.897,213000.0
2012-02-24 11:00:00,58.57,58.67,58.53,58.64,107400.0,42.897,42.9702,42.8677,42.9482,107400.0
2012-02-24 11:30:00,58.65,58.68,58.46,58.62,168200.0,42.9556,42.9775,42.8164,42.9336,168200.0
2012-02-24 12:00:00,58.6,58.79,58.51,58.75,180200.0,42.9189,43.0581,42.853,43.0288,180200.0
2012-02-24 12:30:00,58.77,58.8,58.68,58.77,107000.0,43.0434,43.0654,42.9775,43.0434,107000.0
2012-02-24 13:00:00,58.79,59.04,58.78,58.9,177400.0,43.0581,43.2412,43.0508,43.1387,177400.0
2012-02-24 13:30:00,58.91,58.97,58.81,58.92,184600.0,43.146,43.1899,43.0727,43.1533,184600.0
2012-02-24 14:00:00,58.94,58.96,58.76,58.76,186200.0,43.1679,43.1826,43.0361,43.0361,186200.0
2012-02-24 14:30:00,58.76,58.77,58.59,58.69,210600.0,43.0361,43.0434,42.9116,42.9848,210600.0
2012-02-24 15:00:00,58.69,58.8,58.59,58.62,211400.0,42.9848,43.0654,42.9116,42.9336,211400.0
2012-02-24 15:30:00,58.62,58.77,58.55,58.77,595800.0,42.9336,43.0434,42.8823,43.0434,595800.0
2012-02-27 09:30:00,58.67,58.9,57.82,58.12,512400.0,42.9702,43.1387,42.3477,42.5674,512400.0
2012-02-27 10:00:00,58.12,58.21,57.96,58.09,294000.0,42.5674,42.6333,42.4502,42.5454,294000.0
2012-02-27 10:30:00,58.1,58.42,58.06,58.33,212800.0,42.5527,42.7871,42.5234,42.7212,212800.0
2012-02-27 11:00:00,58.33,58.39,58.2,58.3,290200.0,42.7212,42.7651,42.626,42.6992,290200.0
2012-02-27 11:30:00,58.31,58.33,58.02,58.1,281400.0,42.7065,42.7212,42.4941,42.5527,281400.0
2012-02-27 12:00:00,58.1,58.15,58.01,58.04,171200.0,42.5527,42.5893,42.4868,42.5088,171200.0
2012-02-27 12:30:00,58.05,58.23,57.95,58.19,171200.0,42.5161,42.6479,42.4429,42.6186,171200.0
2012-02-27 13:00:00,58.16,58.24,58.1,58.11,110800.0,42.5967,42.6553,42.5527,42.5601,110800.0
2012-02-27 13:30:00,58.12,58.21,58.08,58.14,144400.0,42.5674,42.6333,42.5381,42.582,144400.0
2012-02-27 14:00:00,58.17,58.17,58.01,58.02,265200.0,42.604,42.604,42.4868,42.4941,265200.0
2012-02-27 14:30:00,58.03,58.07,57.99,58.02,298400.0,42.5015,42.5308,42.4722,42.4941,298400.0
2012-02-27 15:00:00,58.04,58.18,57.94,57.95,407600.0,42.5088,42.6113,42.4355,42.4429,407600.0
2012-02-27 15:30:00,57.94,58.02,57.82,57.84,674000.0,42.4355,42.4941,42.3477,42.3623,674000.0
2012-02-28 09:30:00,57.96,58.26,57.75,58.26,501600.0,42.4502,42.6699,42.2964,42.6699,501600.0
2012-02-28 10:00:00,58.27,58.33,57.82,57.85,457400.0,42.6772,42.7212,42.3477,42.3696,457400.0
2012-02-28 10:30:00,57.86,58.3,57.84,58.25,236600.0,42.377,42.6992,42.3623,42.6626,236600.0
2012-02-28 11:00:00,58.28,58.6,58.23,58.48,341800.0,42.6846,42.9189,42.6479,42.831,341800.0
2012-02-28 11:30:00,58.49,58.56,58.4,58.43,185600.0,42.8384,42.8896,42.7724,42.7944,185600.0
2012-02-28 12:00:00,58.44,58.46,58.1,58.15,200800.0,42.8017,42.8164,42.5527,42.5893,200800.0
2012-02-28 12:30:00,58.16,58.22,58.07,58.17,235600.0,42.5967,42.6406,42.5308,42.604,235600.0
2012-02-28 13:00:00,58.18,58.24,58.04,58.22,276800.0,42.6113,42.6553,42.5088,42.6406,276800.0
2012-02-28 13:30:00,58.21,58.3,57.91,58.01,569400.0,42.6333,42.6992,42.4136,42.4868,569400.0
2012-02-28 14:00:00,58.04,58.18,57.96,58.08,378000.0,42.5088,42.6113,42.4502,42.5381,378000.0
2012-02-28 14:30:00,58.06,58.18,57.9,58.13,294400.0,42.5234,42.6113,42.4062,42.5747,294400.0
2012-02-28 15:00:00,58.14,58.26,58.04,58.24,262400.0,42.582,42.6699,42.5088,42.6553,262400.0
2012-02-28 15:30:00,58.24,58.37,58.18,58.29,542200.0,42.6553,42.7505,42.6113,42.6919,542200.0
2012-02-29 09:30:00,58.37,58.6,58.25,58.27,230000.0,42.7505,42.9189,42.6626,42.6772,230000.0
2012-02-29 10:00:00,58.31,58.35,57.77,58.19,586600.0,42.7065,42.7358,42.311,42.6186,586600.0
2012-02-29 10:30:00,58.17,58.17,56.94,57.49,610800.0,42.604,42.604,41.7031,42.106,610800.0
2012-02-29 11:00:00,57.48,57.52,57.15,57.15,305400.0,42.0986,42.1279,41.8569,41.8569,305400.0
2012-02-29 11:30:00,57.14,57.29,57.03,57.19,244000.0,41.8496,41.9595,41.7691,41.8862,244000.0
2012-02-29 12:00:00,57.19,57.59,57.15,57.51,240600.0,41.8862,42.1792,41.8569,42.1206,240600.0
2012-02-29 12:30:00,57.52,57.56,57.32,57.37,161400.0,42.1279,42.1572,41.9815,42.0181,161400.0
2012-02-29 13:00:00,57.37,57.43,56.96,56.97,378000.0,42.0181,42.062,41.7178,41.7251,378000.0
2012-02-29 13:30:00,56.98,57.29,56.86,57.21,449400.0,41.7324,41.9595,41.6445,41.9009,449400.0
2012-02-29 14:00:00,57.23,57.28,56.96,57.22,300600.0,41.9155,41.9522,41.7178,41.9082,300600.0
2012-02-29 14:30:00,57.23,57.24,56.88,56.94,430800.0,41.9155,41.9229,41.6592,41.7031,430800.0
2012-02-29 15:00:00,56.93,56.99,56.85,56.9,693600.0,41.6958,41.7398,41.6372,41.6738,693600.0
2012-02-29 15:30:00,56.89,57.12,56.69,56.9,1185600.0,41.6665,41.835,41.52,41.6738,1185600.0
2012-03-01 09:30:00,57.31,57.87,57.13,57.62,431400.0,41.9741,42.3843,41.8423,42.2012,431400.0
2012-03-01 10:00:00,57.6,57.79,57.29,57.68,392200.0,42.1865,42.3257,41.9595,42.2451,392200.0
2012-03-01 10:30:00,57.68,57.74,57.3,57.47,251200.0,42.2451,42.2891,41.9668,42.0913,251200.0
2012-03-01 11:00:00,57.47,57.53,57.28,57.41,168800.0,42.0913,42.1353,41.9522,42.0474,168800.0
2012-03-01 11:30:00,57.41,57.74,57.35,57.71,228600.0,42.0474,42.2891,42.0034,42.2671,228600.0
2012-03-01 12:00:00,57.71,57.77,57.68,57.74,259000.0,42.2671,42.311,42.2451,42.2891,259000.0
2012-03-01 12:30:00,57.74,58.06,57.66,58.02,271000.0,42.2891,42.5234,42.2305,42.4941,271000.0
2012-03-01 13:00:00,58.03,58.18,57.85,58.18,244000.0,42.5015,42.6113,42.3696,42.6113,244000.0
2012-03-01 13:30:00,58.16,58.21,58.0,58.1,316600.0,42.5967,42.6333,42.4795,42.5527,316600.0
2012-03-01 14:00:00,58.1,58.37,58.1,58.37,480000.0,42.5527,42.7505,42.5527,42.7505,480000.0
2012-03-01 14:30:00,58.37,58.41,58.27,58.35,377000.0,42.7505,42.7798,42.6772,42.7358,377000.0
2012-03-01 15:00:00,58.35,58.51,58.25,58.47,548000.0,42.7358,42.853,42.6626,42.8237,548000.0
2012-03-01 15:30:00,58.46,58.49,58.22,58.46,710000.0,42.8164,42.8384,42.6406,42.8164,710000.0
2012-03-02 09:30:00,58.2,58.39,57.67,57.84,191800.0,42.626,42.7651,42.2378,42.3623,191800.0
2012-03-02 10:00:00,57.85,58.02,57.49,57.84,513400.0,42.3696,42.4941,42.106,42.3623,513400.0
2012-03-02 10:30:00,57.87,57.87,57.27,57.32,348400.0,42.3843,42.3843,41.9448,41.9815,348400.0
2012-03-02 11:00:00,57.33,57.54,57.13,57.25,211200.0,41.9888,42.1426,41.8423,41.9302,211200.0
2012-03-02 11:30:00,57.24,57.27,56.8,56.95,399200.0,41.9229,41.9448,41.6006,41.7105,399200.0
2012-03-02 12:00:00,56.96,57.13,56.62,56.7,342200.0,41.7178,41.8423,41.4688,41.5274,342200.0
2012-03-02 12:30:00,56.73,56.97,56.7,56.82,171200.0,41.5493,41.7251,41.5274,41.6152,171200.0
2012-03-02 13:00:00,56.83,56.85,56.54,56.66,217000.0,41.6226,41.6372,41.4102,41.4981,217000.0
2012-03-02 13:30:00,56.67,56.96,56.6,56.96,245000.0,41.5054,41.7178,41.4541,41.7178,245000.0
2012-03-02 14:00:00,56.96,56.99,56.63,56.66,292400.0,41.7178,41.7398,41.4761,41.4981,292400.0
2012-03-02 14:30:00,56.67,56.87,56.6,56.86,288800.0,41.5054,41.6519,41.4541,41.6445,288800.0
2012-03-02 15:00:00,56.87,56.93,56.78,56.9,509600.0,41.6519,41.6958,41.586,41.6738,509600.0
2012-03-02 15:30:00,56.9,56.99,56.82,56.97,747200.0,41.6738,41.7398,41.6152,41.7251,747200.0
2012-03-05 09:30:00,56.76,56.81,56.09,56.29,274200.0,41.5713,41.6079,41.0806,41.2271,274200.0
2012-03-05 10:00:00,56.31,56.43,55.68,55.86,392400.0,41.2417,41.3296,40.7803,40.9121,392400.0
2012-03-05 10:30:00,55.85,56.23,55.8,56.11,191400.0,40.9048,41.1831,40.8682,41.0952,191400.0
2012-03-05 11:00:00,56.12,56.29,55.92,56.07,200600.0,41.1026,41.2271,40.9561,41.0659,200600.0
2012-03-05 11:30:00,56.07,56.13,55.97,56.06,193400.0,41.0659,41.1099,40.9927,41.0586,193400.0
2012-03-05 12:00:00,56.06,56.39,56.05,56.28,192200.0,41.0586,41.3003,41.0513,41.2198,192200.0
2012-03-05 12:30:00,56.3,56.34,56.12,56.12,152600.0,41.2344,41.2637,41.1026,41.1026,152600.0
2012-03-05 13:00:00,56.12,56.4,56.1,56.38,192800.0,41.1026,41.3076,41.0879,41.293,192800.0
2012-03-05 13:30:00,56.38,56.4,56.15,56.19,114600.0,41.293,41.3076,41.1245,41.1538,114600.0
2012-03-05 14:00:00,56.19,56.36,56.16,56.24,255200.0,41.1538,41.2783,41.1319,41.1905,255200.0
2012-03-05 14:30:00,56.24,56.41,56.1,56.39,201800.0,41.1905,41.315,41.0879,41.3003,201800.0
2012-03-05 15:00:00,56.39,56.61,56.35,56.61,201200.0,41.3003,41.4614,41.271,41.4614,201200.0
2012-03-05 15:30:00,56.59,56.66,56.5,56.6,483200.0,41.4468,41.4981,41.3809,41.4541,483200.0
2012-03-06 09:30:00,55.51,55.66,55.11,55.37,445200.0,40.6558,40.7657,40.3628,40.5533,445200.0
2012-03-06 10:00:00,55.37,55.72,55.34,55.62,361200.0,40.5533,40.8096,40.5313,40.7364,361200.0
2012-03-06 10:30:00,55.63,55.97,55.57,55.81,346200.0,40.7437,40.9927,40.6997,40.8755,346200.0
2012-03-06 11:00:00,55.8,56.27,55.8,56.27,225800.0,40.8682,41.2124,40.8682,41.2124,225800.0
2012-03-06 11:30:00,56.26,56.26,55.92,55.98,224000.0,41.2051,41.2051,40.9561,41.0,224000.0
2012-03-06 12:00:00,55.97,56.01,55.76,55.82,188000.0,40.9927,41.022,40.8389,40.8828,188000.0
2012-03-06 12:30:00,55.83,56.16,55.82,56.1,209200.0,40.8902,41.1319,40.8828,41.0879,209200.0
2012-03-06 13:00:00,56.1,56.13,55.86,55.9,185800.0,41.0879,41.1099,40.9121,40.9414,185800.0
2012-03-06 13:30:00,55.91,56.03,55.88,55.99,223200.0,40.9488,41.0366,40.9268,41.0074,223200.0
2012-03-06 14:00:00,55.98,56.1,55.82,56.01,598800.0,41.0,41.0879,40.8828,41.022,598800.0
2012-03-06 14:30:00,56.0,56.06,55.9,55.99,344200.0,41.0147,41.0586,40.9414,41.0074,344200.0
2012-03-06 15:00:00,55.99,56.07,55.92,56.06,429200.0,41.0074,41.0659,40.9561,41.0586,429200.0
2012-03-06 15:30:00,56.05,56.41,55.99,56.35,1029000.0,41.0513,41.315,41.0074,41.271,1029000.0
2012-03-07 09:30:00,56.39,56.44,56.02,56.19,400200.0,41.3003,41.3369,41.0293,41.1538,400200.0
2012-03-07 10:00:00,56.19,56.42,56.09,56.33,338200.0,41.1538,41.3223,41.0806,41.2564,338200.0
2012-03-07 10:30:00,56.34,56.53,56.24,56.32,336400.0,41.2637,41.4029,41.1905,41.249,336400.0
2012-03-07 11:00:00,56.33,56.84,56.29,56.77,356800.0,41.2564,41.6299,41.2271,41.5786,356800.0
2012-03-07 11:30:00,56.76,56.81,56.57,56.63,181600.0,41.5713,41.6079,41.4321,41.4761,181600.0
2012-03-07 12:00:00,56.62,56.7,56.55,56.63,203600.0,41.4688,41.5274,41.4175,41.4761,203600.0
2012-03-07 12:30:00,56.63,56.72,56.54,56.63,172600.0,41.4761,41.542,41.4102,41.4761,172600.0
2012-03-07 13:00:00,56.63,56.68,56.54,56.59,173800.0,41.4761,41.5127,41.4102,41.4468,173800.0
2012-03-07 13:30:00,56.61,56.67,56.45,56.66,102400.0,41.4614,41.5054,41.3443,41.4981,102400.0
2012-03-07 14:00:00,56.62,56.83,56.58,56.66,240200.0,41.4688,41.6226,41.4395,41.4981,240200.0
2012-03-07 14:30:00,56.67,56.73,56.51,56.71,257200.0,41.5054,41.5493,41.3882,41.5347,257200.0
2012-03-07 15:00:00,56.7,56.77,56.63,56.74,225400.0,41.5274,41.5786,41.4761,41.5567,225400.0
2012-03-07 15:30:00,56.74,56.8,56.54,56.6,638000.0,41.5567,41.6006,41.4102,41.4541,638000.0
2012-03-08 09:30:00,57.36,57.66,56.9,56.95,572000.0,42.0107,42.2305,41.6738,41.7105,572000.0
2012-03-08 10:00:00,56.93,56.99,56.66,56.66,195400.0,41.6958,41.7398,41.4981,41.4981,195400.0
2012-03-08 10:30:00,56.68,57.19,56.68,57.1,162400.0,41.5127,41.8862,41.5127,41.8203,162400.0
2012-03-08 11:00:00,57.11,57.2,57.01,57.12,170200.0,41.8276,41.8936,41.7544,41.835,170200.0
2012-03-08 11:30:00,57.1,57.1,56.96,57.02,140400.0,41.8203,41.8203,41.7178,41.7617,140400.0
2012-03-08 12:00:00,57.04,57.11,56.97,57.07,56200.0,41.7764,41.8276,41.7251,41.7984,56200.0
2012-03-08 12:30:00,57.09,57.2,57.05,57.16,105800.0,41.813,41.8936,41.7837,41.8643,105800.0
2012-03-08 13:00:00,57.16,57.16,57.02,57.06,94400.0,41.8643,41.8643,41.7617,41.791,94400.0
2012-03-08 13:30:00,57.07,57.15,57.0,57.07,94000.0,41.7984,41.8569,41.7471,41.7984,94000.0
2012-03-08 14:00:00,57.09,57.16,57.05,57.12,104800.0,41.813,41.8643,41.7837,41.835,104800.0
2012-03-08 14:30:00,57.1,57.33,57.1,57.24,279000.0,41.8203,41.9888,41.8203,41.9229,279000.0
2012-03-08 15:00:00,57.26,57.34,57.17,57.32,222000.0,41.9375,41.9961,41.8716,41.9815,222000.0
2012-03-08 15:30:00,57.33,57.43,57.16,57.21,687200.0,41.9888,42.062,41.8643,41.9009,687200.0
2012-03-09 09:30:00,57.25,57.6,57.03,57.43,195600.0,41.9302,42.1865,41.7691,42.062,195600.0
2012-03-09 10:00:00,57.42,57.61,57.34,57.46,122200.0,42.0547,42.1938,41.9961,42.084,122200.0
2012-03-09 10:30:00,57.49,57.65,57.27,57.38,137200.0,42.106,42.2231,41.9448,42.0254,137200.0
2012-03-09 11:00:00,57.38,57.52,57.34,57.51,305800.0,42.0254,42.1279,41.9961,42.1206,305800.0
2012-03-09 11:30:00,57.5,57.68,57.46,57.62,151400.0,42.1133,42.2451,42.084,42.2012,151400.0
2012-03-09 12:00:00,57.6,57.74,57.51,57.74,95200.0,42.1865,42.2891,42.1206,42.2891,95200.0
2012-03-09 12:30:00,57.74,57.85,57.7,57.74,102400.0,42.2891,42.3696,42.2598,42.2891,102400.0
2012-03-09 13:00:00,57.73,57.88,57.67,57.79,112200.0,42.2817,42.3916,42.2378,42.3257,112200.0
2012-03-09 13:30:00,57.77,57.86,57.72,57.75,94600.0,42.311,42.377,42.2744,42.2964,94600.0
2012-03-09 14:00:00,57.77,57.87,57.77,57.77,137600.0,42.311,42.3843,42.311,42.311,137600.0
2012-03-09 14:30:00,57.77,57.86,57.35,57.43,291400.0,42.311,42.377,42.0034,42.062,291400.0
2012-03-09 15:00:00,57.43,57.51,57.26,57.39,241400.0,42.062,42.1206,41.9375,42.0327,241400.0
2012-03-09 15:30:00,57.39,57.54,57.35,57.52,538800.0,42.0327,42.1426,42.0034,42.1279,538800.0
2012-03-12 09:30:00,57.49,57.62,56.57,56.71,373200.0,42.106,42.2012,41.4321,41.5347,373200.0
2012-03-12 10:00:00,56.72,56.74,56.4,56.49,424000.0,41.542,41.5567,41.3076,41.3736,424000.0
2012-03-12 10:30:00,56.47,56.54,56.26,56.43,171800.0,41.3589,41.4102,41.2051,41.3296,171800.0
2012-03-12 11:00:00,56.43,56.56,56.35,56.37,166600.0,41.3296,41.4248,41.271,41.2857,166600.0
2012-03-12 11:30:00,56.38,56.57,56.34,56.41,151000.0,41.293,41.4321,41.2637,41.315,151000.0
2012-03-12 12:00:00,56.41,56.49,56.33,56.4,182400.0,41.315,41.3736,41.2564,41.3076,182400.0
2012-03-12 12:30:00,56.41,56.48,56.29,56.42,154800.0,41.315,41.3662,41.2271,41.3223,154800.0
2012-03-12 13:00:00,56.43,56.63,56.33,56.59,117400.0,41.3296,41.4761,41.2564,41.4468,117400.0
2012-03-12 13:30:00,56.59,56.8,56.58,56.59,98600.0,41.4468,41.6006,41.4395,41.4468,98600.0
2012-03-12 14:00:00,56.57,56.69,56.52,56.67,110000.0,41.4321,41.52,41.3955,41.5054,110000.0
2012-03-12 14:30:00,56.67,56.79,56.54,56.76,150600.0,41.5054,41.5933,41.4102,41.5713,150600.0
2012-03-12 15:00:00,56.77,56.92,56.73,56.85,107000.0,41.5786,41.6885,41.5493,41.6372,107000.0
2012-03-12 15:30:00,56.86,56.88,56.68,56.86,420000.0,41.6445,41.6592,41.5127,41.6445,420000.0
2012-03-13 09:30:00,56.93,57.23,56.51,56.67,331600.0,41.6958,41.9155,41.3882,41.5054,331600.0
2012-03-13 10:00:00,56.69,57.47,56.67,57.47,400200.0,41.52,42.0913,41.5054,42.0913,400200.0
2012-03-13 10:30:00,57.47,57.77,57.38,57.46,299000.0,42.0913,42.311,42.0254,42.084,299000.0
2012-03-13 11:00:00,57.48,57.87,57.44,57.83,401200.0,42.0986,42.3843,42.0693,42.355,401200.0
2012-03-13 11:30:00,57.85,57.94,57.67,57.76,254800.0,42.3696,42.4355,42.2378,42.3037,254800.0
2012-03-13 12:00:00,57.76,58.29,57.7,58.27,340200.0,42.3037,42.6919,42.2598,42.6772,340200.0
2012-03-13 12:30:00,58.27,58.3,57.99,58.05,125800.0,42.6772,42.6992,42.4722,42.5161,125800.0
2012-03-13 13:00:00,58.07,58.1,57.81,57.83,96800.0,42.5308,42.5527,42.3403,42.355,96800.0
2012-03-13 13:30:00,57.82,57.83,57.7,57.74,93200.0,42.3477,42.355,42.2598,42.2891,93200.0
2012-03-13 14:00:00,57.74,57.93,57.71,57.83,306400.0,42.2891,42.4282,42.2671,42.355,306400.0
2012-03-13 14:30:00,57.8,58.01,57.66,57.78,299800.0,42.333,42.4868,42.2305,42.3184,299800.0
2012-03-13 15:00:00,57.77,58.27,57.76,58.16,514200.0,42.311,42.6772,42.3037,42.5967,514200.0
2012-03-13 15:30:00,58.16,58.47,58.12,58.42,696800.0,42.5967,42.8237,42.5674,42.7871,696800.0
2012-03-14 09:30:00,58.41,58.48,58.08,58.46,339600.0,42.7798,42.831,42.5381,42.8164,339600.0
2012-03-14 10:00:00,58.46,58.47,58.0,58.06,178600.0,42.8164,42.8237,42.4795,42.5234,178600.0
2012-03-14 10:30:00,58.07,58.19,58.0,58.07,178600.0,42.5308,42.6186,42.4795,42.5308,178600.0
2012-03-14 11:00:00,58.07,58.1,57.95,58.0,264600.0,42.5308,42.5527,42.4429,42.4795,264600.0
2012-03-14 11:30:00,58.0,58.02,57.88,57.92,148000.0,42.4795,42.4941,42.3916,42.4209,148000.0
2012-03-14 12:00:00,57.94,58.07,57.93,58.02,225800.0,42.4355,42.5308,42.4282,42.4941,225800.0
2012-03-14 12:30:00,58.01,58.17,57.99,58.08,124200.0,42.4868,42.604,42.4722,42.5381,124200.0
2012-03-14 13:00:00,58.08,58.15,58.02,58.1,196800.0,42.5381,42.5893,42.4941,42.5527,196800.0
2012-03-14 13:30:00,58.09,58.11,57.74,57.75,142000.0,42.5454,42.5601,42.2891,42.2964,142000.0
2012-03-14 14:00:00,57.75,57.85,57.35,57.46,275800.0,42.2964,42.3696,42.0034,42.084,275800.0
2012-03-14 14:30:00,57.47,57.58,57.36,57.37,164800.0,42.0913,42.1719,42.0107,42.0181,164800.0
2012-03-14 15:00:00,57.37,57.38,57.04,57.27,261200.0,42.0181,42.0254,41.7764,41.9448,261200.0
2012-03-14 15:30:00,57.27,57.35,57.12,57.34,637800.0,41.9448,42.0034,41.835,41.9961,637800.0
2012-03-15 09:30:00,57.42,57.85,57.3,57.49,581600.0,42.0547,42.3696,41.9668,42.106,581600.0
2012-03-15 10:00:00,57.58,57.88,57.38,57.68,153200.0,42.1719,42.3916,42.0254,42.2451,153200.0
2012-03-15 10:30:00,57.69,58.13,57.68,57.85,192200.0,42.2524,42.5747,42.2451,42.3696,192200.0
2012-03-15 11:00:00,57.88,57.9,57.6,57.6,719600.0,42.3916,42.4062,42.1865,42.1865,719600.0
2012-03-15 11:30:00,57.6,57.67,57.02,57.19,266800.0,42.1865,42.2378,41.7617,41.8862,266800.0
2012-03-15 12:00:00,57.18,57.85,57.18,57.69,157400.0,41.8789,42.3696,41.8789,42.2524,157400.0
2012-03-15 12:30:00,57.69,57.85,57.62,57.73,66000.0,42.2524,42.3696,42.2012,42.2817,66000.0
2012-03-15 13:00:00,57.75,57.92,57.74,57.84,71000.0,42.2964,42.4209,42.2891,42.3623,71000.0
2012-03-15 13:30:00,57.83,57.84,57.66,57.69,143800.0,42.355,42.3623,42.2305,42.2524,143800.0
2012-03-15 14:00:00,57.69,57.8,57.65,57.74,160400.0,42.2524,42.333,42.2231,42.2891,160400.0
2012-03-15 14:30:00,57.74,57.88,57.68,57.85,141800.0,42.2891,42.3916,42.2451,42.3696,141800.0
2012-03-15 15:00:00,57.86,57.87,57.6,57.6,254800.0,42.377,42.3843,42.1865,42.1865,254800.0
2012-03-15 15:30:00,57.6,57.88,57.6,57.81,682400.0,42.1865,42.3916,42.1865,42.3403,682400.0
2012-03-16 09:30:00,58.18,58.63,57.9,58.35,1284200.0,42.6113,42.9409,42.4062,42.7358,1284200.0
2012-03-16 10:00:00,58.32,58.43,58.04,58.23,597200.0,42.7139,42.7944,42.5088,42.6479,597200.0
2012-03-16 10:30:00,58.23,58.4,58.2,58.27,177800.0,42.6479,42.7724,42.626,42.6772,177800.0
2012-03-16 11:00:00,58.28,58.39,58.19,58.26,134800.0,42.6846,42.7651,42.6186,42.6699,134800.0
2012-03-16 11:30:00,58.25,58.4,58.24,58.37,157000.0,42.6626,42.7724,42.6553,42.7505,157000.0
2012-03-16 12:00:00,58.37,58.91,58.33,58.84,401200.0,42.7505,43.146,42.7212,43.0947,401200.0
2012-03-16 12:30:00,58.84,58.94,58.68,58.84,148400.0,43.0947,43.1679,42.9775,43.0947,148400.0
2012-03-16 13:00:00,58.82,58.82,58.55,58.66,184800.0,43.0801,43.0801,42.8823,42.9629,184800.0
2012-03-16 13:30:00,58.66,58.71,58.56,58.62,139200.0,42.9629,42.9995,42.8896,42.9336,139200.0
2012-03-16 14:00:00,58.61,58.78,58.56,58.77,271200.0,42.9263,43.0508,42.8896,43.0434,271200.0
2012-03-16 14:30:00,58.77,58.78,58.59,58.71,277600.0,43.0434,43.0508,42.9116,42.9995,277600.0
2012-03-16 15:00:00,58.71,58.73,58.4,58.42,351400.0,42.9995,43.0141,42.7724,42.7871,351400.0
2012-03-16 15:30:00,58.43,58.49,58.27,58.4,641600.0,42.7944,42.8384,42.6772,42.7724,641600.0
2012-03-19 09:30:00,58.33,58.71,58.3,58.44,529800.0,42.7212,42.9995,42.6992,42.8017,529800.0
2012-03-19 10:00:00,58.43,58.54,58.06,58.14,219600.0,42.7944,42.875,42.5234,42.582,219600.0
2012-03-19 10:30:00,58.14,58.46,58.06,58.45,136600.0,42.582,42.8164,42.5234,42.8091,136600.0
2012-03-19 11:00:00,58.46,58.52,58.32,58.42,137600.0,42.8164,42.8603,42.7139,42.7871,137600.0
2012-03-19 11:30:00,58.47,58.49,58.27,58.27,100800.0,42.8237,42.8384,42.6772,42.6772,100800.0
2012-03-19 12:00:00,58.29,58.52,58.28,58.52,91400.0,42.6919,42.8603,42.6846,42.8603,91400.0
2012-03-19 12:30:00,58.52,58.63,58.42,58.5,199000.0,42.8603,42.9409,42.7871,42.8457,199000.0
2012-03-19 13:00:00,58.51,58.77,58.43,58.73,156400.0,42.853,43.0434,42.7944,43.0141,156400.0
2012-03-19 13:30:00,58.75,58.75,58.55,58.61,150400.0,43.0288,43.0288,42.8823,42.9263,150400.0
2012-03-19 14:00:00,58.65,58.92,58.54,58.77,366600.0,42.9556,43.1533,42.875,43.0434,366600.0
2012-03-19 14:30:00,58.77,58.99,58.71,58.8,408400.0,43.0434,43.2046,42.9995,43.0654,408400.0
2012-03-19 15:00:00,58.81,58.92,58.67,58.79,316000.0,43.0727,43.1533,42.9702,43.0581,316000.0
2012-03-19 15:30:00,58.77,58.88,58.65,58.7,351600.0,43.0434,43.124,42.9556,42.9922,351600.0
2012-03-20 09:30:00,58.07,58.07,57.5,57.69,638800.0,42.5308,42.5308,42.1133,42.2524,638800.0
2012-03-20 10:00:00,57.74,57.85,57.6,57.7,348000.0,42.2891,42.3696,42.1865,42.2598,348000.0
2012-03-20 10:30:00,57.72,57.77,57.46,57.51,223000.0,42.2744,42.311,42.084,42.1206,223000.0
2012-03-20 11:00:00,57.51,57.66,57.48,57.62,126000.0,42.1206,42.2305,42.0986,42.2012,126000.0
2012-03-20 11:30:00,57.61,57.65,57.32,57.43,173000.0,42.1938,42.2231,41.9815,42.062,173000.0
2012-03-20 12:00:00,57.43,57.45,57.25,57.32,174000.0,42.062,42.0767,41.9302,41.9815,174000.0
2012-03-20 12:30:00,57.33,57.44,57.32,57.37,92400.0,41.9888,42.0693,41.9815,42.0181,92400.0
2012-03-20 13:00:00,57.37,57.42,57.24,57.27,125800.0,42.0181,42.0547,41.9229,41.9448,125800.0
2012-03-20 13:30:00,57.27,57.28,57.08,57.15,139200.0,41.9448,41.9522,41.8057,41.8569,139200.0
2012-03-20 14:00:00,57.19,57.4,57.17,57.31,255800.0,41.8862,42.04,41.8716,41.9741,255800.0
2012-03-20 14:30:00,57.32,57.43,57.22,57.4,197600.0,41.9815,42.062,41.9082,42.04,197600.0
2012-03-20 15:00:00,57.4,57.5,57.32,57.37,206400.0,42.04,42.1133,41.9815,42.0181,206400.0
2012-03-20 15:30:00,57.37,57.45,57.32,57.37,561800.0,42.0181,42.0767,41.9815,42.0181,561800.0
2012-03-21 09:30:00,57.35,57.55,56.85,56.91,511400.0,42.0034,42.1499,41.6372,41.6812,511400.0
2012-03-21 10:00:00,56.89,56.9,56.54,56.74,220200.0,41.6665,41.6738,41.4102,41.5567,220200.0
2012-03-21 10:30:00,56.76,56.9,56.6,56.69,146400.0,41.5713,41.6738,41.4541,41.52,146400.0
2012-03-21 11:00:00,56.66,56.76,56.55,56.6,117000.0,41.4981,41.5713,41.4175,41.4541,117000.0
2012-03-21 11:30:00,56.61,56.87,56.61,56.83,176600.0,41.4614,41.6519,41.4614,41.6226,176600.0
2012-03-21 12:00:00,56.83,57.16,56.81,57.1,190600.0,41.6226,41.8643,41.6079,41.8203,190600.0
2012-03-21 12:30:00,57.07,57.15,57.02,57.04,65800.0,41.7984,41.8569,41.7617,41.7764,65800.0
2012-03-21 13:00:00,57.04,57.04,56.89,56.97,61200.0,41.7764,41.7764,41.6665,41.7251,61200.0
2012-03-21 13:30:00,56.98,57.08,56.93,57.0,168800.0,41.7324,41.8057,41.6958,41.7471,168800.0
2012-03-21 14:00:00,57.0,57.04,56.9,56.97,190200.0,41.7471,41.7764,41.6738,41.7251,190200.0
2012-03-21 14:30:00,56.97,57.06,56.89,57.03,459200.0,41.7251,41.791,41.6665,41.7691,459200.0
2012-03-21 15:00:00,57.03,57.13,56.98,56.99,177200.0,41.7691,41.8423,41.7324,41.7398,177200.0
2012-03-21 15:30:00,56.99,57.12,56.9,56.91,530200.0,41.7398,41.835,41.6738,41.6812,530200.0
2012-03-22 09:30:00,56.18,56.57,55.78,55.79,804800.0,41.1465,41.4321,40.8535,40.8609,804800.0
2012-03-22 10:00:00,55.81,55.91,55.43,55.49,494600.0,40.8755,40.9488,40.5972,40.6412,494600.0
2012-03-22 10:30:00,55.48,55.49,55.21,55.32,278800.0,40.6338,40.6412,40.4361,40.5166,278800.0
2012-03-22 11:00:00,55.32,55.54,55.17,55.49,113400.0,40.5166,40.6778,40.4068,40.6412,113400.0
2012-03-22 11:30:00,55.49,55.54,55.35,55.38,98600.0,40.6412,40.6778,40.5386,40.5606,98600.0
2012-03-22 12:00:00,55.37,55.54,55.34,55.35,103600.0,40.5533,40.6778,40.5313,40.5386,103600.0
2012-03-22 12:30:00,55.35,55.39,55.19,55.3,93400.0,40.5386,40.5679,40.4214,40.502,93400.0
2012-03-22 13:00:00,55.31,55.38,55.24,55.37,121200.0,40.5093,40.5606,40.458,40.5533,121200.0
2012-03-22 13:30:00,55.37,55.45,55.36,55.39,147800.0,40.5533,40.6119,40.5459,40.5679,147800.0
2012-03-22 14:00:00,55.4,55.48,55.34,55.43,159000.0,40.5752,40.6338,40.5313,40.5972,159000.0
2012-03-22 14:30:00,55.42,55.45,55.15,55.15,141000.0,40.5899,40.6119,40.3921,40.3921,141000.0
2012-03-22 15:00:00,55.16,55.19,54.93,54.98,554800.0,40.3995,40.4214,40.231,40.2676,554800.0
2012-03-22 15:30:00,54.98,55.27,54.95,55.18,1051600.0,40.2676,40.48,40.2457,40.4141,1051600.0
2012-03-23 09:30:00,55.24,55.81,55.08,55.76,969600.0,40.458,40.8755,40.3409,40.8389,969600.0
2012-03-23 10:00:00,55.71,55.88,55.4,55.82,273200.0,40.8023,40.9268,40.5752,40.8828,273200.0
2012-03-23 10:30:00,55.82,56.13,55.82,56.03,245000.0,40.8828,41.1099,40.8828,41.0366,245000.0
2012-03-23 11:00:00,56.03,56.23,55.98,56.21,201000.0,41.0366,41.1831,41.0,41.1685,201000.0
2012-03-23 11:30:00,56.2,56.33,56.07,56.27,238400.0,41.1612,41.2564,41.0659,41.2124,238400.0
2012-03-23 12:00:00,56.27,56.29,55.99,55.99,162000.0,41.2124,41.2271,41.0074,41.0074,162000.0
2012-03-23 12:30:00,56.01,56.03,55.81,55.92,251800.0,41.022,41.0366,40.8755,40.9561,251800.0
2012-03-23 13:00:00,55.93,56.0,55.77,55.98,180600.0,40.9634,41.0147,40.8462,41.0,180600.0
2012-03-23 13:30:00,55.99,56.02,55.88,55.93,193000.0,41.0074,41.0293,40.9268,40.9634,193000.0
2012-03-23 14:00:00,55.92,56.0,55.81,55.88,256200.0,40.9561,41.0147,40.8755,40.9268,256200.0
2012-03-23 14:30:00,55.88,56.05,55.88,56.05,181000.0,40.9268,41.0513,40.9268,41.0513,181000.0
2012-03-23 15:00:00,56.06,56.1,55.93,55.99,227800.0,41.0586,41.0879,40.9634,41.0074,227800.0
2012-03-23 15:30:00,56.0,56.03,55.8,55.88,785000.0,41.0147,41.0366,40.8682,40.9268,785000.0
2012-03-26 09:30:00,56.38,56.6,56.08,56.17,473600.0,41.293,41.4541,41.0733,41.1392,473600.0
2012-03-26 10:00:00,56.15,56.18,55.96,55.99,194800.0,41.1245,41.1465,40.9854,41.0074,194800.0
2012-03-26 10:30:00,55.99,56.21,55.98,56.2,220800.0,41.0074,41.1685,41.0,41.1612,220800.0
2012-03-26 11:00:00,56.2,56.23,56.1,56.12,79800.0,41.1612,41.1831,41.0879,41.1026,79800.0
2012-03-26 11:30:00,56.11,56.18,56.0,56.01,166600.0,41.0952,41.1465,41.0147,41.022,166600.0
2012-03-26 12:00:00,56.01,56.01,55.84,55.87,47400.0,41.022,41.022,40.8975,40.9195,47400.0
2012-03-26 12:30:00,55.87,55.92,55.84,55.89,71000.0,40.9195,40.9561,40.8975,40.9341,71000.0
2012-03-26 13:00:00,55.89,55.93,55.85,55.86,87600.0,40.9341,40.9634,40.9048,40.9121,87600.0
2012-03-26 13:30:00,55.87,55.95,55.81,55.81,75600.0,40.9195,40.9781,40.8755,40.8755,75600.0
2012-03-26 14:00:00,55.81,55.96,55.81,55.94,106200.0,40.8755,40.9854,40.8755,40.9707,106200.0
2012-03-26 14:30:00,55.94,55.96,55.87,55.9,175800.0,40.9707,40.9854,40.9195,40.9414,175800.0
2012-03-26 15:00:00,55.9,55.99,55.88,55.94,198800.0,40.9414,41.0074,40.9268,40.9707,198800.0
2012-03-26 15:30:00,55.94,56.15,55.93,56.09,592000.0,40.9707,41.1245,40.9634,41.0806,592000.0
2012-03-27 09:30:00,56.23,56.27,55.54,55.82,162200.0,41.1831,41.2124,40.6778,40.8828,162200.0
2012-03-27 10:00:00,55.77,55.8,55.56,55.74,215600.0,40.8462,40.8682,40.6924,40.8243,215600.0
2012-03-27 10:30:00,55.75,55.93,55.7,55.72,160400.0,40.8316,40.9634,40.795,40.8096,160400.0
2012-03-27 11:00:00,55.73,55.8,55.46,55.49,124000.0,40.8169,40.8682,40.6192,40.6412,124000.0
2012-03-27 11:30:00,55.49,55.81,55.49,55.77,130800.0,40.6412,40.8755,40.6412,40.8462,130800.0
2012-03-27 12:00:00,55.76,55.84,55.71,55.77,167600.0,40.8389,40.8975,40.8023,40.8462,167600.0
2012-03-27 12:30:00,55.76,55.91,55.75,55.87,143600.0,40.8389,40.9488,40.8316,40.9195,143600.0
2012-03-27 13:00:00,55.87,55.9,55.66,55.69,147200.0,40.9195,40.9414,40.7657,40.7876,147200.0
2012-03-27 13:30:00,55.69,55.85,55.67,55.85,100600.0,40.7876,40.9048,40.773,40.9048,100600.0
2012-03-27 14:00:00,55.85,56.0,55.81,55.93,205200.0,40.9048,41.0147,40.8755,40.9634,205200.0
2012-03-27 14:30:00,55.94,56.07,55.94,56.01,269800.0,40.9707,41.0659,40.9707,41.022,269800.0
2012-03-27 15:00:00,56.02,56.04,55.73,55.74,294000.0,41.0293,41.044,40.8169,40.8243,294000.0
2012-03-27 15:30:00,55.74,55.83,55.6,55.64,490800.0,40.8243,40.8902,40.7217,40.751,490800.0
2012-03-28 09:30:00,55.28,55.48,55.0,55.04,344000.0,40.4873,40.6338,40.2823,40.3116,344000.0
2012-03-28 10:00:00,55.06,55.25,54.94,55.0,187600.0,40.3262,40.4654,40.2383,40.2823,187600.0
2012-03-28 10:30:00,54.98,55.01,54.52,54.66,278200.0,40.2676,40.2896,39.9307,40.0333,278200.0
2012-03-28 11:00:00,54.67,54.8,54.63,54.73,173600.0,40.0406,40.1358,40.0113,40.0845,173600.0
2012-03-28 11:30:00,54.72,54.72,54.25,54.48,286600.0,40.0772,40.0772,39.733,39.9014,286600.0
2012-03-28 12:00:00,54.48,54.51,54.32,54.44,195400.0,39.9014,39.9234,39.7842,39.8721,195400.0
2012-03-28 12:30:00,54.43,54.55,54.41,54.52,248000.0,39.8648,39.9527,39.8502,39.9307,248000.0
2012-03-28 13:00:00,54.52,54.56,54.46,54.55,143600.0,39.9307,39.96,39.8868,39.9527,143600.0
2012-03-28 13:30:00,54.53,54.61,54.48,54.6,127000.0,39.938,39.9966,39.9014,39.9893,127000.0
2012-03-28 14:00:00,54.6,54.6,54.41,54.52,173800.0,39.9893,39.9893,39.8502,39.9307,173800.0
2012-03-28 14:30:00,54.52,54.73,54.49,54.65,210200.0,39.9307,40.0845,39.9087,40.0259,210200.0
2012-03-28 15:00:00,54.65,54.74,54.57,54.65,310400.0,40.0259,40.0918,39.9673,40.0259,310400.0
2012-03-28 15:30:00,54.65,54.81,54.52,54.81,529000.0,40.0259,40.1431,39.9307,40.1431,529000.0
2012-03-29 09:30:00,54.24,54.63,53.97,54.1,306600.0,39.7256,40.0113,39.5279,39.6231,306600.0
2012-03-29 10:00:00,54.07,54.27,53.76,53.77,173200.0,39.6011,39.7476,39.3741,39.3814,173200.0
2012-03-29 10:30:00,53.75,54.04,53.58,54.02,201800.0,39.3668,39.5792,39.2423,39.5645,201800.0
2012-03-29 11:00:00,54.02,54.13,53.87,53.93,115600.0,39.5645,39.6451,39.4547,39.4986,115600.0
2012-03-29 11:30:00,53.93,54.1,53.84,53.91,109000.0,39.4986,39.6231,39.4327,39.484,109000.0
2012-03-29 12:00:00,53.91,53.96,53.84,53.92,108400.0,39.484,39.5206,39.4327,39.4913,108400.0
2012-03-29 12:30:00,53.89,54.13,53.86,54.13,81400.0,39.4693,39.6451,39.4473,39.6451,81400.0
2012-03-29 13:00:00,54.12,54.16,54.01,54.03,138600.0,39.6378,39.6671,39.5572,39.5718,138600.0
2012-03-29 13:30:00,54.04,54.09,53.93,53.98,123200.0,39.5792,39.6158,39.4986,39.5352,123200.0
2012-03-29 14:00:00,53.97,54.1,53.88,54.02,306600.0,39.5279,39.6231,39.462,39.5645,306600.0
2012-03-29 14:30:00,54.03,54.11,54.01,54.04,115400.0,39.5718,39.6304,39.5572,39.5792,115400.0
2012-03-29 15:00:00,54.04,54.42,53.99,54.33,278000.0,39.5792,39.8575,39.5425,39.7916,278000.0
2012-03-29 15:30:00,54.33,54.58,54.24,54.5,516600.0,39.7916,39.9747,39.7256,39.9161,516600.0
2012-03-30 09:30:00,54.74,55.05,54.7,54.98,190600.0,40.0918,40.3189,40.0626,40.2676,190600.0
2012-03-30 10:00:00,55.0,55.0,54.4,54.48,148600.0,40.2823,40.2823,39.8428,39.9014,148600.0
2012-03-30 10:30:00,54.49,54.77,54.38,54.77,125800.0,39.9087,40.1138,39.8282,40.1138,125800.0
2012-03-30 11:00:00,54.77,55.0,54.75,54.99,105200.0,40.1138,40.2823,40.0992,40.2749,105200.0
2012-03-30 11:30:00,54.99,55.1,54.91,55.1,167800.0,40.2749,40.3555,40.2164,40.3555,167800.0
2012-03-30 12:00:00,55.09,55.2,54.99,55.2,105600.0,40.3482,40.4288,40.2749,40.4288,105600.0
2012-03-30 12:30:00,55.2,55.44,55.15,55.34,263800.0,40.4288,40.6045,40.3921,40.5313,263800.0
2012-03-30 13:00:00,55.33,55.45,55.21,55.45,179400.0,40.524,40.6119,40.4361,40.6119,179400.0
2012-03-30 13:30:00,55.45,55.6,55.41,55.6,220400.0,40.6119,40.7217,40.5826,40.7217,220400.0
2012-03-30 14:00:00,55.59,55.74,55.44,55.44,450000.0,40.7144,40.8243,40.6045,40.6045,450000.0
2012-03-30 14:30:00,55.43,55.66,55.4,55.54,178600.0,40.5972,40.7657,40.5752,40.6778,178600.0
2012-03-30 15:00:00,55.52,55.54,55.38,55.43,183000.0,40.6631,40.6778,40.5606,40.5972,183000.0
2012-03-30 15:30:00,55.43,55.62,55.43,55.54,622400.0,40.5972,40.7364,40.5972,40.6778,622400.0
2012-04-02 09:30:00,55.49,55.95,55.16,55.93,277600.0,40.6412,40.9781,40.3995,40.9634,277600.0
2012-04-02 10:00:00,55.94,56.29,55.91,56.27,354400.0,40.9707,41.2271,40.9488,41.2124,354400.0
2012-04-02 10:30:00,56.27,56.56,56.06,56.56,397400.0,41.2124,41.4248,41.0586,41.4248,397400.0
2012-04-02 11:00:00,56.54,56.73,56.51,56.72,325800.0,41.4102,41.5493,41.3882,41.542,325800.0
2012-04-02 11:30:00,56.72,57.12,56.6,57.09,341200.0,41.542,41.835,41.4541,41.813,341200.0
2012-04-02 12:00:00,57.09,57.09,56.9,56.91,200600.0,41.813,41.813,41.6738,41.6812,200600.0
2012-04-02 12:30:00,56.92,56.92,56.8,56.89,130400.0,41.6885,41.6885,41.6006,41.6665,130400.0
2012-04-02 13:00:00,56.89,56.99,56.85,56.94,113600.0,41.6665,41.7398,41.6372,41.7031,113600.0
2012-04-02 13:30:00,56.95,57.05,56.94,57.02,138400.0,41.7105,41.7837,41.7031,41.7617,138400.0
2012-04-02 14:00:00,57.02,57.02,56.8,56.93,171400.0,41.7617,41.7617,41.6006,41.6958,171400.0
2012-04-02 14:30:00,56.92,57.17,56.89,57.11,199400.0,41.6885,41.8716,41.6665,41.8276,199400.0
2012-04-02 15:00:00,57.12,57.14,56.83,56.84,249000.0,41.835,41.8496,41.6226,41.6299,249000.0
2012-04-02 15:30:00,56.84,56.85,56.57,56.66,584800.0,41.6299,41.6372,41.4321,41.4981,584800.0
2012-04-03 09:30:00,56.32,56.63,56.21,56.42,480600.0,41.249,41.4761,41.1685,41.3223,480600.0
2012-04-03 10:00:00,56.42,56.51,56.25,56.39,629400.0,41.3223,41.3882,41.1978,41.3003,629400.0
2012-04-03 10:30:00,56.41,56.51,56.28,56.5,250000.0,41.315,41.3882,41.2198,41.3809,250000.0
2012-04-03 11:00:00,56.49,56.54,56.25,56.48,307600.0,41.3736,41.4102,41.1978,41.3662,307600.0
2012-04-03 11:30:00,56.49,56.5,56.24,56.4,171000.0,41.3736,41.3809,41.1905,41.3076,171000.0
2012-04-03 12:00:00,56.38,56.4,56.2,56.35,161600.0,41.293,41.3076,41.1612,41.271,161600.0
2012-04-03 12:30:00,56.35,56.58,56.26,56.58,141200.0,41.271,41.4395,41.2051,41.4395,141200.0
2012-04-03 13:00:00,56.57,56.62,56.44,56.51,158000.0,41.4321,41.4688,41.3369,41.3882,158000.0
2012-04-03 13:30:00,56.52,56.63,56.48,56.62,106200.0,41.3955,41.4761,41.3662,41.4688,106200.0
2012-04-03 14:00:00,56.62,56.62,56.16,56.24,348600.0,41.4688,41.4688,41.1319,41.1905,348600.0
2012-04-03 14:30:00,56.22,56.34,56.09,56.31,289600.0,41.1758,41.2637,41.0806,41.2417,289600.0
2012-04-03 15:00:00,56.32,56.49,56.25,56.35,277400.0,41.249,41.3736,41.1978,41.271,277400.0
2012-04-03 15:30:00,56.34,56.85,56.32,56.77,852800.0,41.2637,41.6372,41.249,41.5786,852800.0
2012-04-04 09:30:00,56.03,56.2,55.76,55.88,401800.0,41.0366,41.1612,40.8389,40.9268,401800.0
2012-04-04 10:00:00,55.86,55.89,55.16,55.29,278600.0,40.9121,40.9341,40.3995,40.4947,278600.0
2012-04-04 10:30:00,55.3,55.43,55.07,55.07,277200.0,40.502,40.5972,40.3335,40.3335,277200.0
2012-04-04 11:00:00,55.1,55.23,54.98,54.99,146400.0,40.3555,40.4507,40.2676,40.2749,146400.0
2012-04-04 11:30:00,54.99,55.35,54.99,55.29,159200.0,40.2749,40.5386,40.2749,40.4947,159200.0
2012-04-04 12:00:00,55.29,55.33,55.19,55.24,155800.0,40.4947,40.524,40.4214,40.458,155800.0
2012-04-04 12:30:00,55.24,55.31,55.06,55.07,78000.0,40.458,40.5093,40.3262,40.3335,78000.0
2012-04-04 13:00:00,55.08,55.1,54.93,54.94,127400.0,40.3409,40.3555,40.231,40.2383,127400.0
2012-04-04 13:30:00,54.93,55.17,54.85,55.09,101000.0,40.231,40.4068,40.1724,40.3482,101000.0
2012-04-04 14:00:00,55.1,55.16,54.95,55.05,185000.0,40.3555,40.3995,40.2457,40.3189,185000.0
2012-04-04 14:30:00,55.06,55.41,55.05,55.26,239200.0,40.3262,40.5826,40.3189,40.4727,239200.0
2012-04-04 15:00:00,55.25,55.35,55.17,55.26,257200.0,40.4654,40.5386,40.4068,40.4727,257200.0
2012-04-04 15:30:00,55.27,55.42,55.21,55.27,514400.0,40.48,40.5899,40.4361,40.48,514400.0
2012-04-05 09:30:00,55.06,55.58,54.95,55.44,223800.0,40.3262,40.7071,40.2457,40.6045,223800.0
2012-04-05 10:00:00,55.44,55.68,55.38,55.54,173400.0,40.6045,40.7803,40.5606,40.6778,173400.0
2012-04-05 10:30:00,55.52,55.74,55.33,55.66,236400.0,40.6631,40.8243,40.524,40.7657,236400.0
2012-04-05 11:00:00,55.68,55.7,55.32,55.33,171600.0,40.7803,40.795,40.5166,40.524,171600.0
2012-04-05 11:30:00,55.32,55.36,55.12,55.23,112800.0,40.5166,40.5459,40.3702,40.4507,112800.0
2012-04-05 12:00:00,55.23,55.26,55.12,55.19,148600.0,40.4507,40.4727,40.3702,40.4214,148600.0
2012-04-05 12:30:00,55.17,55.18,55.04,55.08,178200.0,40.4068,40.4141,40.3116,40.3409,178200.0
2012-04-05 13:00:00,55.08,55.14,55.07,55.13,146400.0,40.3409,40.3848,40.3335,40.3775,146400.0
2012-04-05 13:30:00,55.13,55.13,54.81,54.85,137800.0,40.3775,40.3775,40.1431,40.1724,137800.0
2012-04-05 14:00:00,54.85,54.91,54.64,54.68,309200.0,40.1724,40.2164,40.0186,40.0479,309200.0
2012-04-05 14:30:00,54.69,54.71,54.43,54.56,331800.0,40.0552,40.0699,39.8648,39.96,331800.0
2012-04-05 15:00:00,54.56,54.65,54.52,54.63,434000.0,39.96,40.0259,39.9307,40.0113,434000.0
2012-04-05 15:30:00,54.63,54.65,54.48,54.59,1820600.0,40.0113,40.0259,39.9014,39.982,1820600.0
2012-04-09 09:30:00,53.48,53.68,53.36,53.51,976400.0,39.169,39.3155,39.0811,39.191,976400.0
2012-04-09 10:00:00,53.51,53.97,53.5,53.8,648800.0,39.191,39.5279,39.1837,39.4034,648800.0
2012-04-09 10:30:00,53.8,53.8,53.51,53.51,320000.0,39.4034,39.4034,39.191,39.191,320000.0
2012-04-09 11:00:00,53.51,53.63,53.31,53.54,357200.0,39.191,39.2789,39.0445,39.213,357200.0
2012-04-09 11:30:00,53.55,53.78,53.51,53.77,199600.0,39.2203,39.3887,39.191,39.3814,199600.0
2012-04-09 12:00:00,53.77,53.8,53.7,53.77,251000.0,39.3814,39.4034,39.3301,39.3814,251000.0
2012-04-09 12:30:00,53.78,53.9,53.72,53.76,221600.0,39.3887,39.4766,39.3448,39.3741,221600.0
2012-04-09 13:00:00,53.76,53.8,53.54,53.55,366600.0,39.3741,39.4034,39.213,39.2203,366600.0
2012-04-09 13:30:00,53.56,53.84,53.56,53.8,285000.0,39.2276,39.4327,39.2276,39.4034,285000.0
2012-04-09 14:00:00,53.78,53.85,53.68,53.75,273600.0,39.3887,39.44,39.3155,39.3668,273600.0
2012-04-09 14:30:00,53.75,54.02,53.74,53.93,267800.0,39.3668,39.5645,39.3594,39.4986,267800.0
2012-04-09 15:00:00,53.92,53.96,53.76,53.77,233000.0,39.4913,39.5206,39.3741,39.3814,233000.0
2012-04-09 15:30:00,53.77,53.77,53.58,53.72,687600.0,39.3814,39.3814,39.2423,39.3448,687600.0
2012-04-10 09:30:00,53.72,53.86,53.47,53.51,679200.0,39.3448,39.4473,39.1617,39.191,679200.0
2012-04-10 10:00:00,53.51,53.65,53.31,53.59,819200.0,39.191,39.2935,39.0445,39.2496,819200.0
2012-04-10 10:30:00,53.6,53.6,52.74,52.76,378800.0,39.2569,39.2569,38.627,38.6417,378800.0
2012-04-10 11:00:00,52.76,52.92,52.52,52.67,449800.0,38.6417,38.7589,38.4659,38.5758,449800.0
2012-04-10 11:30:00,52.64,52.75,52.37,52.42,483600.0,38.5538,38.6344,38.356,38.3927,483600.0
2012-04-10 12:00:00,52.38,52.5,52.07,52.37,443200.0,38.3634,38.4513,38.1363,38.356,443200.0
2012-04-10 12:30:00,52.38,52.47,52.3,52.42,305200.0,38.3634,38.4293,38.3048,38.3927,305200.0
2012-04-10 13:00:00,52.42,52.51,52.13,52.27,208600.0,38.3927,38.4586,38.1803,38.2828,208600.0
2012-04-10 13:30:00,52.27,52.39,52.13,52.29,318600.0,38.2828,38.3707,38.1803,38.2975,318600.0
2012-04-10 14:00:00,52.3,52.32,52.03,52.2,395800.0,38.3048,38.3194,38.107,38.2315,395800.0
2012-04-10 14:30:00,52.2,52.2,51.91,52.1,404800.0,38.2315,38.2315,38.0191,38.1583,404800.0
2012-04-10 15:00:00,52.09,52.23,51.99,52.15,468400.0,38.151,38.2535,38.0777,38.1949,468400.0
2012-04-10 15:30:00,52.14,52.37,52.0,52.0,882000.0,38.1876,38.356,38.0851,38.0851,882000.0
2012-04-11 09:30:00,52.59,52.76,52.35,52.45,721600.0,38.5172,38.6417,38.3414,38.4146,721600.0
2012-04-11 10:00:00,52.42,52.64,52.38,52.53,666000.0,38.3927,38.5538,38.3634,38.4732,666000.0
2012-04-11 10:30:00,52.53,52.6,52.34,52.53,316600.0,38.4732,38.5245,38.3341,38.4732,316600.0
2012-04-11 11:00:00,52.52,52.52,52.19,52.26,280200.0,38.4659,38.4659,38.2242,38.2755,280200.0
2012-04-11 11:30:00,52.27,52.3,51.87,51.88,275400.0,38.2828,38.3048,37.9898,37.9972,275400.0
2012-04-11 12:00:00,51.89,52.12,51.87,52.09,222000.0,38.0045,38.1729,37.9898,38.151,222000.0
2012-04-11 12:30:00,52.08,52.19,51.93,52.19,159000.0,38.1437,38.2242,38.0338,38.2242,159000.0
2012-04-11 13:00:00,52.18,52.19,51.97,52.02,184200.0,38.2169,38.2242,38.0631,38.0997,184200.0
2012-04-11 13:30:00,52.02,52.14,51.99,52.12,294800.0,38.0997,38.1876,38.0777,38.1729,294800.0
2012-04-11 14:00:00,52.12,52.15,52.01,52.02,231000.0,38.1729,38.1949,38.0924,38.0997,231000.0
2012-04-11 14:30:00,52.03,52.08,51.73,51.76,409400.0,38.107,38.1437,37.8873,37.9093,409400.0
2012-04-11 15:00:00,51.76,51.8,51.41,51.42,571400.0,37.9093,37.9386,37.6529,37.6603,571400.0
2012-04-11 15:30:00,51.43,51.58,51.26,51.45,1233200.0,37.6676,37.7774,37.5431,37.6822,1233200.0
2012-04-12 09:30:00,51.5,52.62,51.47,52.37,510800.0,37.7798,38.6014,37.7578,38.418,510800.0
2012-04-12 10:00:00,52.4,52.48,52.18,52.31,331600.0,38.44,38.4987,38.2786,38.374,331600.0
2012-04-12 10:30:00,52.32,52.68,52.31,52.35,808600.0,38.3813,38.6454,38.374,38.4033,808600.0
2012-04-12 11:00:00,52.35,52.51,52.31,52.41,296600.0,38.4033,38.5207,38.374,38.4474,296600.0
2012-04-12 11:30:00,52.41,52.52,52.34,52.34,419400.0,38.4474,38.5281,38.396,38.396,419400.0
2012-04-12 12:00:00,52.34,52.7,52.34,52.62,349200.0,38.396,38.6601,38.396,38.6014,349200.0
2012-04-12 12:30:00,52.63,52.8,52.63,52.74,284200.0,38.6088,38.7335,38.6088,38.6894,284200.0
2012-04-12 13:00:00,52.75,52.83,52.67,52.69,393400.0,38.6968,38.7555,38.6381,38.6528,393400.0
2012-04-12 13:30:00,52.69,52.71,52.48,52.55,425600.0,38.6528,38.6674,38.4987,38.5501,425600.0
2012-04-12 14:00:00,52.54,52.67,52.5,52.54,353600.0,38.5427,38.6381,38.5134,38.5427,353600.0
2012-04-12 14:30:00,52.55,52.63,52.54,52.6,310400.0,38.5501,38.6088,38.5427,38.5867,310400.0
2012-04-12 15:00:00,52.6,52.66,52.49,52.62,528400.0,38.5867,38.6308,38.506,38.6014,528400.0
2012-04-12 15:30:00,52.62,52.68,52.52,52.61,975000.0,38.6014,38.6454,38.5281,38.5941,975000.0
2012-04-13 09:30:00,52.37,52.65,52.14,52.24,334800.0,38.418,38.6234,38.2493,38.3227,334800.0
2012-04-13 10:00:00,52.17,52.27,51.79,52.05,187600.0,38.2713,38.3447,37.9925,38.1833,187600.0
2012-04-13 10:30:00,52.06,52.16,51.86,51.92,130200.0,38.1906,38.264,38.0439,38.0879,130200.0
2012-04-13 11:00:00,51.92,51.96,51.55,51.85,170200.0,38.0879,38.1172,37.8165,38.0366,170200.0
2012-04-13 11:30:00,51.84,52.06,51.79,51.97,121200.0,38.0292,38.1906,37.9925,38.1246,121200.0
2012-04-13 12:00:00,51.97,52.05,51.93,52.02,97400.0,38.1246,38.1833,38.0952,38.1613,97400.0
2012-04-13 12:30:00,52.01,52.15,52.01,52.13,204600.0,38.1539,38.2566,38.1539,38.242,204600.0
2012-04-13 13:00:00,52.12,52.25,52.07,52.23,162600.0,38.2346,38.33,38.1979,38.3153,162600.0
2012-04-13 13:30:00,52.23,52.31,52.08,52.08,91000.0,38.3153,38.374,38.2053,38.2053,91000.0
2012-04-13 14:00:00,52.09,52.15,51.95,52.11,139400.0,38.2126,38.2566,38.1099,38.2273,139400.0
2012-04-13 14:30:00,52.11,52.22,52.05,52.06,158000.0,38.2273,38.308,38.1833,38.1906,158000.0
2012-04-13 15:00:00,52.05,52.07,51.93,51.95,244200.0,38.1833,38.1979,38.0952,38.1099,244200.0
2012-04-13 15:30:00,51.95,52.01,51.61,51.71,622800.0,38.1099,38.1539,37.8605,37.9338,622800.0
2012-04-16 09:30:00,51.93,52.56,51.52,51.85,457200.0,38.0952,38.5574,37.7945,38.0366,457200.0
2012-04-16 10:00:00,51.82,51.82,51.13,51.51,197200.0,38.0145,38.0145,37.5084,37.7871,197200.0
2012-04-16 10:30:00,51.45,51.54,51.27,51.27,90000.0,37.7431,37.8091,37.6111,37.6111,90000.0
2012-04-16 11:00:00,51.28,51.38,51.2,51.2,225200.0,37.6184,37.6918,37.5597,37.5597,225200.0
2012-04-16 11:30:00,51.21,51.29,51.04,51.09,228600.0,37.5671,37.6257,37.4423,37.479,228600.0
2012-04-16 12:00:00,51.07,51.15,50.92,51.05,144200.0,37.4644,37.523,37.3543,37.4497,144200.0
2012-04-16 12:30:00,51.04,51.35,51.04,51.29,163200.0,37.4423,37.6698,37.4423,37.6257,163200.0
2012-04-16 13:00:00,51.27,51.4,51.19,51.33,150200.0,37.6111,37.7064,37.5524,37.6551,150200.0
2012-04-16 13:30:00,51.31,51.95,51.31,51.92,227200.0,37.6404,38.1099,37.6404,38.0879,227200.0
2012-04-16 14:00:00,51.94,51.94,51.67,51.67,174800.0,38.1026,38.1026,37.9045,37.9045,174800.0
2012-04-16 14:30:00,51.67,51.85,51.64,51.68,154600.0,37.9045,38.0366,37.8825,37.9118,154600.0
2012-04-16 15:00:00,51.68,51.69,51.42,51.5,147000.0,37.9118,37.9192,37.7211,37.7798,147000.0
2012-04-16 15:30:00,51.48,51.57,51.38,51.38,325800.0,37.7651,37.8311,37.6918,37.6918,325800.0
2012-04-17 09:30:00,51.96,52.33,51.77,52.12,556200.0,38.1172,38.3887,37.9779,38.2346,556200.0
2012-04-17 10:00:00,52.15,52.66,51.98,52.36,598600.0,38.2566,38.6308,38.1319,38.4107,598600.0
2012-04-17 10:30:00,52.38,52.6,52.37,52.47,295800.0,38.4254,38.5867,38.418,38.4914,295800.0
2012-04-17 11:00:00,52.49,52.6,52.31,52.49,312800.0,38.506,38.5867,38.374,38.506,312800.0
2012-04-17 11:30:00,52.47,52.5,52.4,52.42,106800.0,38.4914,38.5134,38.44,38.4547,106800.0
2012-04-17 12:00:00,52.44,52.57,52.4,52.48,251600.0,38.4694,38.5647,38.44,38.4987,251600.0
2012-04-17 12:30:00,52.46,52.56,52.39,52.43,183600.0,38.484,38.5574,38.4327,38.462,183600.0
2012-04-17 13:00:00,52.42,52.49,52.31,52.38,142800.0,38.4547,38.506,38.374,38.4254,142800.0
2012-04-17 13:30:00,52.38,52.48,52.34,52.44,116000.0,38.4254,38.4987,38.396,38.4694,116000.0
2012-04-17 14:00:00,52.44,52.51,52.38,52.46,344200.0,38.4694,38.5207,38.4254,38.484,344200.0
2012-04-17 14:30:00,52.46,52.56,52.38,52.43,124400.0,38.484,38.5574,38.4254,38.462,124400.0
2012-04-17 15:00:00,52.43,52.52,52.32,52.52,416200.0,38.462,38.5281,38.3813,38.5281,416200.0
2012-04-17 15:30:00,52.5,52.51,52.36,52.4,442400.0,38.5134,38.5207,38.4107,38.44,442400.0
2012-04-18 09:30:00,52.2,52.33,51.85,52.01,300000.0,38.2933,38.3887,38.0366,38.1539,300000.0
2012-04-18 10:00:00,52.04,52.09,51.79,51.99,397800.0,38.1759,38.2126,37.9925,38.1393,397800.0
2012-04-18 10:30:00,51.98,52.49,51.85,52.43,325800.0,38.1319,38.506,38.0366,38.462,325800.0
2012-04-18 11:00:00,52.43,52.43,51.99,52.06,157800.0,38.462,38.462,38.1393,38.1906,157800.0
2012-04-18 11:30:00,52.05,52.28,51.97,52.19,175000.0,38.1833,38.352,38.1246,38.286,175000.0
2012-04-18 12:00:00,52.2,52.23,51.87,51.88,92000.0,38.2933,38.3153,38.0512,38.0586,92000.0
2012-04-18 12:30:00,51.88,52.02,51.85,51.99,144400.0,38.0586,38.1613,38.0366,38.1393,144400.0
2012-04-18 13:00:00,51.99,52.13,51.96,52.04,166800.0,38.1393,38.242,38.1172,38.1759,166800.0
2012-04-18 13:30:00,52.04,52.13,51.97,52.1,446000.0,38.1759,38.242,38.1246,38.2199,446000.0
2012-04-18 14:00:00,52.1,52.35,52.08,52.34,398800.0,38.2199,38.4033,38.2053,38.396,398800.0
2012-04-18 14:30:00,52.34,52.41,52.2,52.31,288400.0,38.396,38.4474,38.2933,38.374,288400.0
2012-04-18 15:00:00,52.31,52.34,52.1,52.18,369200.0,38.374,38.396,38.2199,38.2786,369200.0
2012-04-18 15:30:00,52.15,52.21,52.05,52.08,383800.0,38.2566,38.3006,38.1833,38.2053,383800.0
2012-04-19 09:30:00,52.15,52.64,51.92,52.49,332400.0,38.2566,38.6161,38.0879,38.506,332400.0
2012-04-19 10:00:00,52.49,52.52,52.03,52.45,255800.0,38.506,38.5281,38.1686,38.4767,255800.0
2012-04-19 10:30:00,52.49,52.65,52.36,52.46,361400.0,38.506,38.6234,38.4107,38.484,361400.0
2012-04-19 11:00:00,52.47,52.53,52.26,52.3,226600.0,38.4914,38.5354,38.3373,38.3667,226600.0
2012-04-19 11:30:00,52.31,52.41,52.18,52.18,207800.0,38.374,38.4474,38.2786,38.2786,207800.0
2012-04-19 12:00:00,52.2,52.24,52.08,52.13,101400.0,38.2933,38.3227,38.2053,38.242,101400.0
2012-04-19 12:30:00,52.13,52.22,52.05,52.2,145200.0,38.242,38.308,38.1833,38.2933,145200.0
2012-04-19 13:00:00,52.21,52.26,51.98,52.03,178600.0,38.3006,38.3373,38.1319,38.1686,178600.0
2012-04-19 13:30:00,52.03,52.12,51.94,51.94,147400.0,38.1686,38.2346,38.1026,38.1026,147400.0
2012-04-19 14:00:00,51.95,52.02,51.82,51.88,173400.0,38.1099,38.1613,38.0145,38.0586,173400.0
2012-04-19 14:30:00,51.88,51.9,51.66,51.78,143800.0,38.0586,38.0732,37.8972,37.9852,143800.0
2012-04-19 15:00:00,51.8,51.99,51.76,51.98,224400.0,37.9999,38.1393,37.9705,38.1319,224400.0
2012-04-19 15:30:00,51.97,52.12,51.91,51.99,435200.0,38.1246,38.2346,38.0806,38.1393,435200.0
2012-04-20 09:30:00,52.45,52.75,52.08,52.17,895600.0,38.4767,38.6968,38.2053,38.2713,895600.0
2012-04-20 10:00:00,52.17,52.19,51.88,52.1,248400.0,38.2713,38.286,38.0586,38.2199,248400.0
2012-04-20 10:30:00,52.1,52.17,51.85,51.85,132000.0,38.2199,38.2713,38.0366,38.0366,132000.0
2012-04-20 11:00:00,51.88,52.01,51.71,51.99,125600.0,38.0586,38.1539,37.9338,38.1393,125600.0
2012-04-20 11:30:00,52.0,52.01,51.81,51.94,96600.0,38.1466,38.1539,38.0072,38.1026,96600.0
2012-04-20 12:00:00,51.95,52.02,51.95,52.01,87400.0,38.1099,38.1613,38.1099,38.1539,87400.0
2012-04-20 12:30:00,52.0,52.0,51.76,51.77,83800.0,38.1466,38.1466,37.9705,37.9779,83800.0
2012-04-20 13:00:00,51.77,51.79,51.72,51.77,78400.0,37.9779,37.9925,37.9412,37.9779,78400.0
2012-04-20 13:30:00,51.75,51.75,51.54,51.59,216400.0,37.9632,37.9632,37.8091,37.8458,216400.0
2012-04-20 14:00:00,51.58,51.6,51.47,51.57,167600.0,37.8385,37.8532,37.7578,37.8311,167600.0
2012-04-20 14:30:00,51.57,51.65,51.51,51.56,95600.0,37.8311,37.8898,37.7871,37.8238,95600.0
2012-04-20 15:00:00,51.56,51.59,51.4,51.48,222400.0,37.8238,37.8458,37.7064,37.7651,222400.0
2012-04-20 15:30:00,51.48,51.55,51.45,51.51,526800.0,37.7651,37.8165,37.7431,37.7871,526800.0
2012-04-23 09:30:00,50.3,51.01,50.3,50.68,431800.0,36.8995,37.4203,36.8995,37.1783,431800.0
2012-04-23 10:00:00,50.63,50.88,50.37,50.84,259800.0,37.1416,37.325,36.9508,37.2956,259800.0
2012-04-23 10:30:00,50.78,51.15,50.6,51.1,226200.0,37.2516,37.523,37.1196,37.4864,226200.0
2012-04-23 11:00:00,51.1,51.52,51.1,51.51,412200.0,37.4864,37.7945,37.4864,37.7871,412200.0
2012-04-23 11:30:00,51.5,51.8,51.49,51.76,262800.0,37.7798,37.9999,37.7725,37.9705,262800.0
2012-04-23 12:00:00,51.75,51.76,51.62,51.71,291000.0,37.9632,37.9705,37.8678,37.9338,291000.0
2012-04-23 12:30:00,51.71,51.79,51.56,51.62,185600.0,37.9338,37.9925,37.8238,37.8678,185600.0
2012-04-23 13:00:00,51.61,51.63,51.48,51.51,146800.0,37.8605,37.8752,37.7651,37.7871,146800.0
2012-04-23 13:30:00,51.51,51.51,51.32,51.35,92800.0,37.7871,37.7871,37.6478,37.6698,92800.0
2012-04-23 14:00:00,51.35,51.62,51.29,51.59,209400.0,37.6698,37.8678,37.6257,37.8458,209400.0
2012-04-23 14:30:00,51.6,51.85,51.6,51.73,389800.0,37.8532,38.0366,37.8532,37.9485,389800.0
2012-04-23 15:00:00,51.73,51.85,51.69,51.83,258200.0,37.9485,38.0366,37.9192,38.0219,258200.0
2012-04-23 15:30:00,51.82,51.88,51.73,51.81,398000.0,38.0145,38.0586,37.9485,38.0072,398000.0
2012-04-24 09:30:00,52.06,52.24,51.7,52.06,618400.0,38.1906,38.3227,37.9265,38.1906,618400.0
2012-04-24 10:00:00,52.05,52.47,51.91,51.92,307200.0,38.1833,38.4914,38.0806,38.0879,307200.0
2012-04-24 10:30:00,51.93,52.23,51.93,52.17,248200.0,38.0952,38.3153,38.0952,38.2713,248200.0
2012-04-24 11:00:00,52.17,52.24,52.06,52.13,211800.0,38.2713,38.3227,38.1906,38.242,211800.0
2012-04-24 11:30:00,52.1,52.3,52.05,52.3,102400.0,38.2199,38.3667,38.1833,38.3667,102400.0
2012-04-24 12:00:00,52.3,52.35,52.22,52.27,168000.0,38.3667,38.4033,38.308,38.3447,168000.0
2012-04-24 12:30:00,52.27,52.41,52.22,52.37,177200.0,38.3447,38.4474,38.308,38.418,177200.0
2012-04-24 13:00:00,52.37,52.4,52.29,52.31,120400.0,38.418,38.44,38.3593,38.374,120400.0
2012-04-24 13:30:00,52.33,52.38,52.14,52.15,139600.0,38.3887,38.4254,38.2493,38.2566,139600.0
2012-04-24 14:00:00,52.13,52.15,51.99,52.14,132800.0,38.242,38.2566,38.1393,38.2493,132800.0
2012-04-24 14:30:00,52.13,52.24,52.09,52.19,1231200.0,38.242,38.3227,38.2126,38.286,1231200.0
2012-04-24 15:00:00,52.19,52.2,52.05,52.08,296000.0,38.286,38.2933,38.1833,38.2053,296000.0
2012-04-24 15:30:00,52.08,52.23,52.07,52.22,511400.0,38.2053,38.3153,38.1979,38.308,511400.0
2012-04-25 09:30:00,52.69,52.87,52.38,52.65,572800.0,38.6528,38.7848,38.4254,38.6234,572800.0
2012-04-25 10:00:00,52.66,52.74,52.3,52.73,323600.0,38.6308,38.6894,38.3667,38.6821,323600.0
2012-04-25 10:30:00,52.7,52.84,52.63,52.66,618800.0,38.6601,38.7628,38.6088,38.6308,618800.0
2012-04-25 11:00:00,52.66,52.85,52.59,52.84,360600.0,38.6308,38.7701,38.5794,38.7628,360600.0
2012-04-25 11:30:00,52.83,52.84,52.68,52.7,212800.0,38.7555,38.7628,38.6454,38.6601,212800.0
2012-04-25 12:00:00,52.7,52.72,52.58,52.68,208200.0,38.6601,38.6748,38.5721,38.6454,208200.0
2012-04-25 12:30:00,52.68,52.82,52.56,52.82,243200.0,38.6454,38.7481,38.5574,38.7481,243200.0
2012-04-25 13:00:00,52.82,53.0,52.71,52.79,306600.0,38.7481,38.8802,38.6674,38.7261,306600.0
2012-04-25 13:30:00,52.79,52.85,52.67,52.73,244600.0,38.7261,38.7701,38.6381,38.6821,244600.0
2012-04-25 14:00:00,52.72,52.9,52.68,52.78,381000.0,38.6748,38.8068,38.6454,38.7188,381000.0
2012-04-25 14:30:00,52.8,53.13,52.67,53.13,333000.0,38.7335,38.9755,38.6381,38.9755,333000.0
2012-04-25 15:00:00,53.13,53.26,52.92,53.08,549600.0,38.9755,39.0709,38.8215,38.9389,549600.0
2012-04-25 15:30:00,53.1,53.22,52.96,53.22,1110200.0,38.9535,39.0416,38.8508,39.0416,1110200.0
2012-04-26 09:30:00,53.21,53.93,53.01,53.92,618600.0,39.0342,39.5624,38.8875,39.5551,618600.0
2012-04-26 10:00:00,53.92,54.24,53.83,54.06,659000.0,39.5551,39.7898,39.4891,39.6578,659000.0
2012-04-26 10:30:00,54.03,54.44,53.87,53.95,560200.0,39.6358,39.9365,39.5184,39.5771,560200.0
2012-04-26 11:00:00,53.94,54.19,53.93,54.16,314600.0,39.5698,39.7531,39.5624,39.7311,314600.0
2012-04-26 11:30:00,54.16,54.23,54.12,54.18,116600.0,39.7311,39.7825,39.7018,39.7458,116600.0
2012-04-26 12:00:00,54.17,54.23,54.06,54.2,225600.0,39.7385,39.7825,39.6578,39.7605,225600.0
2012-04-26 12:30:00,54.21,54.21,53.96,54.08,174800.0,39.7678,39.7678,39.5844,39.6725,174800.0
2012-04-26 13:00:00,54.07,54.23,53.95,54.23,126600.0,39.6651,39.7825,39.5771,39.7825,126600.0
2012-04-26 13:30:00,54.24,54.34,54.21,54.28,94200.0,39.7898,39.8632,39.7678,39.8192,94200.0
2012-04-26 14:00:00,54.26,54.31,54.07,54.26,366800.0,39.8045,39.8412,39.6651,39.8045,366800.0
2012-04-26 14:30:00,54.26,54.31,54.09,54.17,422600.0,39.8045,39.8412,39.6798,39.7385,422600.0
2012-04-26 15:00:00,54.17,54.29,54.14,54.19,180600.0,39.7385,39.8265,39.7165,39.7531,180600.0
2012-04-26 15:30:00,54.19,54.32,54.17,54.26,420600.0,39.7531,39.8485,39.7385,39.8045,420600.0
2012-04-27 09:30:00,54.51,54.62,54.13,54.49,504800.0,39.9879,40.0686,39.7091,39.9732,504800.0
2012-04-27 10:00:00,54.5,54.52,54.05,54.24,413600.0,39.9806,39.9952,39.6504,39.7898,413600.0
2012-04-27 10:30:00,54.27,54.5,54.16,54.43,216400.0,39.8118,39.9806,39.7311,39.9292,216400.0
2012-04-27 11:00:00,54.43,54.45,54.27,54.3,178600.0,39.9292,39.9439,39.8118,39.8338,178600.0
2012-04-27 11:30:00,54.28,54.43,54.22,54.31,183600.0,39.8192,39.9292,39.7752,39.8412,183600.0
2012-04-27 12:00:00,54.3,54.43,54.27,54.43,163400.0,39.8338,39.9292,39.8118,39.9292,163400.0
2012-04-27 12:30:00,54.42,54.43,54.3,54.37,117200.0,39.9219,39.9292,39.8338,39.8852,117200.0
2012-04-27 13:00:00,54.37,54.54,54.36,54.52,199800.0,39.8852,40.0099,39.8779,39.9952,199800.0
2012-04-27 13:30:00,54.52,54.6,54.47,54.49,278000.0,39.9952,40.0539,39.9586,39.9732,278000.0
2012-04-27 14:00:00,54.49,54.49,54.3,54.3,172000.0,39.9732,39.9732,39.8338,39.8338,172000.0
2012-04-27 14:30:00,54.3,54.4,54.24,54.35,190200.0,39.8338,39.9072,39.7898,39.8705,190200.0
2012-04-27 15:00:00,54.35,54.48,54.33,54.43,270400.0,39.8705,39.9659,39.8559,39.9292,270400.0
2012-04-27 15:30:00,54.42,54.59,54.4,54.52,759600.0,39.9219,40.0466,39.9072,39.9952,759600.0
2012-04-30 09:30:00,54.44,54.57,53.92,54.05,430800.0,39.9365,40.0319,39.5551,39.6504,430800.0
2012-04-30 10:00:00,54.06,54.4,53.98,54.27,165400.0,39.6578,39.9072,39.5991,39.8118,165400.0
2012-04-30 10:30:00,54.26,54.27,54.05,54.1,110200.0,39.8045,39.8118,39.6504,39.6871,110200.0
2012-04-30 11:00:00,54.09,54.2,54.06,54.17,143800.0,39.6798,39.7605,39.6578,39.7385,143800.0
2012-04-30 11:30:00,54.19,54.25,54.13,54.22,106400.0,39.7531,39.7972,39.7091,39.7752,106400.0
2012-04-30 12:00:00,54.22,54.68,54.21,54.62,169000.0,39.7752,40.1126,39.7678,40.0686,169000.0
2012-04-30 12:30:00,54.64,54.79,54.63,54.67,116400.0,40.0833,40.1933,40.0759,40.1053,116400.0
2012-04-30 13:00:00,54.68,54.82,54.63,54.76,125000.0,40.1126,40.2153,40.0759,40.1713,125000.0
2012-04-30 13:30:00,54.74,54.77,54.62,54.73,121600.0,40.1566,40.1786,40.0686,40.1493,121600.0
2012-04-30 14:00:00,54.72,54.92,54.7,54.89,150000.0,40.142,40.2887,40.1273,40.2667,150000.0
2012-04-30 14:30:00,54.88,54.89,54.69,54.88,207400.0,40.2593,40.2667,40.1199,40.2593,207400.0
2012-04-30 15:00:00,54.88,54.97,54.74,54.77,253600.0,40.2593,40.3253,40.1566,40.1786,253600.0
2012-04-30 15:30:00,54.77,54.93,54.76,54.9,448000.0,40.1786,40.296,40.1713,40.274,448000.0
2012-05-01 09:30:00,55.15,55.38,54.9,55.13,408000.0,40.4574,40.6261,40.274,40.4427,408000.0
2012-05-01 10:00:00,55.18,55.84,55.1,55.81,233000.0,40.4794,40.9636,40.4207,40.9416,233000.0
2012-05-01 10:30:00,55.82,55.92,55.75,55.88,248400.0,40.9489,41.0223,40.8975,40.9929,248400.0
2012-05-01 11:00:00,55.86,55.86,55.57,55.6,389200.0,40.9782,40.9782,40.7655,40.7875,389200.0
2012-05-01 11:30:00,55.59,55.82,55.59,55.66,268600.0,40.7802,40.9489,40.7802,40.8315,268600.0
2012-05-01 12:00:00,55.65,55.78,55.62,55.78,146800.0,40.8242,40.9196,40.8022,40.9196,146800.0
2012-05-01 12:30:00,55.78,55.85,55.76,55.81,75000.0,40.9196,40.9709,40.9049,40.9416,75000.0
2012-05-01 13:00:00,55.82,55.91,55.79,55.91,74000.0,40.9489,41.0149,40.9269,41.0149,74000.0
2012-05-01 13:30:00,55.91,56.09,55.9,56.05,162200.0,41.0149,41.147,41.0076,41.1176,162200.0
2012-05-01 14:00:00,56.06,56.12,55.93,55.95,228000.0,41.125,41.169,41.0296,41.0443,228000.0
2012-05-01 14:30:00,55.95,55.98,55.8,55.85,282600.0,41.0443,41.0663,40.9342,40.9709,282600.0
2012-05-01 15:00:00,55.85,55.92,55.75,55.84,271800.0,40.9709,41.0223,40.8975,40.9636,271800.0
2012-05-01 15:30:00,55.84,55.85,55.54,55.6,525600.0,40.9636,40.9709,40.7435,40.7875,525600.0
2012-05-02 09:30:00,54.95,54.95,54.2,54.44,586000.0,40.3107,40.3107,39.7605,39.9365,586000.0
2012-05-02 10:00:00,54.45,54.49,54.11,54.35,269000.0,39.9439,39.9732,39.6945,39.8705,269000.0
2012-05-02 10:30:00,54.34,54.95,54.26,54.68,264400.0,39.8632,40.3107,39.8045,40.1126,264400.0
2012-05-02 11:00:00,54.69,54.83,54.38,54.54,291800.0,40.1199,40.2226,39.8925,40.0099,291800.0
2012-05-02 11:30:00,54.56,54.62,54.44,54.5,217800.0,40.0246,40.0686,39.9365,39.9806,217800.0
2012-05-02 12:00:00,54.52,54.62,54.43,54.48,176000.0,39.9952,40.0686,39.9292,39.9659,176000.0
2012-05-02 12:30:00,54.5,54.56,54.48,54.52,73800.0,39.9806,40.0246,39.9659,39.9952,73800.0
2012-05-02 13:00:00,54.52,54.55,54.43,54.46,132000.0,39.9952,40.0172,39.9292,39.9512,132000.0
2012-05-02 13:30:00,54.46,54.85,54.46,54.74,378400.0,39.9512,40.2373,39.9512,40.1566,378400.0
2012-05-02 14:00:00,54.74,54.78,54.65,54.73,360600.0,40.1566,40.186,40.0906,40.1493,360600.0
2012-05-02 14:30:00,54.73,54.73,54.58,54.6,324000.0,40.1493,40.1493,40.0392,40.0539,324000.0
2012-05-02 15:00:00,54.62,54.67,54.56,54.57,364600.0,40.0686,40.1053,40.0246,40.0319,364600.0
2012-05-02 15:30:00,54.57,54.71,54.49,54.63,409800.0,40.0319,40.1346,39.9732,40.0759,409800.0
2012-05-03 09:30:00,54.5,54.97,54.46,54.83,519200.0,39.9806,40.3253,39.9512,40.2226,519200.0
2012-05-03 10:00:00,54.83,54.87,54.43,54.51,558600.0,40.2226,40.252,39.9292,39.9879,558600.0
2012-05-03 10:30:00,54.49,54.76,54.49,54.71,316000.0,39.9732,40.1713,39.9732,40.1346,316000.0
2012-05-03 11:00:00,54.72,54.83,54.68,54.74,246200.0,40.142,40.2226,40.1126,40.1566,246200.0
2012-05-03 11:30:00,54.74,54.77,54.24,54.35,230200.0,40.1566,40.1786,39.7898,39.8705,230200.0
2012-05-03 12:00:00,54.35,54.37,54.13,54.27,87000.0,39.8705,39.8852,39.7091,39.8118,87000.0
2012-05-03 12:30:00,54.27,54.38,54.18,54.19,119400.0,39.8118,39.8925,39.7458,39.7531,119400.0
2012-05-03 13:00:00,54.19,54.27,54.16,54.27,99200.0,39.7531,39.8118,39.7311,39.8118,99200.0
2012-05-03 13:30:00,54.27,54.27,53.64,53.83,288200.0,39.8118,39.8118,39.3497,39.4891,288200.0
2012-05-03 14:00:00,53.83,53.83,53.65,53.8,171200.0,39.4891,39.4891,39.357,39.467,171200.0
2012-05-03 14:30:00,53.79,53.93,53.63,53.63,168800.0,39.4597,39.5624,39.3423,39.3423,168800.0
2012-05-03 15:00:00,53.64,53.89,53.61,53.81,232400.0,39.3497,39.5331,39.3277,39.4744,232400.0
2012-05-03 15:30:00,53.81,53.94,53.79,53.84,394600.0,39.4744,39.5698,39.4597,39.4964,394600.0
2012-05-04 09:30:00,53.2,53.6,53.2,53.25,523400.0,39.0269,39.3203,39.0269,39.0636,523400.0
2012-05-04 10:00:00,53.3,53.3,52.93,52.96,570800.0,39.1003,39.1003,38.8288,38.8508,570800.0
2012-05-04 10:30:00,52.97,52.98,52.65,52.93,233600.0,38.8582,38.8655,38.6234,38.8288,233600.0
2012-05-04 11:00:00,52.93,52.95,52.77,52.78,203200.0,38.8288,38.8435,38.7115,38.7188,203200.0
2012-05-04 11:30:00,52.77,52.83,52.5,52.6,234000.0,38.7115,38.7555,38.5134,38.5867,234000.0
2012-05-04 12:00:00,52.6,52.63,52.46,52.47,277200.0,38.5867,38.6088,38.484,38.4914,277200.0
2012-05-04 12:30:00,52.48,52.48,52.19,52.28,234400.0,38.4987,38.4987,38.286,38.352,234400.0
2012-05-04 13:00:00,52.31,52.47,52.28,52.35,190600.0,38.374,38.4914,38.352,38.4033,190600.0
2012-05-04 13:30:00,52.35,52.68,52.31,52.63,322200.0,38.4033,38.6454,38.374,38.6088,322200.0
2012-05-04 14:00:00,52.63,52.76,52.51,52.61,276000.0,38.6088,38.7041,38.5207,38.5941,276000.0
2012-05-04 14:30:00,52.62,52.63,52.37,52.6,258200.0,38.6014,38.6088,38.418,38.5867,258200.0
2012-05-04 15:00:00,52.6,53.02,52.58,52.64,332000.0,38.5867,38.8949,38.5721,38.6161,332000.0
2012-05-04 15:30:00,52.64,52.77,52.6,52.63,461600.0,38.6161,38.7115,38.5867,38.6088,461600.0
2012-05-07 09:30:00,52.24,52.52,52.03,52.15,447000.0,38.3227,38.5281,38.1686,38.2566,447000.0
2012-05-07 10:00:00,52.16,52.49,51.85,51.85,276200.0,38.264,38.506,38.0366,38.0366,276200.0
2012-05-07 10:30:00,51.85,51.96,51.65,51.65,235600.0,38.0366,38.1172,37.8898,37.8898,235600.0
2012-05-07 11:00:00,51.66,52.3,51.65,52.3,496800.0,37.8972,38.3667,37.8898,38.3667,496800.0
2012-05-07 11:30:00,52.29,52.33,52.12,52.17,124600.0,38.3593,38.3887,38.2346,38.2713,124600.0
2012-05-07 12:00:00,52.16,52.67,52.16,52.66,189000.0,38.264,38.6381,38.264,38.6308,189000.0
2012-05-07 12:30:00,52.68,52.93,52.55,52.62,220600.0,38.6454,38.8288,38.5501,38.6014,220600.0
2012-05-07 13:00:00,52.62,52.93,52.62,52.74,146200.0,38.6014,38.8288,38.6014,38.6894,146200.0
2012-05-07 13:30:00,52.73,52.8,52.58,52.6,126600.0,38.6821,38.7335,38.5721,38.5867,126600.0
2012-05-07 14:00:00,52.6,52.65,52.42,52.44,172400.0,38.5867,38.6234,38.4547,38.4694,172400.0
2012-05-07 14:30:00,52.46,52.51,52.4,52.49,109000.0,38.484,38.5207,38.44,38.506,109000.0
2012-05-07 15:00:00,52.5,52.52,52.38,52.46,171600.0,38.5134,38.5281,38.4254,38.484,171600.0
2012-05-07 15:30:00,52.45,52.59,52.34,52.4,381200.0,38.4767,38.5794,38.396,38.44,381200.0
2012-05-08 09:30:00,51.81,51.87,51.03,51.1,418800.0,38.0072,38.0512,37.435,37.4864,418800.0
2012-05-08 10:00:00,51.12,51.2,50.69,50.94,337600.0,37.501,37.5597,37.1856,37.369,337600.0
2012-05-08 10:30:00,50.94,50.94,50.31,50.42,297600.0,37.369,37.369,36.9068,36.9875,297600.0
2012-05-08 11:00:00,50.43,50.72,50.21,50.67,341600.0,36.9949,37.2076,36.8335,37.1709,341600.0
2012-05-08 11:30:00,50.66,51.07,50.44,51.05,310400.0,37.1636,37.4644,37.0022,37.4497,310400.0
2012-05-08 12:00:00,51.05,51.08,50.53,50.53,215200.0,37.4497,37.4717,37.0682,37.0682,215200.0
2012-05-08 12:30:00,50.56,50.76,50.48,50.59,152600.0,37.0902,37.2369,37.0315,37.1122,152600.0
2012-05-08 13:00:00,50.58,50.8,50.57,50.74,156600.0,37.1049,37.2663,37.0976,37.2223,156600.0
2012-05-08 13:30:00,50.75,50.95,50.7,50.89,189600.0,37.2296,37.3763,37.1929,37.3323,189600.0
2012-05-08 14:00:00,50.9,51.0,50.85,51.0,250800.0,37.3396,37.413,37.303,37.413,250800.0
2012-05-08 14:30:00,51.02,51.55,51.02,51.46,336600.0,37.4277,37.8165,37.4277,37.7505,336600.0
2012-05-08 15:00:00,51.45,51.87,51.42,51.78,295600.0,37.7431,38.0512,37.7211,37.9852,295600.0
2012-05-08 15:30:00,51.77,52.1,51.77,52.02,705600.0,37.9779,38.2199,37.9779,38.1613,705600.0
2012-05-09 09:30:00,51.91,52.35,50.6,50.82,1040600.0,38.0806,38.4033,37.1196,37.281,1040600.0
2012-05-09 10:00:00,50.8,51.13,50.38,50.58,829800.0,37.2663,37.5084,36.9582,37.1049,829800.0
2012-05-09 10:30:00,50.6,51.53,50.6,51.34,742800.0,37.1196,37.8018,37.1196,37.6624,742800.0
2012-05-09 11:00:00,51.34,52.47,51.22,52.37,704000.0,37.6624,38.4914,37.5744,38.418,704000.0
2012-05-09 11:30:00,52.37,52.84,52.23,52.24,760800.0,38.418,38.7628,38.3153,38.3227,760800.0
2012-05-09 12:00:00,52.24,52.63,52.18,52.43,186800.0,38.3227,38.6088,38.2786,38.462,186800.0
2012-05-09 12:30:00,52.44,52.51,52.24,52.41,211800.0,38.4694,38.5207,38.3227,38.4474,211800.0
2012-05-09 13:00:00,52.41,52.72,52.24,52.56,231200.0,38.4474,38.6748,38.3227,38.5574,231200.0
2012-05-09 13:30:00,52.58,52.74,52.41,52.49,277400.0,38.5721,38.6894,38.4474,38.506,277400.0
2012-05-09 14:00:00,52.46,52.53,52.35,52.43,446200.0,38.484,38.5354,38.4033,38.462,446200.0
2012-05-09 14:30:00,52.43,52.54,52.38,52.51,472400.0,38.462,38.5427,38.4254,38.5207,472400.0
2012-05-09 15:00:00,52.51,52.57,52.37,52.5,501800.0,38.5207,38.5647,38.418,38.5134,501800.0
2012-05-09 15:30:00,52.5,52.67,52.42,52.56,879000.0,38.5134,38.6381,38.4547,38.5574,879000.0
2012-05-10 09:30:00,53.37,53.5,52.81,53.24,637200.0,39.1516,39.247,38.7408,39.0562,637200.0
2012-05-10 10:00:00,53.23,53.67,53.15,53.15,413800.0,39.0489,39.3717,38.9902,38.9902,413800.0
2012-05-10 10:30:00,53.15,53.27,52.76,52.88,328000.0,38.9902,39.0782,38.7041,38.7921,328000.0
2012-05-10 11:00:00,52.88,53.13,52.79,53.1,358200.0,38.7921,38.9755,38.7261,38.9535,358200.0
2012-05-10 11:30:00,53.1,53.15,52.85,53.0,290400.0,38.9535,38.9902,38.7701,38.8802,290400.0
2012-05-10 12:00:00,52.98,53.23,52.84,53.15,238800.0,38.8655,39.0489,38.7628,38.9902,238800.0
2012-05-10 12:30:00,53.13,53.33,53.1,53.3,114000.0,38.9755,39.1223,38.9535,39.1003,114000.0
2012-05-10 13:00:00,53.29,53.35,53.17,53.33,182200.0,39.0929,39.1369,39.0049,39.1223,182200.0
2012-05-10 13:30:00,53.32,53.54,53.32,53.37,200400.0,39.1149,39.2763,39.1149,39.1516,200400.0
2012-05-10 14:00:00,53.35,53.55,53.24,53.52,434800.0,39.1369,39.2837,39.0562,39.2616,434800.0
2012-05-10 14:30:00,53.52,53.53,53.24,53.27,375400.0,39.2616,39.269,39.0562,39.0782,375400.0
2012-05-10 15:00:00,53.29,53.38,53.22,53.27,387000.0,39.0929,39.1589,39.0416,39.0782,387000.0
2012-05-10 15:30:00,53.27,53.42,53.2,53.26,1094400.0,39.0782,39.1883,39.0269,39.0709,1094400.0
2012-05-11 09:30:00,52.74,52.8,52.25,52.55,391000.0,38.6894,38.7335,38.33,38.5501,391000.0
2012-05-11 10:00:00,52.55,52.93,52.47,52.75,370600.0,38.5501,38.8288,38.4914,38.6968,370600.0
2012-05-11 10:30:00,52.75,53.27,52.74,52.85,305000.0,38.6968,39.0782,38.6894,38.7701,305000.0
2012-05-11 11:00:00,52.86,53.05,52.77,52.94,223600.0,38.7775,38.9169,38.7115,38.8362,223600.0
2012-05-11 11:30:00,52.97,53.09,52.71,52.96,171400.0,38.8582,38.9462,38.6674,38.8508,171400.0
2012-05-11 12:00:00,52.96,53.18,52.89,52.89,298000.0,38.8508,39.0122,38.7995,38.7995,298000.0
2012-05-11 12:30:00,52.92,52.93,52.77,52.87,129000.0,38.8215,38.8288,38.7115,38.7848,129000.0
2012-05-11 13:00:00,52.88,52.88,52.56,52.65,383400.0,38.7921,38.7921,38.5574,38.6234,383400.0
2012-05-11 13:30:00,52.65,52.8,52.6,52.71,245000.0,38.6234,38.7335,38.5867,38.6674,245000.0
2012-05-11 14:00:00,52.71,52.73,52.6,52.67,212200.0,38.6674,38.6821,38.5867,38.6381,212200.0
2012-05-11 14:30:00,52.66,52.68,52.39,52.42,224200.0,38.6308,38.6454,38.4327,38.4547,224200.0
2012-05-11 15:00:00,52.44,52.51,52.2,52.37,406000.0,38.4694,38.5207,38.2933,38.418,406000.0
2012-05-11 15:30:00,52.38,52.41,51.96,52.11,811400.0,38.4254,38.4474,38.1172,38.2273,811400.0
2012-05-14 09:30:00,51.27,51.45,50.72,51.01,415800.0,37.6111,37.7431,37.2076,37.4203,415800.0
2012-05-14 10:00:00,51.01,51.13,50.76,51.07,442000.0,37.4203,37.5084,37.2369,37.4644,442000.0
2012-05-14 10:30:00,51.06,51.16,50.81,50.88,362400.0,37.457,37.5304,37.2736,37.325,362400.0
2012-05-14 11:00:00,50.88,51.05,50.72,50.95,165400.0,37.325,37.4497,37.2076,37.3763,165400.0
2012-05-14 11:30:00,50.98,51.06,50.92,50.98,104600.0,37.3983,37.457,37.3543,37.3983,104600.0
2012-05-14 12:00:00,50.99,51.1,50.94,51.01,136200.0,37.4057,37.4864,37.369,37.4203,136200.0
2012-05-14 12:30:00,51.01,51.1,50.96,51.06,70400.0,37.4203,37.4864,37.3837,37.457,70400.0
2012-05-14 13:00:00,51.05,51.1,50.97,51.02,100800.0,37.4497,37.4864,37.391,37.4277,100800.0
2012-05-14 13:30:00,51.02,51.13,50.98,51.01,145400.0,37.4277,37.5084,37.3983,37.4203,145400.0
2012-05-14 14:00:00,51.02,51.13,50.94,51.11,159000.0,37.4277,37.5084,37.369,37.4937,159000.0
2012-05-14 14:30:00,51.12,51.15,50.9,50.9,179600.0,37.501,37.523,37.3396,37.3396,179600.0
2012-05-14 15:00:00,50.9,50.91,50.65,50.68,340400.0,37.3396,37.347,37.1562,37.1783,340400.0
2012-05-14 15:30:00,50.68,50.71,50.44,50.52,778400.0,37.1783,37.2003,37.0022,37.0609,778400.0
2012-05-15 09:30:00,50.49,50.85,50.24,50.48,275400.0,37.0389,37.303,36.8555,37.0315,275400.0
2012-05-15 10:00:00,50.52,50.79,50.48,50.63,248400.0,37.0609,37.2589,37.0315,37.1416,248400.0
2012-05-15 10:30:00,50.63,50.63,50.13,50.13,165200.0,37.1416,37.1416,36.7748,36.7748,165200.0
2012-05-15 11:00:00,50.14,50.37,50.0,50.32,249800.0,36.7821,36.9508,36.6794,36.9142,249800.0
2012-05-15 11:30:00,50.32,50.54,50.27,50.41,177800.0,36.9142,37.0756,36.8775,36.9802,177800.0
2012-05-15 12:00:00,50.41,50.54,50.32,50.43,149800.0,36.9802,37.0756,36.9142,36.9949,149800.0
2012-05-15 12:30:00,50.41,50.49,50.1,50.14,168000.0,36.9802,37.0389,36.7528,36.7821,168000.0
2012-05-15 13:00:00,50.15,50.28,50.1,50.25,156400.0,36.7895,36.8848,36.7528,36.8628,156400.0
2012-05-15 13:30:00,50.24,50.24,49.99,49.99,215000.0,36.8555,36.8555,36.6721,36.6721,215000.0
2012-05-15 14:00:00,49.99,50.14,49.85,50.09,222800.0,36.6721,36.7821,36.5694,36.7454,222800.0
2012-05-15 14:30:00,50.09,50.12,49.82,49.82,217600.0,36.7454,36.7674,36.5474,36.5474,217600.0
2012-05-15 15:00:00,49.82,49.83,49.46,49.51,389200.0,36.5474,36.5547,36.2833,36.32,389200.0
2012-05-15 15:30:00,49.52,49.68,49.32,49.6,1005600.0,36.3273,36.4447,36.1806,36.386,1005600.0
2012-05-16 09:30:00,49.83,50.58,49.54,50.58,487800.0,36.5547,37.1049,36.342,37.1049,487800.0
2012-05-16 10:00:00,50.58,50.8,50.31,50.31,334800.0,37.1049,37.2663,36.9068,36.9068,334800.0
2012-05-16 10:30:00,50.31,50.58,50.0,50.09,176000.0,36.9068,37.1049,36.6794,36.7454,176000.0
2012-05-16 11:00:00,50.12,50.22,49.67,49.79,197200.0,36.7674,36.8408,36.4373,36.5254,197200.0
2012-05-16 11:30:00,49.81,49.91,49.56,49.81,129800.0,36.54,36.6134,36.3566,36.54,129800.0
2012-05-16 12:00:00,49.81,49.81,49.27,49.51,144800.0,36.54,36.54,36.1439,36.32,144800.0
2012-05-16 12:30:00,49.51,49.67,49.46,49.48,124800.0,36.32,36.4373,36.2833,36.2979,124800.0
2012-05-16 13:00:00,49.48,49.61,49.42,49.49,87800.0,36.2979,36.3933,36.2539,36.3053,87800.0
2012-05-16 13:30:00,49.46,49.55,49.3,49.49,135000.0,36.2833,36.3493,36.1659,36.3053,135000.0
2012-05-16 14:00:00,49.51,49.7,49.39,49.46,596800.0,36.32,36.4593,36.2319,36.2833,596800.0
2012-05-16 14:30:00,49.45,50.02,49.43,49.88,302600.0,36.2759,36.6941,36.2613,36.5914,302600.0
2012-05-16 15:00:00,49.88,49.92,49.48,49.49,273200.0,36.5914,36.6207,36.2979,36.3053,273200.0
2012-05-16 15:30:00,49.48,49.68,49.34,49.47,742600.0,36.2979,36.4447,36.1952,36.2906,742600.0
2012-05-17 09:30:00,49.46,49.62,49.03,49.1,692200.0,36.2833,36.4007,35.9678,36.0192,692200.0
2012-05-17 10:00:00,49.1,49.66,48.75,49.43,311800.0,36.0192,36.43,35.7624,36.2613,311800.0
2012-05-17 10:30:00,49.45,49.52,49.08,49.18,239800.0,36.2759,36.3273,36.0045,36.0779,239800.0
2012-05-17 11:00:00,49.2,49.24,48.97,49.13,226800.0,36.0925,36.1219,35.9238,36.0412,226800.0
2012-05-17 11:30:00,49.13,49.2,48.93,49.13,176600.0,36.0412,36.0925,35.8945,36.0412,176600.0
2012-05-17 12:00:00,49.1,49.1,48.68,48.88,174600.0,36.0192,36.0192,35.7111,35.8578,174600.0
2012-05-17 12:30:00,48.88,49.17,48.81,49.09,163800.0,35.8578,36.0705,35.8064,36.0118,163800.0
2012-05-17 13:00:00,49.1,49.38,49.05,49.27,206000.0,36.0192,36.2246,35.9825,36.1439,206000.0
2012-05-17 13:30:00,49.27,49.42,49.1,49.38,109200.0,36.1439,36.2539,36.0192,36.2246,109200.0
2012-05-17 14:00:00,49.38,49.38,49.07,49.11,181800.0,36.2246,36.2246,35.9972,36.0265,181800.0
2012-05-17 14:30:00,49.11,49.18,48.96,49.15,219200.0,36.0265,36.0779,35.9165,36.0559,219200.0
2012-05-17 15:00:00,49.12,49.17,48.89,48.97,260000.0,36.0339,36.0705,35.8651,35.9238,260000.0
2012-05-17 15:30:00,48.97,48.97,48.58,48.68,656600.0,35.9238,35.9238,35.6377,35.7111,656600.0
2012-05-18 09:30:00,48.95,49.31,48.8,49.01,812000.0,35.9091,36.1732,35.7991,35.9532,812000.0
2012-05-18 10:00:00,48.98,49.09,48.53,48.66,251800.0,35.9312,36.0118,35.601,35.6964,251800.0
2012-05-18 10:30:00,48.67,49.16,48.56,49.02,379800.0,35.7037,36.0632,35.623,35.9605,379800.0
2012-05-18 11:00:00,49.04,49.13,48.88,48.9,110400.0,35.9752,36.0412,35.8578,35.8725,110400.0
2012-05-18 11:30:00,48.9,48.98,48.5,48.62,103400.0,35.8725,35.9312,35.579,35.6671,103400.0
2012-05-18 12:00:00,48.63,48.89,48.59,48.88,155000.0,35.6744,35.8651,35.6451,35.8578,155000.0
2012-05-18 12:30:00,48.9,49.02,48.79,48.81,115600.0,35.8725,35.9605,35.7918,35.8064,115600.0
2012-05-18 13:00:00,48.81,48.92,48.72,48.85,74000.0,35.8064,35.8871,35.7404,35.8358,74000.0
2012-05-18 13:30:00,48.83,48.83,48.58,48.63,118600.0,35.8211,35.8211,35.6377,35.6744,118600.0
2012-05-18 14:00:00,48.63,48.67,48.43,48.59,132600.0,35.6744,35.7037,35.5277,35.6451,132600.0
2012-05-18 14:30:00,48.58,48.63,48.24,48.26,243000.0,35.6377,35.6744,35.3883,35.403,243000.0
2012-05-18 15:00:00,48.25,48.4,48.13,48.15,406200.0,35.3956,35.5057,35.3076,35.3223,406200.0
2012-05-18 15:30:00,48.15,48.17,47.89,48.15,1042600.0,35.3223,35.3369,35.1315,35.3223,1042600.0
2012-05-21 09:30:00,48.67,49.4,48.65,49.21,544200.0,35.7037,36.2393,35.6891,36.0999,544200.0
2012-05-21 10:00:00,49.19,49.45,48.88,49.44,312800.0,36.0852,36.2759,35.8578,36.2686,312800.0
2012-05-21 10:30:00,49.45,49.63,49.29,49.52,399000.0,36.2759,36.408,36.1586,36.3273,399000.0
2012-05-21 11:00:00,49.53,49.93,49.52,49.77,341200.0,36.3346,36.6281,36.3273,36.5107,341200.0
2012-05-21 11:30:00,49.77,49.93,49.7,49.72,372600.0,36.5107,36.6281,36.4593,36.474,372600.0
2012-05-21 12:00:00,49.71,49.81,49.62,49.78,217000.0,36.4667,36.54,36.4007,36.518,217000.0
2012-05-21 12:30:00,49.75,49.78,49.55,49.61,136600.0,36.496,36.518,36.3493,36.3933,136600.0
2012-05-21 13:00:00,49.63,49.85,49.58,49.83,138600.0,36.408,36.5694,36.3713,36.5547,138600.0
2012-05-21 13:30:00,49.84,49.99,49.81,49.89,282000.0,36.562,36.6721,36.54,36.5987,282000.0
2012-05-21 14:00:00,49.9,49.91,49.6,49.63,377800.0,36.6061,36.6134,36.386,36.408,377800.0
2012-05-21 14:30:00,49.65,49.88,49.64,49.81,226000.0,36.4227,36.5914,36.4153,36.54,226000.0
2012-05-21 15:00:00,49.81,50.0,49.8,49.92,401800.0,36.54,36.6794,36.5327,36.6207,401800.0
2012-05-21 15:30:00,49.93,50.13,49.87,50.1,438000.0,36.6281,36.7748,36.584,36.7528,438000.0
2012-05-22 09:30:00,50.66,51.5,50.52,51.37,1068000.0,37.1636,37.7798,37.0609,37.6844,1068000.0
2012-05-22 10:00:00,51.38,51.64,51.31,51.53,865600.0,37.6918,37.8825,37.6404,37.8018,865600.0
2012-05-22 10:30:00,51.55,51.74,51.35,51.43,428600.0,37.8165,37.9559,37.6698,37.7284,428600.0
2012-05-22 11:00:00,51.42,51.48,51.13,51.24,292800.0,37.7211,37.7651,37.5084,37.5891,292800.0
2012-05-22 11:30:00,51.24,51.27,50.76,50.8,218800.0,37.5891,37.6111,37.2369,37.2663,218800.0
2012-05-22 12:00:00,50.77,50.97,50.48,50.88,218600.0,37.2443,37.391,37.0315,37.325,218600.0
2012-05-22 12:30:00,50.9,50.96,50.65,50.66,105600.0,37.3396,37.3837,37.1562,37.1636,105600.0
2012-05-22 13:00:00,50.68,50.84,50.5,50.51,159400.0,37.1783,37.2956,37.0462,37.0535,159400.0
2012-05-22 13:30:00,50.49,50.55,50.31,50.54,215200.0,37.0389,37.0829,36.9068,37.0756,215200.0
2012-05-22 14:00:00,50.55,51.06,50.54,50.81,229200.0,37.0829,37.457,37.0756,37.2736,229200.0
2012-05-22 14:30:00,50.79,50.92,50.6,50.84,275400.0,37.2589,37.3543,37.1196,37.2956,275400.0
2012-05-22 15:00:00,50.83,50.85,50.64,50.65,349600.0,37.2883,37.303,37.1489,37.1562,349600.0
2012-05-22 15:30:00,50.62,50.69,50.24,50.68,808800.0,37.1342,37.1856,36.8555,37.1783,808800.0
2012-05-23 09:30:00,50.13,50.15,49.1,49.51,631400.0,36.7748,36.7895,36.0192,36.32,631400.0
2012-05-23 10:00:00,49.49,49.76,49.13,49.24,349600.0,36.3053,36.5034,36.0412,36.1219,349600.0
2012-05-23 10:30:00,49.24,49.26,48.89,49.0,312400.0,36.1219,36.1366,35.8651,35.9458,312400.0
2012-05-23 11:00:00,48.99,49.35,48.89,49.27,600800.0,35.9385,36.2026,35.8651,36.1439,600800.0
2012-05-23 11:30:00,49.27,49.48,49.07,49.29,517800.0,36.1439,36.2979,35.9972,36.1586,517800.0
2012-05-23 12:00:00,49.33,49.33,49.07,49.17,388400.0,36.1879,36.1879,35.9972,36.0705,388400.0
2012-05-23 12:30:00,49.16,49.18,48.99,49.13,380800.0,36.0632,36.0779,35.9385,36.0412,380800.0
2012-05-23 13:00:00,49.14,49.6,49.11,49.55,153600.0,36.0485,36.386,36.0265,36.3493,153600.0
2012-05-23 13:30:00,49.55,49.92,49.49,49.9,192200.0,36.3493,36.6207,36.3053,36.6061,192200.0
2012-05-23 14:00:00,49.9,49.91,49.54,49.63,224200.0,36.6061,36.6134,36.342,36.408,224200.0
2012-05-23 14:30:00,49.62,50.11,49.6,50.07,238600.0,36.4007,36.7601,36.386,36.7308,238600.0
2012-05-23 15:00:00,50.08,50.42,50.03,50.38,589400.0,36.7381,36.9875,36.7014,36.9582,589400.0
2012-05-23 15:30:00,50.38,50.9,50.37,50.85,546200.0,36.9582,37.3396,36.9508,37.303,546200.0
2012-05-24 09:30:00,51.0,51.2,50.35,50.49,435600.0,37.413,37.5597,36.9362,37.0389,435600.0
2012-05-24 10:00:00,50.47,50.63,50.13,50.38,219800.0,37.0242,37.1416,36.7748,36.9582,219800.0
2012-05-24 10:30:00,50.37,50.74,50.27,50.43,180400.0,36.9508,37.2223,36.8775,36.9949,180400.0
2012-05-24 11:00:00,50.43,50.8,50.35,50.67,121800.0,36.9949,37.2663,36.9362,37.1709,121800.0
2012-05-24 11:30:00,50.65,50.65,50.2,50.37,182400.0,37.1562,37.1562,36.8261,36.9508,182400.0
2012-05-24 12:00:00,50.38,50.42,50.12,50.16,125200.0,36.9582,36.9875,36.7674,36.7968,125200.0
2012-05-24 12:30:00,50.16,50.3,50.03,50.13,105800.0,36.7968,36.8995,36.7014,36.7748,105800.0
2012-05-24 13:00:00,50.14,50.27,50.04,50.07,100200.0,36.7821,36.8775,36.7088,36.7308,100200.0
2012-05-24 13:30:00,50.06,50.12,49.87,49.87,215200.0,36.7234,36.7674,36.584,36.584,215200.0
2012-05-24 14:00:00,49.87,50.13,49.83,49.93,486200.0,36.584,36.7748,36.5547,36.6281,486200.0
2012-05-24 14:30:00,49.96,49.99,49.74,49.81,462800.0,36.6501,36.6721,36.4887,36.54,462800.0
2012-05-24 15:00:00,49.82,50.06,49.57,50.01,319600.0,36.5474,36.7234,36.364,36.6867,319600.0
2012-05-24 15:30:00,50.04,50.4,49.95,50.4,583200.0,36.7088,36.9728,36.6427,36.9728,583200.0
2012-05-25 09:30:00,50.28,51.22,50.28,50.76,491200.0,36.8848,37.5744,36.8848,37.2369,491200.0
2012-05-25 10:00:00,50.73,50.84,50.48,50.69,290200.0,37.2149,37.2956,37.0315,37.1856,290200.0
2012-05-25 10:30:00,50.69,50.75,50.52,50.61,199000.0,37.1856,37.2296,37.0609,37.1269,199000.0
2012-05-25 11:00:00,50.62,51.01,50.62,50.94,244600.0,37.1342,37.4203,37.1342,37.369,244600.0
2012-05-25 11:30:00,50.94,51.01,50.76,50.84,137400.0,37.369,37.4203,37.2369,37.2956,137400.0
2012-05-25 12:00:00,50.85,50.85,50.67,50.68,134400.0,37.303,37.303,37.1709,37.1783,134400.0
2012-05-25 12:30:00,50.67,50.81,50.63,50.65,144200.0,37.1709,37.2736,37.1416,37.1562,144200.0
2012-05-25 13:00:00,50.63,50.88,50.61,50.85,171000.0,37.1416,37.325,37.1269,37.303,171000.0
2012-05-25 13:30:00,50.88,50.91,50.77,50.83,146600.0,37.325,37.347,37.2443,37.2883,146600.0
2012-05-25 14:00:00,50.84,50.93,50.73,50.79,167800.0,37.2956,37.3617,37.2149,37.2589,167800.0
2012-05-25 14:30:00,50.78,50.86,50.63,50.71,133000.0,37.2516,37.3103,37.1416,37.2003,133000.0
2012-05-25 15:00:00,50.71,50.84,50.66,50.73,260000.0,37.2003,37.2956,37.1636,37.2149,260000.0
2012-05-25 15:30:00,50.73,50.88,50.68,50.86,678200.0,37.2149,37.325,37.1783,37.3103,678200.0
2012-05-29 09:30:00,52.23,52.49,52.15,52.23,738000.0,38.3153,38.506,38.2566,38.3153,738000.0
2012-05-29 10:00:00,52.23,52.41,52.0,52.31,357800.0,38.3153,38.4474,38.1466,38.374,357800.0
2012-05-29 10:30:00,52.33,52.66,52.29,52.58,561600.0,38.3887,38.6308,38.3593,38.5721,561600.0
2012-05-29 11:00:00,52.59,52.59,52.14,52.35,175400.0,38.5794,38.5794,38.2493,38.4033,175400.0
2012-05-29 11:30:00,52.36,52.38,51.97,52.1,334800.0,38.4107,38.4254,38.1246,38.2199,334800.0
2012-05-29 12:00:00,52.09,52.19,51.77,51.91,259600.0,38.2126,38.286,37.9779,38.0806,259600.0
2012-05-29 12:30:00,51.91,52.09,51.81,51.92,268600.0,38.0806,38.2126,38.0072,38.0879,268600.0
2012-05-29 13:00:00,51.92,51.99,51.63,51.63,186200.0,38.0879,38.1393,37.8752,37.8752,186200.0
2012-05-29 13:30:00,51.62,51.9,51.58,51.9,176000.0,37.8678,38.0732,37.8385,38.0732,176000.0
2012-05-29 14:00:00,51.89,51.92,51.61,51.83,190800.0,38.0659,38.0879,37.8605,38.0219,190800.0
2012-05-29 14:30:00,51.83,52.12,51.76,52.1,234200.0,38.0219,38.2346,37.9705,38.2199,234200.0
2012-05-29 15:00:00,52.1,52.24,52.02,52.22,286600.0,38.2199,38.3227,38.1613,38.308,286600.0
2012-05-29 15:30:00,52.24,52.55,52.13,52.45,624800.0,38.3227,38.5501,38.242,38.4767,624800.0
2012-05-30 09:30:00,51.67,51.67,50.52,50.63,582400.0,37.9045,37.9045,37.0609,37.1416,582400.0
2012-05-30 10:00:00,50.64,50.79,50.38,50.52,314600.0,37.1489,37.2589,36.9582,37.0609,314600.0
2012-05-30 10:30:00,50.49,50.68,50.37,50.39,233600.0,37.0389,37.1783,36.9508,36.9655,233600.0
2012-05-30 11:00:00,50.39,50.56,50.25,50.33,246000.0,36.9655,37.0902,36.8628,36.9215,246000.0
2012-05-30 11:30:00,50.33,50.39,50.16,50.24,203400.0,36.9215,36.9655,36.7968,36.8555,203400.0
2012-05-30 12:00:00,50.23,50.28,49.95,50.05,355200.0,36.8481,36.8848,36.6427,36.7161,355200.0
2012-05-30 12:30:00,50.04,50.16,49.97,50.13,211800.0,36.7088,36.7968,36.6574,36.7748,211800.0
2012-05-30 13:00:00,50.14,50.54,50.12,50.51,315400.0,36.7821,37.0756,36.7674,37.0535,315400.0
2012-05-30 13:30:00,50.49,50.8,50.48,50.76,315200.0,37.0389,37.2663,37.0315,37.2369,315200.0
2012-05-30 14:00:00,50.77,50.84,50.43,50.47,281000.0,37.2443,37.2956,36.9949,37.0242,281000.0
2012-05-30 14:30:00,50.46,50.55,50.31,50.32,245600.0,37.0169,37.0829,36.9068,36.9142,245600.0
2012-05-30 15:00:00,50.32,50.58,50.17,50.47,472600.0,36.9142,37.1049,36.8041,37.0242,472600.0
2012-05-30 15:30:00,50.48,50.61,50.43,50.5,927800.0,37.0315,37.1269,36.9949,37.0462,927800.0
2012-05-31 09:30:00,50.38,50.43,49.1,49.17,721000.0,36.9582,36.9949,36.0192,36.0705,721000.0
2012-05-31 10:00:00,49.13,49.27,48.76,49.15,709000.0,36.0412,36.1439,35.7698,36.0559,709000.0
2012-05-31 10:30:00,49.17,49.2,48.44,48.52,534800.0,36.0705,36.0925,35.535,35.5937,534800.0
2012-05-31 11:00:00,48.52,48.68,48.2,48.66,603400.0,35.5937,35.7111,35.359,35.6964,603400.0
2012-05-31 11:30:00,48.67,48.95,48.6,48.87,440600.0,35.7037,35.9091,35.6524,35.8505,440600.0
2012-05-31 12:00:00,48.87,49.34,48.83,49.31,406400.0,35.8505,36.1952,35.8211,36.1732,406400.0
2012-05-31 12:30:00,49.32,49.59,49.02,49.54,573600.0,36.1806,36.3786,35.9605,36.342,573600.0
2012-05-31 13:00:00,49.54,49.97,49.49,49.72,378400.0,36.342,36.6574,36.3053,36.474,378400.0
2012-05-31 13:30:00,49.71,49.76,49.49,49.6,325200.0,36.4667,36.5034,36.3053,36.386,325200.0
2012-05-31 14:00:00,49.6,49.81,49.54,49.66,312400.0,36.386,36.54,36.342,36.43,312400.0
2012-05-31 14:30:00,49.67,49.81,49.42,49.49,323000.0,36.4373,36.54,36.2539,36.3053,323000.0
2012-05-31 15:00:00,49.49,49.76,49.4,49.7,441600.0,36.3053,36.5034,36.2393,36.4593,441600.0
2012-05-31 15:30:00,49.71,50.01,49.59,49.65,813400.0,36.4667,36.6867,36.3786,36.4227,813400.0
2012-06-01 09:30:00,47.94,48.07,46.41,46.63,2219600.0,35.1682,35.2636,34.0458,34.2072,2219600.0
2012-06-01 10:00:00,46.66,47.11,46.52,46.66,1045800.0,34.2292,34.5593,34.1265,34.2292,1045800.0
2012-06-01 10:30:00,46.69,46.74,46.23,46.33,1167600.0,34.2512,34.2879,33.9138,33.9871,1167600.0
2012-06-01 11:00:00,46.32,46.35,46.07,46.15,1476200.0,33.9798,34.0018,33.7964,33.8551,1476200.0
2012-06-01 11:30:00,46.14,46.76,46.12,46.75,942200.0,33.8478,34.3026,33.8331,34.2953,942200.0
2012-06-01 12:00:00,46.75,46.81,46.38,46.45,379400.0,34.2953,34.3393,34.0238,34.0752,379400.0
2012-06-01 12:30:00,46.45,46.95,46.38,46.82,563200.0,34.0752,34.442,34.0238,34.3466,563200.0
2012-06-01 13:00:00,46.82,46.87,46.68,46.68,724200.0,34.3466,34.3833,34.2439,34.2439,724200.0
2012-06-01 13:30:00,46.69,46.85,46.6,46.73,483400.0,34.2512,34.3686,34.1852,34.2806,483400.0
2012-06-01 14:00:00,46.73,46.73,46.33,46.33,764800.0,34.2806,34.2806,33.9871,33.9871,764800.0
2012-06-01 14:30:00,46.32,46.64,46.18,46.18,552800.0,33.9798,34.2146,33.8771,33.8771,552800.0
2012-06-01 15:00:00,46.17,46.29,45.87,45.88,862400.0,33.8698,33.9578,33.6497,33.657,862400.0
2012-06-01 15:30:00,45.88,45.98,45.67,45.83,1631800.0,33.657,33.7304,33.503,33.6204,1631800.0
2012-06-04 09:30:00,45.98,46.09,45.02,45.23,1258800.0,33.7304,33.8111,33.0261,33.1802,1258800.0
2012-06-04 10:00:00,45.22,45.31,44.72,44.96,1011000.0,33.1729,33.2389,32.8061,32.9821,1011000.0
2012-06-04 10:30:00,44.98,45.04,44.51,44.78,1214600.0,32.9968,33.0408,32.652,32.8501,1214600.0
2012-06-04 11:00:00,44.81,45.08,44.74,44.91,763800.0,32.8721,33.0702,32.8207,32.9454,763800.0
2012-06-04 11:30:00,44.9,45.08,44.78,44.79,557600.0,32.9381,33.0702,32.8501,32.8574,557600.0
2012-06-04 12:00:00,44.78,44.88,44.62,44.65,423800.0,32.8501,32.9234,32.7327,32.7547,423800.0
2012-06-04 12:30:00,44.66,44.85,44.51,44.62,313800.0,32.7621,32.9014,32.652,32.7327,313800.0
2012-06-04 13:00:00,44.61,44.72,44.44,44.5,532800.0,32.7254,32.8061,32.6007,32.6447,532800.0
2012-06-04 13:30:00,44.5,44.87,44.43,44.86,370600.0,32.6447,32.9161,32.5933,32.9088,370600.0
2012-06-04 14:00:00,44.85,45.26,44.8,45.26,641600.0,32.9014,33.2022,32.8648,33.2022,641600.0
2012-06-04 14:30:00,45.24,45.45,45.24,45.37,676200.0,33.1875,33.3416,33.1875,33.2829,676200.0
2012-06-04 15:00:00,45.37,45.49,45.02,45.12,698800.0,33.2829,33.3709,33.0261,33.0995,698800.0
2012-06-04 15:30:00,45.12,45.27,44.91,45.19,1096800.0,33.0995,33.2095,32.9454,33.1509,1096800.0
2012-06-05 09:30:00,44.56,45.43,44.56,45.29,624400.0,32.6887,33.3269,32.6887,33.2242,624400.0
2012-06-05 10:00:00,45.27,46.1,45.27,45.99,716800.0,33.2095,33.8184,33.2095,33.7377,716800.0
2012-06-05 10:30:00,45.99,46.01,45.34,45.57,443400.0,33.7377,33.7524,33.2609,33.4296,443400.0
2012-06-05 11:00:00,45.58,45.68,45.34,45.36,317600.0,33.437,33.5103,33.2609,33.2756,317600.0
2012-06-05 11:30:00,45.38,45.5,45.13,45.24,412600.0,33.2902,33.3783,33.1068,33.1875,412600.0
2012-06-05 12:00:00,45.26,45.58,45.22,45.58,261200.0,33.2022,33.437,33.1729,33.437,261200.0
2012-06-05 12:30:00,45.59,45.84,45.51,45.6,310800.0,33.4443,33.6277,33.3856,33.4516,310800.0
2012-06-05 13:00:00,45.59,45.68,45.45,45.5,252200.0,33.4443,33.5103,33.3416,33.3783,252200.0
2012-06-05 13:30:00,45.52,45.79,45.47,45.6,284200.0,33.3929,33.591,33.3563,33.4516,284200.0
2012-06-05 14:00:00,45.6,45.84,45.55,45.77,309400.0,33.4516,33.6277,33.4149,33.5763,309400.0
2012-06-05 14:30:00,45.77,45.85,45.67,45.81,406600.0,33.5763,33.635,33.503,33.6057,406600.0
2012-06-05 15:00:00,45.82,45.92,45.76,45.82,488600.0,33.613,33.6864,33.569,33.613,488600.0
2012-06-05 15:30:00,45.83,46.12,45.81,45.94,755200.0,33.6204,33.8331,33.6057,33.701,755200.0
2012-06-06 09:30:00,46.52,47.02,46.42,47.0,568000.0,34.1265,34.4933,34.0532,34.4786,568000.0
2012-06-06 10:00:00,47.01,47.33,46.99,47.07,901400.0,34.486,34.7207,34.4713,34.53,901400.0
2012-06-06 10:30:00,47.09,47.13,46.92,46.95,331200.0,34.5447,34.574,34.42,34.442,331200.0
2012-06-06 11:00:00,46.95,47.42,46.9,47.33,322000.0,34.442,34.7868,34.4053,34.7207,322000.0
2012-06-06 11:30:00,47.33,47.35,47.09,47.28,234200.0,34.7207,34.7354,34.5447,34.6841,234200.0
2012-06-06 12:00:00,47.29,47.35,47.22,47.23,250000.0,34.6914,34.7354,34.64,34.6474,250000.0
2012-06-06 12:30:00,47.23,47.31,47.17,47.18,267600.0,34.6474,34.7061,34.6034,34.6107,267600.0
2012-06-06 13:00:00,47.18,47.2,46.8,46.96,293400.0,34.6107,34.6254,34.3319,34.4493,293400.0
2012-06-06 13:30:00,46.97,47.24,46.95,47.02,288200.0,34.4566,34.6547,34.442,34.4933,288200.0
2012-06-06 14:00:00,47.02,47.14,46.8,47.02,278600.0,34.4933,34.5814,34.3319,34.4933,278600.0
2012-06-06 14:30:00,47.02,47.16,46.94,47.01,212400.0,34.4933,34.596,34.4346,34.486,212400.0
2012-06-06 15:00:00,47.01,47.16,46.97,47.05,398000.0,34.486,34.596,34.4566,34.5153,398000.0
2012-06-06 15:30:00,47.05,47.48,47.03,47.46,818000.0,34.5153,34.8308,34.5007,34.8161,818000.0
2012-06-07 09:30:00,48.29,48.63,48.08,48.58,574200.0,35.425,35.6744,35.2709,35.6377,574200.0
2012-06-07 10:00:00,48.56,48.7,47.63,47.9,515200.0,35.623,35.7257,34.9408,35.1389,515200.0
2012-06-07 10:30:00,47.88,47.88,47.27,47.51,747400.0,35.1242,35.1242,34.6767,34.8528,747400.0
2012-06-07 11:00:00,47.52,47.62,47.21,47.43,336600.0,34.8601,34.9335,34.6327,34.7941,336600.0
2012-06-07 11:30:00,47.45,47.77,47.39,47.72,233800.0,34.8088,35.0435,34.7647,35.0068,233800.0
2012-06-07 12:00:00,47.71,47.74,47.41,47.6,267600.0,34.9995,35.0215,34.7794,34.9188,267600.0
2012-06-07 12:30:00,47.58,47.62,47.47,47.49,157800.0,34.9041,34.9335,34.8234,34.8381,157800.0
2012-06-07 13:00:00,47.49,47.79,47.45,47.74,201000.0,34.8381,35.0582,34.8088,35.0215,201000.0
2012-06-07 13:30:00,47.75,47.86,47.63,47.64,258600.0,35.0288,35.1095,34.9408,34.9481,258600.0
2012-06-07 14:00:00,47.64,47.88,47.64,47.83,251600.0,34.9481,35.1242,34.9481,35.0875,251600.0
2012-06-07 14:30:00,47.83,48.01,47.79,47.89,394400.0,35.0875,35.2196,35.0582,35.1315,394400.0
2012-06-07 15:00:00,47.88,47.93,47.72,47.76,611000.0,35.1242,35.1609,35.0068,35.0362,611000.0
2012-06-07 15:30:00,47.76,47.82,47.49,47.73,1614600.0,35.0362,35.0802,34.8381,35.0142,1614600.0
2012-06-08 09:30:00,46.91,46.91,45.88,46.07,746000.0,34.4126,34.4126,33.657,33.7964,746000.0
2012-06-08 10:00:00,46.07,46.45,46.02,46.12,371200.0,33.7964,34.0752,33.7597,33.8331,371200.0
2012-06-08 10:30:00,46.1,46.27,45.95,46.17,272400.0,33.8184,33.9431,33.7084,33.8698,272400.0
2012-06-08 11:00:00,46.17,46.35,46.13,46.23,180600.0,33.8698,34.0018,33.8404,33.9138,180600.0
2012-06-08 11:30:00,46.22,46.37,46.22,46.33,230400.0,33.9065,34.0165,33.9065,33.9871,230400.0
2012-06-08 12:00:00,46.33,46.52,46.16,46.52,268800.0,33.9871,34.1265,33.8624,34.1265,268800.0
2012-06-08 12:30:00,46.51,46.77,46.5,46.76,226400.0,34.1192,34.3099,34.1119,34.3026,226400.0
2012-06-08 13:00:00,46.76,47.07,46.72,46.78,260800.0,34.3026,34.53,34.2732,34.3173,260800.0
2012-06-08 13:30:00,46.79,46.83,46.52,46.73,399200.0,34.3246,34.3539,34.1265,34.2806,399200.0
2012-06-08 14:00:00,46.73,46.85,46.67,46.82,178800.0,34.2806,34.3686,34.2366,34.3466,178800.0
2012-06-08 14:30:00,46.81,47.0,46.76,46.77,224400.0,34.3393,34.4786,34.3026,34.3099,224400.0
2012-06-08 15:00:00,46.77,46.96,46.7,46.82,255000.0,34.3099,34.4493,34.2586,34.3466,255000.0
2012-06-08 15:30:00,46.82,46.98,46.73,46.94,748000.0,34.3466,34.464,34.2806,34.4346,748000.0
2012-06-11 09:30:00,47.68,48.05,46.69,46.72,429600.0,34.9775,35.2489,34.2512,34.2732,429600.0
2012-06-11 10:00:00,46.69,46.85,46.54,46.72,334800.0,34.2512,34.3686,34.1412,34.2732,334800.0
2012-06-11 10:30:00,46.72,46.92,46.63,46.7,205600.0,34.2732,34.42,34.2072,34.2586,205600.0
2012-06-11 11:00:00,46.71,46.71,46.38,46.43,356800.0,34.2659,34.2659,34.0238,34.0605,356800.0
2012-06-11 11:30:00,46.45,46.84,46.43,46.76,108800.0,34.0752,34.3613,34.0605,34.3026,108800.0
2012-06-11 12:00:00,46.76,46.91,46.59,46.6,114600.0,34.3026,34.4126,34.1779,34.1852,114600.0
2012-06-11 12:30:00,46.63,46.97,46.62,46.92,220000.0,34.2072,34.4566,34.1999,34.42,220000.0
2012-06-11 13:00:00,46.9,47.11,46.9,47.05,281400.0,34.4053,34.5593,34.4053,34.5153,281400.0
2012-06-11 13:30:00,47.05,47.13,46.81,46.87,106000.0,34.5153,34.574,34.3393,34.3833,106000.0
2012-06-11 14:00:00,46.85,46.85,46.43,46.43,214200.0,34.3686,34.3686,34.0605,34.0605,214200.0
2012-06-11 14:30:00,46.43,46.62,46.33,46.45,220200.0,34.0605,34.1999,33.9871,34.0752,220200.0
2012-06-11 15:00:00,46.45,46.46,46.04,46.1,409600.0,34.0752,34.0825,33.7744,33.8184,409600.0
2012-06-11 15:30:00,46.1,46.32,45.9,45.97,952000.0,33.8184,33.9798,33.6717,33.7231,952000.0
2012-06-12 09:30:00,46.31,47.06,46.23,46.58,379600.0,33.9725,34.5227,33.9138,34.1705,379600.0
2012-06-12 10:00:00,46.6,46.77,46.23,46.32,311600.0,34.1852,34.3099,33.9138,33.9798,311600.0
2012-06-12 10:30:00,46.33,46.78,46.12,46.72,337800.0,33.9871,34.3173,33.8331,34.2732,337800.0
2012-06-12 11:00:00,46.74,47.19,46.65,47.07,341400.0,34.2879,34.618,34.2219,34.53,341400.0
2012-06-12 11:30:00,47.1,47.1,46.52,46.6,198800.0,34.552,34.552,34.1265,34.1852,198800.0
2012-06-12 12:00:00,46.62,46.78,46.6,46.68,140200.0,34.1999,34.3173,34.1852,34.2439,140200.0
2012-06-12 12:30:00,46.68,46.83,46.66,46.79,102000.0,34.2439,34.3539,34.2292,34.3246,102000.0
2012-06-12 13:00:00,46.77,46.96,46.65,46.76,133800.0,34.3099,34.4493,34.2219,34.3026,133800.0
2012-06-12 13:30:00,46.77,46.83,46.5,46.55,233400.0,34.3099,34.3539,34.1119,34.1485,233400.0
2012-06-12 14:00:00,46.56,46.64,46.43,46.55,193600.0,34.1559,34.2146,34.0605,34.1485,193600.0
2012-06-12 14:30:00,46.57,46.87,46.57,46.69,241800.0,34.1632,34.3833,34.1632,34.2512,241800.0
2012-06-12 15:00:00,46.69,46.82,46.64,46.8,314800.0,34.2512,34.3466,34.2146,34.3319,314800.0
2012-06-12 15:30:00,46.8,47.14,46.73,47.09,719400.0,34.3319,34.5814,34.2806,34.5447,719400.0
2012-06-13 09:30:00,46.9,46.9,46.45,46.66,302400.0,34.4053,34.4053,34.0752,34.2292,302400.0
2012-06-13 10:00:00,46.66,47.22,46.66,47.12,253000.0,34.2292,34.64,34.2292,34.5667,253000.0
2012-06-13 10:30:00,47.12,47.62,47.1,47.2,510000.0,34.5667,34.9335,34.552,34.6254,510000.0
2012-06-13 11:00:00,47.2,47.27,46.89,47.23,302400.0,34.6254,34.6767,34.398,34.6474,302400.0
2012-06-13 11:30:00,47.23,47.3,47.11,47.13,257600.0,34.6474,34.6987,34.5593,34.574,257600.0
2012-06-13 12:00:00,47.12,47.22,46.97,47.16,263200.0,34.5667,34.64,34.4566,34.596,263200.0
2012-06-13 12:30:00,47.17,47.48,47.17,47.29,181200.0,34.6034,34.8308,34.6034,34.6914,181200.0
2012-06-13 13:00:00,47.29,47.42,47.17,47.31,183200.0,34.6914,34.7868,34.6034,34.7061,183200.0
2012-06-13 13:30:00,47.29,47.3,46.94,46.98,230800.0,34.6914,34.6987,34.4346,34.464,230800.0
2012-06-13 14:00:00,46.98,46.99,46.79,46.83,246600.0,34.464,34.4713,34.3246,34.3539,246600.0
2012-06-13 14:30:00,46.82,46.88,46.52,46.57,277200.0,34.3466,34.3906,34.1265,34.1632,277200.0
2012-06-13 15:00:00,46.57,46.6,46.09,46.2,581600.0,34.1632,34.1852,33.8111,33.8918,581600.0
2012-06-13 15:30:00,46.19,46.37,46.01,46.35,682800.0,33.8844,34.0165,33.7524,34.0018,682800.0
2012-06-14 09:30:00,46.45,46.78,46.11,46.76,407200.0,34.0752,34.3173,33.8258,34.3026,407200.0
2012-06-14 10:00:00,46.74,46.9,46.6,46.87,211600.0,34.2879,34.4053,34.1852,34.3833,211600.0
2012-06-14 10:30:00,46.89,47.29,46.86,47.13,330800.0,34.398,34.6914,34.3759,34.574,330800.0
2012-06-14 11:00:00,47.14,47.38,47.02,47.3,260200.0,34.5814,34.7574,34.4933,34.6987,260200.0
2012-06-14 11:30:00,47.29,47.3,46.95,47.0,191400.0,34.6914,34.6987,34.442,34.4786,191400.0
2012-06-14 12:00:00,47.02,47.16,46.98,47.1,187800.0,34.4933,34.596,34.464,34.552,187800.0
2012-06-14 12:30:00,47.12,47.31,47.08,47.26,160200.0,34.5667,34.7061,34.5373,34.6694,160200.0
2012-06-14 13:00:00,47.26,47.32,47.04,47.07,203800.0,34.6694,34.7134,34.508,34.53,203800.0
2012-06-14 13:30:00,47.07,47.15,46.96,47.07,210200.0,34.53,34.5887,34.4493,34.53,210200.0
2012-06-14 14:00:00,47.07,47.26,46.97,47.01,302800.0,34.53,34.6694,34.4566,34.486,302800.0
2012-06-14 14:30:00,46.99,47.04,46.72,46.72,253600.0,34.4713,34.508,34.2732,34.2732,253600.0
2012-06-14 15:00:00,46.73,47.48,46.72,46.88,715200.0,34.2806,34.8308,34.2732,34.3906,715200.0
2012-06-14 15:30:00,46.87,47.37,46.84,47.26,730000.0,34.3833,34.7501,34.3613,34.6694,730000.0
2012-06-15 09:30:00,47.45,47.54,46.99,47.4,1102000.0,34.8088,34.8748,34.4713,34.7721,1102000.0
2012-06-15 10:00:00,47.4,47.56,46.96,47.13,406200.0,34.7721,34.8895,34.4493,34.574,406200.0
2012-06-15 10:30:00,47.13,47.4,47.1,47.38,316800.0,34.574,34.7721,34.552,34.7574,316800.0
2012-06-15 11:00:00,47.35,47.85,47.24,47.84,529000.0,34.7354,35.1022,34.6547,35.0949,529000.0
2012-06-15 11:30:00,47.83,47.99,47.61,47.73,334000.0,35.0875,35.2049,34.9261,35.0142,334000.0
2012-06-15 12:00:00,47.74,47.84,47.66,47.7,146400.0,35.0215,35.0949,34.9628,34.9922,146400.0
2012-06-15 12:30:00,47.71,47.71,47.45,47.51,165200.0,34.9995,34.9995,34.8088,34.8528,165200.0
2012-06-15 13:00:00,47.5,47.67,47.48,47.53,126200.0,34.8454,34.9702,34.8308,34.8675,126200.0
2012-06-15 13:30:00,47.54,47.75,47.53,47.69,113600.0,34.8748,35.0288,34.8675,34.9848,113600.0
2012-06-15 14:00:00,47.7,47.81,47.66,47.77,211600.0,34.9922,35.0729,34.9628,35.0435,211600.0
2012-06-15 14:30:00,47.77,47.84,47.65,47.65,189000.0,35.0435,35.0949,34.9555,34.9555,189000.0
2012-06-15 15:00:00,47.65,47.93,47.63,47.92,428800.0,34.9555,35.1609,34.9408,35.1536,428800.0
2012-06-15 15:30:00,47.93,48.39,47.88,48.3,1210400.0,35.1609,35.4983,35.1242,35.4323,1210400.0
2012-06-18 09:30:00,48.02,48.09,47.38,47.71,665200.0,35.2269,35.2783,34.7574,34.9995,665200.0
2012-06-18 10:00:00,47.73,47.85,47.47,47.8,375000.0,35.0142,35.1022,34.8234,35.0655,375000.0
2012-06-18 10:30:00,47.76,47.79,47.4,47.57,418600.0,35.0362,35.0582,34.7721,34.8968,418600.0
2012-06-18 11:00:00,47.59,47.59,47.18,47.5,351600.0,34.9115,34.9115,34.6107,34.8454,351600.0
2012-06-18 11:30:00,47.51,47.63,47.37,47.48,301800.0,34.8528,34.9408,34.7501,34.8308,301800.0
2012-06-18 12:00:00,47.48,47.67,47.38,47.62,153400.0,34.8308,34.9702,34.7574,34.9335,153400.0
2012-06-18 12:30:00,47.65,47.83,47.53,47.62,175800.0,34.9555,35.0875,34.8675,34.9335,175800.0
2012-06-18 13:00:00,47.62,47.7,47.54,47.61,201400.0,34.9335,34.9922,34.8748,34.9261,201400.0
2012-06-18 13:30:00,47.6,47.67,47.45,47.51,126800.0,34.9188,34.9702,34.8088,34.8528,126800.0
2012-06-18 14:00:00,47.49,47.69,47.42,47.6,250400.0,34.8381,34.9848,34.7868,34.9188,250400.0
2012-06-18 14:30:00,47.61,47.7,47.31,47.31,301600.0,34.9261,34.9922,34.7061,34.7061,301600.0
2012-06-18 15:00:00,47.3,47.44,47.25,47.38,390600.0,34.6987,34.8014,34.662,34.7574,390600.0
2012-06-18 15:30:00,47.37,47.44,47.27,47.35,583400.0,34.7501,34.8014,34.6767,34.7354,583400.0
2012-06-19 09:30:00,47.85,47.99,47.29,47.95,474400.0,35.1022,35.2049,34.6914,35.1756,474400.0
2012-06-19 10:00:00,47.94,48.16,47.9,47.96,271600.0,35.1682,35.3296,35.1389,35.1829,271600.0
2012-06-19 10:30:00,47.95,47.97,47.69,47.83,164600.0,35.1756,35.1902,34.9848,35.0875,164600.0
2012-06-19 11:00:00,47.84,47.96,47.7,47.71,135600.0,35.0949,35.1829,34.9922,34.9995,135600.0
2012-06-19 11:30:00,47.71,47.8,47.67,47.73,231600.0,34.9995,35.0655,34.9702,35.0142,231600.0
2012-06-19 12:00:00,47.73,47.75,47.52,47.63,341600.0,35.0142,35.0288,34.8601,34.9408,341600.0
2012-06-19 12:30:00,47.63,47.77,47.62,47.75,192400.0,34.9408,35.0435,34.9335,35.0288,192400.0
2012-06-19 13:00:00,47.74,47.94,47.72,47.94,326800.0,35.0215,35.1682,35.0068,35.1682,326800.0
2012-06-19 13:30:00,47.95,48.02,47.72,47.8,487200.0,35.1756,35.2269,35.0068,35.0655,487200.0
2012-06-19 14:00:00,47.81,48.03,47.76,48.01,285000.0,35.0729,35.2342,35.0362,35.2196,285000.0
2012-06-19 14:30:00,48.01,48.01,47.86,47.97,371400.0,35.2196,35.2196,35.1095,35.1902,371400.0
2012-06-19 15:00:00,47.99,48.14,47.93,48.02,352600.0,35.2049,35.3149,35.1609,35.2269,352600.0
2012-06-19 15:30:00,48.03,48.08,47.93,47.98,528000.0,35.2342,35.2709,35.1609,35.1976,528000.0
2012-06-20 09:30:00,48.07,48.38,47.94,48.24,348600.0,35.2636,35.491,35.1682,35.3883,348600.0
2012-06-20 10:00:00,48.27,48.29,48.03,48.16,168200.0,35.4103,35.425,35.2342,35.3296,168200.0
2012-06-20 10:30:00,48.16,48.16,47.55,47.55,163400.0,35.3296,35.3296,34.8821,34.8821,163400.0
2012-06-20 11:00:00,47.55,47.75,47.54,47.59,286200.0,34.8821,35.0288,34.8748,34.9115,286200.0
2012-06-20 11:30:00,47.61,47.67,47.31,47.32,275200.0,34.9261,34.9702,34.7061,34.7134,275200.0
2012-06-20 12:00:00,47.31,47.38,47.12,47.35,320800.0,34.7061,34.7574,34.5667,34.7354,320800.0
2012-06-20 12:30:00,47.36,47.43,46.79,47.38,454400.0,34.7427,34.7941,34.3246,34.7574,454400.0
2012-06-20 13:00:00,47.38,47.79,47.24,47.24,342600.0,34.7574,35.0582,34.6547,34.6547,342600.0
2012-06-20 13:30:00,47.27,47.3,46.88,46.98,306000.0,34.6767,34.6987,34.3906,34.464,306000.0
2012-06-20 14:00:00,46.98,47.2,46.75,46.8,475000.0,34.464,34.6254,34.2953,34.3319,475000.0
2012-06-20 14:30:00,46.77,46.92,46.47,46.56,538000.0,34.3099,34.42,34.0898,34.1559,538000.0
2012-06-20 15:00:00,46.58,46.58,46.09,46.17,821400.0,34.1705,34.1705,33.8111,33.8698,821400.0
2012-06-20 15:30:00,46.18,46.49,46.07,46.48,1366000.0,33.8771,34.1045,33.7964,34.0972,1366000.0
2012-06-21 09:30:00,46.43,46.63,45.65,45.66,596200.0,34.0605,34.2072,33.4883,33.4956,596200.0
2012-06-21 10:00:00,45.66,45.66,45.05,45.2,594400.0,33.4956,33.4956,33.0482,33.1582,594400.0
2012-06-21 10:30:00,45.2,45.39,45.04,45.05,524400.0,33.1582,33.2976,33.0408,33.0482,524400.0
2012-06-21 11:00:00,45.05,45.06,44.23,44.24,1253800.0,33.0482,33.0555,32.4466,32.4539,1253800.0
2012-06-21 11:30:00,44.24,44.28,43.65,43.81,1738400.0,32.4539,32.4833,32.0211,32.1385,1738400.0
2012-06-21 12:00:00,43.82,43.95,43.67,43.74,864000.0,32.1458,32.2412,32.0358,32.0872,864000.0
2012-06-21 12:30:00,43.74,44.06,43.71,43.87,691200.0,32.0872,32.3219,32.0651,32.1825,691200.0
2012-06-21 13:00:00,43.87,44.1,43.73,43.77,712200.0,32.1825,32.3512,32.0798,32.1092,712200.0
2012-06-21 13:30:00,43.77,43.93,43.72,43.79,562000.0,32.1092,32.2265,32.0725,32.1238,562000.0
2012-06-21 14:00:00,43.79,43.79,43.46,43.71,852200.0,32.1238,32.1238,31.8817,32.0651,852200.0
2012-06-21 14:30:00,43.71,43.72,43.52,43.62,720600.0,32.0651,32.0725,31.9258,31.9991,720600.0
2012-06-21 15:00:00,43.62,43.68,43.27,43.4,888200.0,31.9991,32.0431,31.7424,31.8377,888200.0
2012-06-21 15:30:00,43.4,43.48,43.17,43.23,1447800.0,31.8377,31.8964,31.669,31.713,1447800.0
2012-06-22 09:30:00,43.85,43.87,43.04,43.33,823400.0,32.1678,32.1825,31.5736,31.7864,823400.0
2012-06-22 10:00:00,43.33,43.69,43.23,43.28,472400.0,31.7864,32.0505,31.713,31.7497,472400.0
2012-06-22 10:30:00,43.26,43.42,42.94,42.99,571400.0,31.735,31.8524,31.5003,31.537,571400.0
2012-06-22 11:00:00,42.99,43.3,42.98,43.19,524000.0,31.537,31.7644,31.5296,31.6837,524000.0
2012-06-22 11:30:00,43.18,43.42,43.16,43.35,567400.0,31.6763,31.8524,31.6617,31.8011,567400.0
2012-06-22 12:00:00,43.35,43.51,43.23,43.49,298400.0,31.8011,31.9184,31.713,31.9038,298400.0
2012-06-22 12:30:00,43.49,43.57,43.38,43.49,262600.0,31.9038,31.9624,31.8231,31.9038,262600.0
2012-06-22 13:00:00,43.48,43.75,43.4,43.72,275000.0,31.8964,32.0945,31.8377,32.0725,275000.0
2012-06-22 13:30:00,43.71,43.88,43.7,43.79,312400.0,32.0651,32.1899,32.0578,32.1238,312400.0
2012-06-22 14:00:00,43.8,43.87,43.6,43.74,262600.0,32.1312,32.1825,31.9844,32.0872,262600.0
2012-06-22 14:30:00,43.74,43.97,43.73,43.85,355600.0,32.0872,32.2559,32.0798,32.1678,355600.0
2012-06-22 15:00:00,43.85,43.99,43.77,43.77,519000.0,32.1678,32.2705,32.1092,32.1092,519000.0
2012-06-22 15:30:00,43.77,43.93,43.73,43.81,839400.0,32.1092,32.2265,32.0798,32.1385,839400.0
2012-06-25 09:30:00,42.85,42.94,42.15,42.34,628800.0,31.4343,31.5003,30.9207,31.0601,628800.0
2012-06-25 10:00:00,42.35,42.52,42.08,42.08,477200.0,31.0675,31.1922,30.8694,30.8694,477200.0
2012-06-25 10:30:00,42.07,42.29,41.96,41.97,570600.0,30.8621,31.0234,30.7814,30.7887,570600.0
2012-06-25 11:00:00,41.98,42.1,41.83,42.0,636000.0,30.796,30.8841,30.686,30.8107,636000.0
2012-06-25 11:30:00,42.0,42.05,41.9,41.95,318600.0,30.8107,30.8474,30.7373,30.774,318600.0
2012-06-25 12:00:00,41.93,42.04,41.9,41.94,396800.0,30.7594,30.8401,30.7373,30.7667,396800.0
2012-06-25 12:30:00,41.95,42.02,41.87,41.89,197000.0,30.774,30.8254,30.7153,30.73,197000.0
2012-06-25 13:00:00,41.88,42.01,41.85,41.97,334600.0,30.7227,30.818,30.7007,30.7887,334600.0
2012-06-25 13:30:00,41.97,42.16,41.93,42.11,365400.0,30.7887,30.9281,30.7594,30.8914,365400.0
2012-06-25 14:00:00,42.12,42.45,42.1,42.32,412600.0,30.8987,31.1408,30.8841,31.0455,412600.0
2012-06-25 14:30:00,42.33,42.38,42.21,42.35,284200.0,31.0528,31.0895,30.9648,31.0675,284200.0
2012-06-25 15:00:00,42.35,42.59,42.33,42.55,385200.0,31.0675,31.2435,31.0528,31.2142,385200.0
2012-06-25 15:30:00,42.55,42.57,42.42,42.46,795800.0,31.2142,31.2289,31.1188,31.1482,795800.0
2012-06-26 09:30:00,42.46,42.78,41.99,42.05,568600.0,31.1482,31.3829,30.8034,30.8474,568600.0
2012-06-26 10:00:00,42.04,42.27,41.87,41.98,446400.0,30.8401,31.0088,30.7153,30.796,446400.0
2012-06-26 10:30:00,41.97,42.02,41.59,41.77,692600.0,30.7887,30.8254,30.5099,30.642,692600.0
2012-06-26 11:00:00,41.77,41.85,41.24,41.59,823400.0,30.642,30.7007,30.2532,30.5099,823400.0
2012-06-26 11:30:00,41.6,41.82,41.45,41.74,263200.0,30.5173,30.6787,30.4072,30.62,263200.0
2012-06-26 12:00:00,41.75,41.77,41.65,41.72,325000.0,30.6273,30.642,30.554,30.6053,325000.0
2012-06-26 12:30:00,41.71,41.86,41.7,41.72,625400.0,30.598,30.708,30.5906,30.6053,625400.0
2012-06-26 13:00:00,41.73,41.8,41.61,41.77,236400.0,30.6126,30.664,30.5246,30.642,236400.0
2012-06-26 13:30:00,41.76,41.82,41.69,41.8,325600.0,30.6346,30.6787,30.5833,30.664,325600.0
2012-06-26 14:00:00,41.8,42.1,41.73,41.95,899200.0,30.664,30.8841,30.6126,30.774,899200.0
2012-06-26 14:30:00,41.95,41.99,41.71,41.81,505400.0,30.774,30.8034,30.598,30.6713,505400.0
2012-06-26 15:00:00,41.82,42.08,41.8,42.03,403400.0,30.6787,30.8694,30.664,30.8327,403400.0
2012-06-26 15:30:00,42.02,42.15,41.96,41.96,880600.0,30.8254,30.9207,30.7814,30.7814,880600.0
2012-06-27 09:30:00,42.13,42.74,42.13,42.51,811000.0,30.9061,31.3536,30.9061,31.1848,811000.0
2012-06-27 10:00:00,42.46,42.76,42.41,42.74,936200.0,31.1482,31.3682,31.1115,31.3536,936200.0
2012-06-27 10:30:00,42.76,42.76,42.06,42.15,731600.0,31.3682,31.3682,30.8547,30.9207,731600.0
2012-06-27 11:00:00,42.15,42.31,42.04,42.3,677400.0,30.9207,31.0381,30.8401,31.0308,677400.0
2012-06-27 11:30:00,42.31,42.52,42.3,42.43,651000.0,31.0381,31.1922,31.0308,31.1262,651000.0
2012-06-27 12:00:00,42.43,42.52,42.33,42.46,741200.0,31.1262,31.1922,31.0528,31.1482,741200.0
2012-06-27 12:30:00,42.47,42.64,42.42,42.45,671200.0,31.1555,31.2802,31.1188,31.1408,671200.0
2012-06-27 13:00:00,42.45,42.51,42.43,42.47,426000.0,31.1408,31.1848,31.1262,31.1555,426000.0
2012-06-27 13:30:00,42.47,42.54,42.33,42.46,447200.0,31.1555,31.2068,31.0528,31.1482,447200.0
2012-06-27 14:00:00,42.46,42.52,42.35,42.49,570000.0,31.1482,31.1922,31.0675,31.1702,570000.0
2012-06-27 14:30:00,42.5,42.6,42.49,42.51,388200.0,31.1775,31.2509,31.1702,31.1848,388200.0
2012-06-27 15:00:00,42.52,42.83,42.49,42.82,756000.0,31.1922,31.4196,31.1702,31.4123,756000.0
2012-06-27 15:30:00,42.82,43.09,42.77,42.85,1493800.0,31.4123,31.6103,31.3756,31.4343,1493800.0
2012-06-28 09:30:00,42.6,42.86,42.37,42.75,570800.0,31.2509,31.4416,31.0821,31.3609,570800.0
2012-06-28 10:00:00,42.72,42.92,42.36,42.5,675600.0,31.3389,31.4856,31.0748,31.1775,675600.0
2012-06-28 10:30:00,42.5,42.5,41.96,42.37,760600.0,31.1775,31.1775,30.7814,31.0821,760600.0
2012-06-28 11:00:00,42.37,42.74,42.23,42.71,344200.0,31.0821,31.3536,30.9794,31.3316,344200.0
2012-06-28 11:30:00,42.71,42.76,42.32,42.57,474000.0,31.3316,31.3682,31.0455,31.2289,474000.0
2012-06-28 12:00:00,42.56,42.6,42.4,42.46,351600.0,31.2215,31.2509,31.1041,31.1482,351600.0
2012-06-28 12:30:00,42.46,42.46,42.27,42.42,307600.0,31.1482,31.1482,31.0088,31.1188,307600.0
2012-06-28 13:00:00,42.41,42.48,42.24,42.28,312000.0,31.1115,31.1628,30.9868,31.0161,312000.0
2012-06-28 13:30:00,42.28,42.29,42.08,42.15,368200.0,31.0161,31.0234,30.8694,30.9207,368200.0
2012-06-28 14:00:00,42.15,42.2,42.0,42.01,443400.0,30.9207,30.9574,30.8107,30.818,443400.0
2012-06-28 14:30:00,42.01,42.26,41.95,42.26,317800.0,30.818,31.0014,30.774,31.0014,317800.0
2012-06-28 15:00:00,42.26,42.32,42.02,42.07,873000.0,31.0014,31.0455,30.8254,30.8621,873000.0
2012-06-28 15:30:00,42.07,42.63,42.05,42.58,1611000.0,30.8621,31.2729,30.8474,31.2362,1611000.0
2012-06-29 09:30:00,43.98,44.95,43.79,44.57,1681800.0,32.2632,32.9748,32.1238,32.696,1681800.0
2012-06-29 10:00:00,44.51,45.0,44.51,44.77,780400.0,32.652,33.0115,32.652,32.8427,780400.0
2012-06-29 10:30:00,44.77,44.95,44.64,44.82,544600.0,32.8427,32.9748,32.7474,32.8794,544600.0
2012-06-29 11:00:00,44.82,44.86,44.72,44.79,423200.0,32.8794,32.9088,32.8061,32.8574,423200.0
2012-06-29 11:30:00,44.77,44.85,44.49,44.49,361000.0,32.8427,32.9014,32.6373,32.6373,361000.0
2012-06-29 12:00:00,44.5,44.71,44.44,44.63,313600.0,32.6447,32.7987,32.6007,32.74,313600.0
2012-06-29 12:30:00,44.63,44.79,44.54,44.77,318200.0,32.74,32.8574,32.674,32.8427,318200.0
2012-06-29 13:00:00,44.78,44.82,44.67,44.79,547400.0,32.8501,32.8794,32.7694,32.8574,547400.0
2012-06-29 13:30:00,44.78,45.05,44.74,45.02,728000.0,32.8501,33.0482,32.8207,33.0261,728000.0
2012-06-29 14:00:00,45.01,45.01,44.74,44.78,503600.0,33.0188,33.0188,32.8207,32.8501,503600.0
2012-06-29 14:30:00,44.79,44.93,44.7,44.72,642400.0,32.8574,32.9601,32.7914,32.8061,642400.0
2012-06-29 15:00:00,44.72,44.74,44.56,44.74,483800.0,32.8061,32.8207,32.6887,32.8207,483800.0
2012-06-29 15:30:00,44.73,45.13,44.68,45.06,1681000.0,32.8134,33.1068,32.7767,33.0555,1681000.0
2012-07-02 09:30:00,44.77,44.97,44.12,44.32,397800.0,32.8427,32.9895,32.3659,32.5126,397800.0
2012-07-02 10:00:00,44.32,44.32,43.77,43.99,263200.0,32.5126,32.5126,32.1092,32.2705,263200.0
2012-07-02 10:30:00,44.0,44.41,43.87,44.02,297400.0,32.2779,32.5787,32.1825,32.2926,297400.0
2012-07-02 11:00:00,44.02,44.2,43.97,44.05,186200.0,32.2926,32.4246,32.2559,32.3146,186200.0
2012-07-02 11:30:00,44.04,44.19,44.01,44.07,166800.0,32.3072,32.4173,32.2852,32.3292,166800.0
2012-07-02 12:00:00,44.06,44.24,43.92,44.22,147400.0,32.3219,32.4539,32.2192,32.4393,147400.0
2012-07-02 12:30:00,44.22,44.44,44.2,44.35,148600.0,32.4393,32.6007,32.4246,32.5346,148600.0
2012-07-02 13:00:00,44.35,44.38,44.2,44.35,244400.0,32.5346,32.5566,32.4246,32.5346,244400.0
2012-07-02 13:30:00,44.35,44.35,44.12,44.2,286800.0,32.5346,32.5346,32.3659,32.4246,286800.0
2012-07-02 14:00:00,44.19,44.32,44.07,44.24,194600.0,32.4173,32.5126,32.3292,32.4539,194600.0
2012-07-02 14:30:00,44.24,44.39,44.18,44.32,199600.0,32.4539,32.564,32.4099,32.5126,199600.0
2012-07-02 15:00:00,44.33,44.37,44.21,44.31,200800.0,32.52,32.5493,32.4319,32.5053,200800.0
2012-07-02 15:30:00,44.32,44.48,44.31,44.45,424200.0,32.5126,32.63,32.5053,32.608,424200.0
2012-07-03 09:30:00,45.0,46.17,45.0,46.13,616800.0,33.0115,33.8698,33.0115,33.8404,616800.0
2012-07-03 10:00:00,46.13,46.47,46.09,46.31,827000.0,33.8404,34.0898,33.8111,33.9725,827000.0
2012-07-03 10:30:00,46.31,46.6,46.2,46.56,331800.0,33.9725,34.1852,33.8918,34.1559,331800.0
2012-07-03 11:00:00,46.58,46.81,46.5,46.79,428400.0,34.1705,34.3393,34.1119,34.3246,428400.0
2012-07-03 11:30:00,46.79,47.1,46.79,47.1,609400.0,34.3246,34.552,34.3246,34.552,609400.0
2012-07-03 12:00:00,47.1,47.13,46.91,47.12,676000.0,34.552,34.574,34.4126,34.5667,676000.0
2012-07-03 12:30:00,47.12,47.5,46.96,47.42,1455800.0,34.5667,34.8454,34.4493,34.7868,1455800.0
2012-07-05 09:30:00,47.04,47.25,46.25,46.37,415200.0,34.508,34.662,33.9285,34.0165,415200.0
2012-07-05 10:00:00,46.35,46.41,45.92,46.17,369600.0,34.0018,34.0458,33.6864,33.8698,369600.0
2012-07-05 10:30:00,46.18,46.76,46.18,46.7,320000.0,33.8771,34.3026,33.8771,34.2586,320000.0
2012-07-05 11:00:00,46.71,46.92,46.54,46.66,308000.0,34.2659,34.42,34.1412,34.2292,308000.0
2012-07-05 11:30:00,46.66,46.74,46.54,46.67,189800.0,34.2292,34.2879,34.1412,34.2366,189800.0
2012-07-05 12:00:00,46.66,46.67,46.37,46.37,227400.0,34.2292,34.2366,34.0165,34.0165,227400.0
2012-07-05 12:30:00,46.36,46.38,46.19,46.33,269200.0,34.0092,34.0238,33.8844,33.9871,269200.0
2012-07-05 13:00:00,46.35,46.41,46.13,46.16,143200.0,34.0018,34.0458,33.8404,33.8624,143200.0
2012-07-05 13:30:00,46.17,46.23,45.88,46.22,226400.0,33.8698,33.9138,33.657,33.9065,226400.0
2012-07-05 14:00:00,46.21,46.37,46.03,46.33,259800.0,33.8991,34.0165,33.7671,33.9871,259800.0
2012-07-05 14:30:00,46.33,46.33,46.02,46.07,137800.0,33.9871,33.9871,33.7597,33.7964,137800.0
2012-07-05 15:00:00,46.08,46.17,46.02,46.06,307400.0,33.8037,33.8698,33.7597,33.7891,307400.0
2012-07-05 15:30:00,46.07,46.13,45.96,45.99,588600.0,33.7964,33.8404,33.7157,33.7377,588600.0
2012-07-06 09:30:00,44.88,44.96,44.54,44.71,489600.0,32.9234,32.9821,32.674,32.7987,489600.0
2012-07-06 10:00:00,44.71,45.5,44.67,45.35,381000.0,32.7987,33.3783,32.7694,33.2682,381000.0
2012-07-06 10:30:00,45.36,45.54,45.25,45.39,229600.0,33.2756,33.4076,33.1949,33.2976,229600.0
2012-07-06 11:00:00,45.38,45.68,45.19,45.25,186000.0,33.2902,33.5103,33.1509,33.1949,186000.0
2012-07-06 11:30:00,45.25,45.48,45.13,45.27,132600.0,33.1949,33.3636,33.1068,33.2095,132600.0
2012-07-06 12:00:00,45.25,45.27,45.1,45.26,116600.0,33.1949,33.2095,33.0848,33.2022,116600.0
2012-07-06 12:30:00,45.24,45.46,45.21,45.32,98000.0,33.1875,33.3489,33.1655,33.2462,98000.0
2012-07-06 13:00:00,45.33,45.33,45.06,45.16,104000.0,33.2536,33.2536,33.0555,33.1288,104000.0
2012-07-06 13:30:00,45.16,45.23,44.95,45.0,124800.0,33.1288,33.1802,32.9748,33.0115,124800.0
2012-07-06 14:00:00,44.99,44.99,44.77,44.87,169600.0,33.0041,33.0041,32.8427,32.9161,169600.0
2012-07-06 14:30:00,44.87,45.06,44.83,44.99,231200.0,32.9161,33.0555,32.8868,33.0041,231200.0
2012-07-06 15:00:00,44.98,45.3,44.96,45.27,257400.0,32.9968,33.2315,32.9821,33.2095,257400.0
2012-07-06 15:30:00,45.29,45.49,45.26,45.33,653200.0,33.2242,33.3709,33.2022,33.2536,653200.0
2012-07-09 09:30:00,45.21,45.9,45.1,45.83,528800.0,33.1655,33.6717,33.0848,33.6204,528800.0
2012-07-09 10:00:00,45.8,46.27,45.69,45.91,631400.0,33.5983,33.9431,33.5176,33.679,631400.0
2012-07-09 10:30:00,45.9,46.44,45.85,46.05,348200.0,33.6717,34.0678,33.635,33.7817,348200.0
2012-07-09 11:00:00,46.05,46.07,45.75,46.02,308000.0,33.7817,33.7964,33.5617,33.7597,308000.0
2012-07-09 11:30:00,46.03,46.07,45.85,45.87,227400.0,33.7671,33.7964,33.635,33.6497,227400.0
2012-07-09 12:00:00,45.88,46.27,45.85,46.12,154000.0,33.657,33.9431,33.635,33.8331,154000.0
2012-07-09 12:30:00,46.13,46.21,45.82,45.84,157600.0,33.8404,33.8991,33.613,33.6277,157600.0
2012-07-09 13:00:00,45.82,46.16,45.8,46.11,153000.0,33.613,33.8624,33.5983,33.8258,153000.0
2012-07-09 13:30:00,46.1,46.18,45.86,45.96,173200.0,33.8184,33.8771,33.6424,33.7157,173200.0
2012-07-09 14:00:00,45.97,45.97,45.6,45.62,298600.0,33.7231,33.7231,33.4516,33.4663,298600.0
2012-07-09 14:30:00,45.63,45.82,45.49,45.51,303600.0,33.4736,33.613,33.3709,33.3856,303600.0
2012-07-09 15:00:00,45.49,45.69,45.39,45.58,428400.0,33.3709,33.5176,33.2976,33.437,428400.0
2012-07-09 15:30:00,45.6,45.8,45.39,45.74,739400.0,33.4516,33.5983,33.2976,33.5543,739400.0
2012-07-10 09:30:00,45.74,45.98,45.42,45.52,456000.0,33.5543,33.7304,33.3196,33.3929,456000.0
2012-07-10 10:00:00,45.51,45.71,45.26,45.68,456000.0,33.3856,33.5323,33.2022,33.5103,456000.0
2012-07-10 10:30:00,45.68,45.79,45.2,45.36,324000.0,33.5103,33.591,33.1582,33.2756,324000.0
2012-07-10 11:00:00,45.36,45.52,45.3,45.4,204000.0,33.2756,33.3929,33.2315,33.3049,204000.0
2012-07-10 11:30:00,45.37,45.38,45.08,45.19,184600.0,33.2829,33.2902,33.0702,33.1509,184600.0
2012-07-10 12:00:00,45.2,45.28,45.13,45.24,205600.0,33.1582,33.2169,33.1068,33.1875,205600.0
2012-07-10 12:30:00,45.25,45.51,45.24,45.32,283200.0,33.1949,33.3856,33.1875,33.2462,283200.0
2012-07-10 13:00:00,45.31,45.49,45.25,45.29,183400.0,33.2389,33.3709,33.1949,33.2242,183400.0
2012-07-10 13:30:00,45.31,45.32,45.02,45.13,226000.0,33.2389,33.2462,33.0261,33.1068,226000.0
2012-07-10 14:00:00,45.11,45.22,44.66,44.77,315600.0,33.0922,33.1729,32.7621,32.8427,315600.0
2012-07-10 14:30:00,44.77,44.93,44.52,44.54,433000.0,32.8427,32.9601,32.6594,32.674,433000.0
2012-07-10 15:00:00,44.54,44.69,44.44,44.44,485000.0,32.674,32.7841,32.6007,32.6007,485000.0
2012-07-10 15:30:00,44.44,44.78,44.38,44.67,701800.0,32.6007,32.8501,32.5566,32.7694,701800.0
2012-07-11 09:30:00,44.85,45.61,44.85,45.55,327200.0,32.9014,33.459,32.9014,33.4149,327200.0
2012-07-11 10:00:00,45.55,45.74,45.25,45.69,363800.0,33.4149,33.5543,33.1949,33.5176,363800.0
2012-07-11 10:30:00,45.69,45.79,45.13,45.25,299800.0,33.5176,33.591,33.1068,33.1949,299800.0
2012-07-11 11:00:00,45.24,45.65,45.21,45.38,242800.0,33.1875,33.4883,33.1655,33.2902,242800.0
2012-07-11 11:30:00,45.38,45.69,45.38,45.59,239000.0,33.2902,33.5176,33.2902,33.4443,239000.0
2012-07-11 12:00:00,45.6,45.99,45.58,45.83,316800.0,33.4516,33.7377,33.437,33.6204,316800.0
2012-07-11 12:30:00,45.84,46.12,45.82,46.09,271600.0,33.6277,33.8331,33.613,33.8111,271600.0
2012-07-11 13:00:00,46.08,46.27,45.93,46.27,377000.0,33.8037,33.9431,33.6937,33.9431,377000.0
2012-07-11 13:30:00,46.26,46.31,45.92,45.97,327800.0,33.9358,33.9725,33.6864,33.7231,327800.0
2012-07-11 14:00:00,45.98,46.08,45.58,45.78,453600.0,33.7304,33.8037,33.437,33.5837,453600.0
2012-07-11 14:30:00,45.77,45.98,45.57,45.84,403600.0,33.5763,33.7304,33.4296,33.6277,403600.0
2012-07-11 15:00:00,45.83,46.01,45.65,45.73,443800.0,33.6204,33.7524,33.4883,33.547,443800.0
2012-07-11 15:30:00,45.72,46.13,45.65,45.94,925200.0,33.5397,33.8404,33.4883,33.701,925200.0
2012-07-12 09:30:00,45.13,45.13,44.55,44.68,516000.0,33.1068,33.1068,32.6814,32.7767,516000.0
2012-07-12 10:00:00,44.68,45.04,44.65,45.02,285800.0,32.7767,33.0408,32.7547,33.0261,285800.0
2012-07-12 10:30:00,45.02,45.02,44.6,44.82,304200.0,33.0261,33.0261,32.718,32.8794,304200.0
2012-07-12 11:00:00,44.83,45.31,44.79,45.23,291400.0,32.8868,33.2389,32.8574,33.1802,291400.0
2012-07-12 11:30:00,45.23,45.44,45.07,45.41,251800.0,33.1802,33.3343,33.0628,33.3122,251800.0
2012-07-12 12:00:00,45.42,45.5,45.21,45.5,397200.0,33.3196,33.3783,33.1655,33.3783,397200.0
2012-07-12 12:30:00,45.51,45.66,45.34,45.44,381600.0,33.3856,33.4956,33.2609,33.3343,381600.0
2012-07-12 13:00:00,45.43,45.51,45.31,45.32,453000.0,33.3269,33.3856,33.2389,33.2462,453000.0
2012-07-12 13:30:00,45.33,45.58,45.33,45.47,372600.0,33.2536,33.437,33.2536,33.3563,372600.0
2012-07-12 14:00:00,45.47,45.77,45.32,45.63,499000.0,33.3563,33.5763,33.2462,33.4736,499000.0
2012-07-12 14:30:00,45.63,45.66,45.39,45.48,296400.0,33.4736,33.4956,33.2976,33.3636,296400.0
2012-07-12 15:00:00,45.48,45.9,45.45,45.75,414600.0,33.3636,33.6717,33.3416,33.5617,414600.0
2012-07-12 15:30:00,45.74,45.92,45.49,45.52,779800.0,33.5543,33.6864,33.3709,33.3929,779800.0
2012-07-13 09:30:00,45.69,46.27,45.6,46.04,290600.0,33.579,34.0052,33.5128,33.8362,290600.0
2012-07-13 10:00:00,46.07,46.35,45.99,46.08,326400.0,33.8582,34.064,33.7994,33.8656,326400.0
2012-07-13 10:30:00,46.09,46.31,46.07,46.19,320200.0,33.8729,34.0346,33.8582,33.9464,320200.0
2012-07-13 11:00:00,46.18,46.22,45.93,45.96,270400.0,33.9391,33.9685,33.7553,33.7774,270400.0
2012-07-13 11:30:00,45.96,46.25,45.93,46.13,211400.0,33.7774,33.9905,33.7553,33.9023,211400.0
2012-07-13 12:00:00,46.13,46.24,46.05,46.17,177800.0,33.9023,33.9832,33.8435,33.9317,177800.0
2012-07-13 12:30:00,46.18,46.29,46.18,46.24,122800.0,33.9391,34.0199,33.9391,33.9832,122800.0
2012-07-13 13:00:00,46.25,46.3,46.16,46.16,119000.0,33.9905,34.0273,33.9244,33.9244,119000.0
2012-07-13 13:30:00,46.17,46.27,46.13,46.22,123200.0,33.9317,34.0052,33.9023,33.9685,123200.0
2012-07-13 14:00:00,46.23,46.34,46.21,46.26,211600.0,33.9758,34.0567,33.9611,33.9979,211600.0
2012-07-13 14:30:00,46.26,46.35,46.24,46.34,127600.0,33.9979,34.064,33.9832,34.0567,127600.0
2012-07-13 15:00:00,46.35,46.48,46.33,46.34,272200.0,34.064,34.1596,34.0493,34.0567,272200.0
2012-07-13 15:30:00,46.33,46.54,46.27,46.46,883800.0,34.0493,34.2037,34.0052,34.1449,883800.0
2012-07-16 09:30:00,46.22,46.45,45.85,45.86,206000.0,33.9685,34.1375,33.6966,33.7039,206000.0
2012-07-16 10:00:00,45.85,45.99,45.65,45.95,275800.0,33.6966,33.7994,33.5496,33.77,275800.0
2012-07-16 10:30:00,45.94,46.13,45.94,46.09,197600.0,33.7627,33.9023,33.7627,33.8729,197600.0
2012-07-16 11:00:00,46.08,46.35,46.01,46.27,207800.0,33.8656,34.064,33.8141,34.0052,207800.0
2012-07-16 11:30:00,46.26,46.29,46.05,46.08,164200.0,33.9979,34.0199,33.8435,33.8656,164200.0
2012-07-16 12:00:00,46.08,46.18,45.98,46.14,195200.0,33.8656,33.9391,33.7921,33.9097,195200.0
2012-07-16 12:30:00,46.16,46.18,46.01,46.16,116000.0,33.9244,33.9391,33.8141,33.9244,116000.0
2012-07-16 13:00:00,46.15,46.5,46.14,46.5,276600.0,33.917,34.1743,33.9097,34.1743,276600.0
2012-07-16 13:30:00,46.48,46.73,46.45,46.67,244200.0,34.1596,34.3433,34.1375,34.2992,244200.0
2012-07-16 14:00:00,46.66,46.87,46.65,46.86,317200.0,34.2918,34.4462,34.2845,34.4388,317200.0
2012-07-16 14:30:00,46.86,46.92,46.7,46.76,281000.0,34.4388,34.4829,34.3212,34.3653,281000.0
2012-07-16 15:00:00,46.74,46.78,46.63,46.68,300600.0,34.3506,34.38,34.2698,34.3065,300600.0
2012-07-16 15:30:00,46.68,46.7,46.48,46.62,651800.0,34.3065,34.3212,34.1596,34.2624,651800.0
2012-07-17 09:30:00,47.09,47.42,46.87,46.99,594200.0,34.6079,34.8504,34.4462,34.5344,594200.0
2012-07-17 10:00:00,46.98,46.98,46.63,46.72,506800.0,34.527,34.527,34.2698,34.3359,506800.0
2012-07-17 10:30:00,46.71,46.79,46.17,46.43,278400.0,34.3286,34.3874,33.9317,34.1228,278400.0
2012-07-17 11:00:00,46.42,46.83,46.37,46.67,167200.0,34.1155,34.4168,34.0787,34.2992,167200.0
2012-07-17 11:30:00,46.66,47.14,46.6,47.1,292400.0,34.2918,34.6446,34.2477,34.6152,292400.0
2012-07-17 12:00:00,47.12,47.47,47.06,47.36,384600.0,34.6299,34.8871,34.5858,34.8063,384600.0
2012-07-17 12:30:00,47.38,47.48,47.27,47.32,235400.0,34.821,34.8945,34.7402,34.7769,235400.0
2012-07-17 13:00:00,47.3,47.49,47.23,47.42,210000.0,34.7622,34.9018,34.7108,34.8504,210000.0
2012-07-17 13:30:00,47.42,47.62,47.42,47.62,368800.0,34.8504,34.9974,34.8504,34.9974,368800.0
2012-07-17 14:00:00,47.6,47.72,47.54,47.68,379400.0,34.9827,35.0709,34.9386,35.0415,379400.0
2012-07-17 14:30:00,47.68,47.69,47.47,47.6,294600.0,35.0415,35.0488,34.8871,34.9827,294600.0
2012-07-17 15:00:00,47.59,47.61,47.4,47.44,298600.0,34.9753,34.99,34.8357,34.8651,298600.0
2012-07-17 15:30:00,47.44,47.68,47.44,47.61,525800.0,34.8651,35.0415,34.8651,34.99,525800.0
2012-07-18 09:30:00,47.43,48.05,47.27,48.02,464200.0,34.8577,35.3134,34.7402,35.2914,464200.0
2012-07-18 10:00:00,47.99,48.38,47.92,48.25,412200.0,35.2693,35.5559,35.2179,35.4604,412200.0
2012-07-18 10:30:00,48.27,48.48,48.12,48.29,575800.0,35.4751,35.6294,35.3648,35.4898,575800.0
2012-07-18 11:00:00,48.27,48.72,48.27,48.6,552000.0,35.4751,35.8058,35.4751,35.7176,552000.0
2012-07-18 11:30:00,48.6,48.7,48.46,48.51,365600.0,35.7176,35.7911,35.6147,35.6515,365600.0
2012-07-18 12:00:00,48.52,48.63,48.46,48.47,308600.0,35.6588,35.7397,35.6147,35.6221,308600.0
2012-07-18 12:30:00,48.46,48.54,48.37,48.54,231000.0,35.6147,35.6735,35.5486,35.6735,231000.0
2012-07-18 13:00:00,48.53,48.56,48.42,48.46,222600.0,35.6662,35.6882,35.5853,35.6147,222600.0
2012-07-18 13:30:00,48.47,48.47,48.27,48.35,219800.0,35.6221,35.6221,35.4751,35.5339,219800.0
2012-07-18 14:00:00,48.38,48.48,48.26,48.31,241200.0,35.5559,35.6294,35.4677,35.5045,241200.0
2012-07-18 14:30:00,48.31,48.33,48.05,48.24,298600.0,35.5045,35.5192,35.3134,35.453,298600.0
2012-07-18 15:00:00,48.23,48.43,48.18,48.33,267600.0,35.4457,35.5927,35.4089,35.5192,267600.0
2012-07-18 15:30:00,48.32,48.41,48.18,48.35,582200.0,35.5118,35.578,35.4089,35.5339,582200.0
2012-07-19 09:30:00,48.6,49.3,48.38,49.26,669800.0,35.7176,36.2321,35.5559,36.2027,669800.0
2012-07-19 10:00:00,49.25,49.25,48.73,48.89,447600.0,36.1953,36.1953,35.8132,35.9307,447600.0
2012-07-19 10:30:00,48.92,49.22,48.92,49.22,321400.0,35.9528,36.1733,35.9528,36.1733,321400.0
2012-07-19 11:00:00,49.22,49.32,49.06,49.13,450600.0,36.1733,36.2468,36.0557,36.1071,450600.0
2012-07-19 11:30:00,49.13,49.21,48.99,49.07,409800.0,36.1071,36.1659,36.0042,36.063,409800.0
2012-07-19 12:00:00,49.09,49.19,49.01,49.01,382000.0,36.0777,36.1512,36.0189,36.0189,382000.0
2012-07-19 12:30:00,49.02,49.05,48.77,48.82,236400.0,36.0263,36.0483,35.8425,35.8793,236400.0
2012-07-19 13:00:00,48.83,48.99,48.83,48.91,263000.0,35.8866,36.0042,35.8866,35.9454,263000.0
2012-07-19 13:30:00,48.9,48.9,48.63,48.74,418800.0,35.9381,35.9381,35.7397,35.8205,418800.0
2012-07-19 14:00:00,48.74,48.92,48.64,48.81,519200.0,35.8205,35.9528,35.747,35.8719,519200.0
2012-07-19 14:30:00,48.8,49.1,48.79,48.99,364000.0,35.8646,36.0851,35.8572,36.0042,364000.0
2012-07-19 15:00:00,48.99,49.1,48.82,49.07,403200.0,36.0042,36.0851,35.8793,36.063,403200.0
2012-07-19 15:30:00,49.06,49.19,48.97,49.13,866000.0,36.0557,36.1512,35.9895,36.1071,866000.0
2012-07-20 09:30:00,48.74,48.76,48.13,48.58,764400.0,35.8205,35.8352,35.3722,35.7029,764400.0
2012-07-20 10:00:00,48.57,48.79,48.57,48.75,242600.0,35.6956,35.8572,35.6956,35.8278,242600.0
2012-07-20 10:30:00,48.75,48.81,48.63,48.77,267000.0,35.8278,35.8719,35.7397,35.8425,267000.0
2012-07-20 11:00:00,48.8,49.18,48.76,49.17,252400.0,35.8646,36.1439,35.8352,36.1365,252400.0
2012-07-20 11:30:00,49.15,49.18,48.88,49.02,164600.0,36.1218,36.1439,35.9234,36.0263,164600.0
2012-07-20 12:00:00,49.02,49.02,48.87,48.99,173800.0,36.0263,36.0263,35.916,36.0042,173800.0
2012-07-20 12:30:00,48.99,49.43,48.85,49.37,493600.0,36.0042,36.3276,35.9013,36.2835,493600.0
2012-07-20 13:00:00,49.37,49.4,49.08,49.08,214400.0,36.2835,36.3056,36.0704,36.0704,214400.0
2012-07-20 13:30:00,49.09,49.18,49.01,49.17,170800.0,36.0777,36.1439,36.0189,36.1365,170800.0
2012-07-20 14:00:00,49.18,49.49,49.14,49.42,392200.0,36.1439,36.3717,36.1145,36.3203,392200.0
2012-07-20 14:30:00,49.42,49.55,49.38,49.49,343000.0,36.3203,36.4158,36.2909,36.3717,343000.0
2012-07-20 15:00:00,49.49,49.65,49.45,49.55,537400.0,36.3717,36.4893,36.3423,36.4158,537400.0
2012-07-20 15:30:00,49.56,49.62,49.47,49.62,939000.0,36.4231,36.4672,36.357,36.4672,939000.0
2012-07-23 09:30:00,48.32,48.54,47.12,47.68,1337200.0,35.5118,35.6735,34.6299,35.0415,1337200.0
2012-07-23 10:00:00,47.67,47.77,47.48,47.74,474600.0,35.0341,35.1076,34.8945,35.0856,474600.0
2012-07-23 10:30:00,47.72,48.16,47.65,48.08,563200.0,35.0709,35.3942,35.0194,35.3354,563200.0
2012-07-23 11:00:00,48.07,48.34,48.02,48.2,296800.0,35.3281,35.5265,35.2914,35.4236,296800.0
2012-07-23 11:30:00,48.19,48.23,48.04,48.13,226800.0,35.4163,35.4457,35.306,35.3722,226800.0
2012-07-23 12:00:00,48.13,48.17,47.98,48.02,291400.0,35.3722,35.4016,35.262,35.2914,291400.0
2012-07-23 12:30:00,48.04,48.45,47.97,48.22,401200.0,35.306,35.6074,35.2546,35.4383,401200.0
2012-07-23 13:00:00,48.23,48.33,48.2,48.22,302800.0,35.4457,35.5192,35.4236,35.4383,302800.0
2012-07-23 13:30:00,48.21,48.32,48.12,48.23,299800.0,35.431,35.5118,35.3648,35.4457,299800.0
2012-07-23 14:00:00,48.22,48.45,48.21,48.29,331200.0,35.4383,35.6074,35.431,35.4898,331200.0
2012-07-23 14:30:00,48.29,48.44,48.28,48.33,317800.0,35.4898,35.6,35.4824,35.5192,317800.0
2012-07-23 15:00:00,48.34,48.59,48.23,48.58,414400.0,35.5265,35.7103,35.4457,35.7029,414400.0
2012-07-23 15:30:00,48.59,48.74,48.52,48.59,903000.0,35.7103,35.8205,35.6588,35.7103,903000.0
2012-07-24 09:30:00,48.65,48.95,48.35,48.59,373800.0,35.7544,35.9748,35.5339,35.7103,373800.0
2012-07-24 10:00:00,48.6,48.66,48.31,48.4,327800.0,35.7176,35.7617,35.5045,35.5706,327800.0
2012-07-24 10:30:00,48.4,48.54,48.2,48.42,172000.0,35.5706,35.6735,35.4236,35.5853,172000.0
2012-07-24 11:00:00,48.43,48.6,48.22,48.48,167800.0,35.5927,35.7176,35.4383,35.6294,167800.0
2012-07-24 11:30:00,48.48,48.52,47.95,47.96,207400.0,35.6294,35.6588,35.2399,35.2473,207400.0
2012-07-24 12:00:00,47.96,47.96,47.58,47.68,439400.0,35.2473,35.2473,34.968,35.0415,439400.0
2012-07-24 12:30:00,47.65,47.93,47.57,47.88,127400.0,35.0194,35.2252,34.9606,35.1885,127400.0
2012-07-24 13:00:00,47.88,47.91,47.55,47.55,82600.0,35.1885,35.2105,34.9459,34.9459,82600.0
2012-07-24 13:30:00,47.54,47.71,47.51,47.63,164800.0,34.9386,35.0635,34.9165,35.0047,164800.0
2012-07-24 14:00:00,47.63,47.64,47.26,47.27,155600.0,35.0047,35.0121,34.7328,34.7402,155600.0
2012-07-24 14:30:00,47.27,47.48,47.21,47.43,243600.0,34.7402,34.8945,34.6961,34.8577,243600.0
2012-07-24 15:00:00,47.42,47.72,47.3,47.72,245600.0,34.8504,35.0709,34.7622,35.0709,245600.0
2012-07-24 15:30:00,47.72,47.83,47.48,47.75,773400.0,35.0709,35.1517,34.8945,35.0929,773400.0
2012-07-25 09:30:00,48.24,48.37,47.46,47.57,287600.0,35.453,35.5486,34.8798,34.9606,287600.0
2012-07-25 10:00:00,47.57,47.73,47.37,47.73,222800.0,34.9606,35.0782,34.8136,35.0782,222800.0
2012-07-25 10:30:00,47.69,47.69,47.31,47.45,177800.0,35.0488,35.0488,34.7696,34.8724,177800.0
2012-07-25 11:00:00,47.44,47.53,47.22,47.29,144200.0,34.8651,34.9312,34.7034,34.7549,144200.0
2012-07-25 11:30:00,47.29,47.38,47.15,47.15,124800.0,34.7549,34.821,34.652,34.652,124800.0
2012-07-25 12:00:00,47.18,47.31,47.1,47.24,95200.0,34.674,34.7696,34.6152,34.7181,95200.0
2012-07-25 12:30:00,47.23,47.44,47.18,47.38,91800.0,34.7108,34.8651,34.674,34.821,91800.0
2012-07-25 13:00:00,47.38,47.72,47.38,47.69,120800.0,34.821,35.0709,34.821,35.0488,120800.0
2012-07-25 13:30:00,47.68,47.97,47.66,47.88,229800.0,35.0415,35.2546,35.0268,35.1885,229800.0
2012-07-25 14:00:00,47.88,47.96,47.78,47.94,91200.0,35.1885,35.2473,35.115,35.2326,91200.0
2012-07-25 14:30:00,47.93,48.24,47.89,48.19,248600.0,35.2252,35.453,35.1958,35.4163,248600.0
2012-07-25 15:00:00,48.17,48.18,47.82,47.92,338000.0,35.4016,35.4089,35.1444,35.2179,338000.0
2012-07-25 15:30:00,47.91,47.93,47.7,47.85,548400.0,35.2105,35.2252,35.0562,35.1664,548400.0
2012-07-26 09:30:00,48.67,49.29,48.46,48.61,350600.0,35.7691,36.2247,35.6147,35.725,350600.0
2012-07-26 10:00:00,48.59,49.01,48.51,48.63,217200.0,35.7103,36.0189,35.6515,35.7397,217200.0
2012-07-26 10:30:00,48.62,48.69,48.37,48.54,298600.0,35.7323,35.7838,35.5486,35.6735,298600.0
2012-07-26 11:00:00,48.56,48.57,48.18,48.26,119800.0,35.6882,35.6956,35.4089,35.4677,119800.0
2012-07-26 11:30:00,48.28,48.38,48.13,48.27,195800.0,35.4824,35.5559,35.3722,35.4751,195800.0
2012-07-26 12:00:00,48.27,48.35,48.13,48.33,184200.0,35.4751,35.5339,35.3722,35.5192,184200.0
2012-07-26 12:30:00,48.31,48.38,48.21,48.38,77200.0,35.5045,35.5559,35.431,35.5559,77200.0
2012-07-26 13:00:00,48.34,48.6,48.32,48.55,108800.0,35.5265,35.7176,35.5118,35.6809,108800.0
2012-07-26 13:30:00,48.55,48.62,48.44,48.46,115200.0,35.6809,35.7323,35.6,35.6147,115200.0
2012-07-26 14:00:00,48.46,48.6,48.4,48.52,284600.0,35.6147,35.7176,35.5706,35.6588,284600.0
2012-07-26 14:30:00,48.49,48.57,48.37,48.47,288400.0,35.6368,35.6956,35.5486,35.6221,288400.0
2012-07-26 15:00:00,48.47,48.64,48.43,48.6,450600.0,35.6221,35.747,35.5927,35.7176,450600.0
2012-07-26 15:30:00,48.6,48.88,48.56,48.71,819200.0,35.7176,35.9234,35.6882,35.7985,819200.0
2012-07-27 09:30:00,48.99,49.6,48.73,49.5,338800.0,36.0042,36.4525,35.8132,36.379,338800.0
2012-07-27 10:00:00,49.51,49.6,49.4,49.4,458000.0,36.3864,36.4525,36.3056,36.3056,458000.0
2012-07-27 10:30:00,49.41,49.83,49.35,49.8,311000.0,36.3129,36.6216,36.2688,36.5995,311000.0
2012-07-27 11:00:00,49.83,49.95,49.69,49.77,178000.0,36.6216,36.7098,36.5187,36.5775,178000.0
2012-07-27 11:30:00,49.78,49.9,49.66,49.88,170000.0,36.5848,36.673,36.4966,36.6583,170000.0
2012-07-27 12:00:00,49.88,49.95,49.75,49.9,287800.0,36.6583,36.7098,36.5628,36.673,287800.0
2012-07-27 12:30:00,49.91,50.0,49.89,49.92,302000.0,36.6804,36.7465,36.6657,36.6877,302000.0
2012-07-27 13:00:00,49.93,50.28,49.9,50.27,421600.0,36.6951,36.9523,36.673,36.9449,421600.0
2012-07-27 13:30:00,50.27,50.55,50.17,50.28,371600.0,36.9449,37.1507,36.8715,36.9523,371600.0
2012-07-27 14:00:00,50.27,50.38,50.13,50.38,277200.0,36.9449,37.0258,36.8421,37.0258,277200.0
2012-07-27 14:30:00,50.38,50.63,50.31,50.58,287600.0,37.0258,37.2095,36.9743,37.1728,287600.0
2012-07-27 15:00:00,50.57,50.69,50.55,50.6,326000.0,37.1654,37.2536,37.1507,37.1875,326000.0
2012-07-27 15:30:00,50.6,50.74,50.42,50.51,715400.0,37.1875,37.2904,37.0552,37.1213,715400.0
2012-07-30 09:30:00,50.34,50.61,50.23,50.49,198400.0,36.9964,37.1948,36.9155,37.1066,198400.0
2012-07-30 10:00:00,50.49,50.81,50.4,50.51,239600.0,37.1066,37.3418,37.0405,37.1213,239600.0
2012-07-30 10:30:00,50.52,50.54,50.01,50.02,221800.0,37.1287,37.1434,36.7539,36.7612,221800.0
2012-07-30 11:00:00,50.03,50.17,49.77,49.85,165800.0,36.7686,36.8715,36.5775,36.6363,165800.0
2012-07-30 11:30:00,49.85,49.87,49.38,49.38,281600.0,36.6363,36.651,36.2909,36.2909,281600.0
2012-07-30 12:00:00,49.4,49.44,49.22,49.29,328400.0,36.3056,36.335,36.1733,36.2247,328400.0
2012-07-30 12:30:00,49.29,49.54,49.26,49.49,187600.0,36.2247,36.4084,36.2027,36.3717,187600.0
2012-07-30 13:00:00,49.51,49.55,49.42,49.46,179400.0,36.3864,36.4158,36.3203,36.3497,179400.0
2012-07-30 13:30:00,49.47,49.71,49.46,49.55,133600.0,36.357,36.5334,36.3497,36.4158,133600.0
2012-07-30 14:00:00,49.54,49.6,49.36,49.6,188800.0,36.4084,36.4525,36.2762,36.4525,188800.0
2012-07-30 14:30:00,49.6,49.77,49.58,49.75,151400.0,36.4525,36.5775,36.4378,36.5628,151400.0
2012-07-30 15:00:00,49.74,49.79,49.58,49.79,302400.0,36.5554,36.5922,36.4378,36.5922,302400.0
2012-07-30 15:30:00,49.8,49.87,49.68,49.77,563800.0,36.5995,36.651,36.5113,36.5775,563800.0
2012-07-31 09:30:00,49.71,49.93,49.54,49.77,186000.0,36.5334,36.6951,36.4084,36.5775,186000.0
2012-07-31 10:00:00,49.78,49.84,49.39,49.64,196400.0,36.5848,36.6289,36.2982,36.4819,196400.0
2012-07-31 10:30:00,49.64,49.77,49.55,49.67,190200.0,36.4819,36.5775,36.4158,36.504,190200.0
2012-07-31 11:00:00,49.7,49.95,49.67,49.77,172000.0,36.526,36.7098,36.504,36.5775,172000.0
2012-07-31 11:30:00,49.77,49.77,49.49,49.67,101000.0,36.5775,36.5775,36.3717,36.504,101000.0
2012-07-31 12:00:00,49.68,49.68,49.27,49.35,118800.0,36.5113,36.5113,36.21,36.2688,118800.0
2012-07-31 12:30:00,49.33,49.37,49.24,49.3,179000.0,36.2541,36.2835,36.188,36.2321,179000.0
2012-07-31 13:00:00,49.3,49.38,49.22,49.3,350000.0,36.2321,36.2909,36.1733,36.2321,350000.0
2012-07-31 13:30:00,49.29,49.32,49.02,49.03,228400.0,36.2247,36.2468,36.0263,36.0336,228400.0
2012-07-31 14:00:00,49.02,49.43,49.01,49.3,168800.0,36.0263,36.3276,36.0189,36.2321,168800.0
2012-07-31 14:30:00,49.32,49.35,49.01,49.01,130000.0,36.2468,36.2688,36.0189,36.0189,130000.0
2012-07-31 15:00:00,49.01,49.26,48.98,49.24,170800.0,36.0189,36.2027,35.9969,36.188,170800.0
2012-07-31 15:30:00,49.26,49.27,48.98,49.01,501200.0,36.2027,36.21,35.9969,36.0189,501200.0
2012-08-01 09:30:00,49.47,49.71,48.52,48.8,284000.0,36.357,36.5334,35.6588,35.8646,284000.0
2012-08-01 10:00:00,48.76,49.43,48.74,49.37,167000.0,35.8352,36.3276,35.8205,36.2835,167000.0
2012-08-01 10:30:00,49.37,49.84,49.37,49.74,317400.0,36.2835,36.6289,36.2835,36.5554,317400.0
2012-08-01 11:00:00,49.74,49.8,49.35,49.61,245600.0,36.5554,36.5995,36.2688,36.4599,245600.0
2012-08-01 11:30:00,49.63,49.85,49.6,49.73,161200.0,36.4746,36.6363,36.4525,36.5481,161200.0
2012-08-01 12:00:00,49.74,49.95,49.71,49.95,191800.0,36.5554,36.7098,36.5334,36.7098,191800.0
2012-08-01 12:30:00,49.95,50.11,49.88,50.08,415200.0,36.7098,36.8274,36.6583,36.8053,415200.0
2012-08-01 13:00:00,50.1,50.18,49.94,49.96,248800.0,36.82,36.8788,36.7024,36.7171,248800.0
2012-08-01 13:30:00,49.96,50.13,49.9,50.04,255600.0,36.7171,36.8421,36.673,36.7759,255600.0
2012-08-01 14:00:00,50.02,50.31,49.7,50.26,595800.0,36.7612,36.9743,36.526,36.9376,595800.0
2012-08-01 14:30:00,50.25,50.3,49.93,50.27,387800.0,36.9302,36.967,36.6951,36.9449,387800.0
2012-08-01 15:00:00,50.28,50.49,50.09,50.48,462000.0,36.9523,37.1066,36.8127,37.0993,462000.0
2012-08-01 15:30:00,50.49,50.6,50.33,50.33,532600.0,37.1066,37.1875,36.989,36.989,532600.0
2012-08-02 09:30:00,49.07,49.57,48.75,49.51,508200.0,36.063,36.4305,35.8278,36.3864,508200.0
2012-08-02 10:00:00,49.48,49.53,48.8,48.92,409400.0,36.3643,36.4011,35.8646,35.9528,409400.0
2012-08-02 10:30:00,48.93,49.08,48.59,48.73,319400.0,35.9601,36.0704,35.7103,35.8132,319400.0
2012-08-02 11:00:00,48.74,48.85,48.44,48.45,283200.0,35.8205,35.9013,35.6,35.6074,283200.0
2012-08-02 11:30:00,48.48,48.51,48.29,48.41,175600.0,35.6294,35.6515,35.4898,35.578,175600.0
2012-08-02 12:00:00,48.4,48.42,47.85,47.87,227800.0,35.5706,35.5853,35.1664,35.1811,227800.0
2012-08-02 12:30:00,47.88,47.88,47.64,47.86,170400.0,35.1885,35.1885,35.0121,35.1738,170400.0
2012-08-02 13:00:00,47.84,48.04,47.78,48.01,185200.0,35.1591,35.306,35.115,35.284,185200.0
2012-08-02 13:30:00,48.03,48.14,47.96,47.99,182400.0,35.2987,35.3795,35.2473,35.2693,182400.0
2012-08-02 14:00:00,47.96,47.99,47.71,47.76,176200.0,35.2473,35.2693,35.0635,35.1003,176200.0
2012-08-02 14:30:00,47.76,48.05,47.75,47.85,271200.0,35.1003,35.3134,35.0929,35.1664,271200.0
2012-08-02 15:00:00,47.85,48.24,47.81,48.01,502000.0,35.1664,35.453,35.137,35.284,502000.0
2012-08-02 15:30:00,47.99,48.06,47.75,48.06,1201200.0,35.2693,35.3207,35.0929,35.3207,1201200.0
2012-08-03 09:30:00,51.74,54.38,51.07,52.86,3537200.0,38.0253,39.9655,37.5329,38.8484,3537200.0
2012-08-03 10:00:00,52.86,53.23,52.33,52.76,931200.0,38.8484,39.1203,38.4589,38.7749,931200.0
2012-08-03 10:30:00,52.71,53.24,52.68,52.85,621800.0,38.7382,39.1277,38.7161,38.8411,621800.0
2012-08-03 11:00:00,52.84,53.38,52.83,53.2,461000.0,38.8337,39.2306,38.8264,39.0983,461000.0
2012-08-03 11:30:00,53.2,53.49,53.0,53.48,378200.0,39.0983,39.3114,38.9513,39.3041,378200.0
2012-08-03 12:00:00,53.48,53.5,52.89,53.23,329400.0,39.3041,39.3188,38.8705,39.1203,329400.0
2012-08-03 12:30:00,53.2,53.24,52.85,53.12,322800.0,39.0983,39.1277,38.8411,39.0395,322800.0
2012-08-03 13:00:00,53.12,53.34,53.1,53.24,287000.0,39.0395,39.2012,39.0248,39.1277,287000.0
2012-08-03 13:30:00,53.26,53.43,53.21,53.42,308600.0,39.1424,39.2673,39.1056,39.26,308600.0
2012-08-03 14:00:00,53.42,53.49,53.16,53.16,526800.0,39.26,39.3114,39.0689,39.0689,526800.0
2012-08-03 14:30:00,53.16,53.16,52.85,52.99,399200.0,39.0689,39.0689,38.8411,38.944,399200.0
2012-08-03 15:00:00,52.99,53.05,52.84,52.94,487200.0,38.944,38.9881,38.8337,38.9072,487200.0
2012-08-03 15:30:00,52.93,53.43,52.7,53.37,1386800.0,38.8999,39.2673,38.7308,39.2232,1386800.0
2012-08-06 09:30:00,53.49,53.67,53.02,53.58,505800.0,39.3114,39.4437,38.966,39.3776,505800.0
2012-08-06 10:00:00,53.58,53.65,52.91,53.1,384800.0,39.3776,39.429,38.8852,39.0248,384800.0
2012-08-06 10:30:00,53.1,53.35,53.02,53.25,212800.0,39.0248,39.2085,38.966,39.135,212800.0
2012-08-06 11:00:00,53.21,53.23,52.82,52.82,360600.0,39.1056,39.1203,38.819,38.819,360600.0
2012-08-06 11:30:00,52.82,53.02,52.76,52.86,233200.0,38.819,38.966,38.7749,38.8484,233200.0
2012-08-06 12:00:00,52.87,52.99,52.82,52.99,265800.0,38.8558,38.944,38.819,38.944,265800.0
2012-08-06 12:30:00,52.97,53.05,52.92,52.94,291400.0,38.9293,38.9881,38.8925,38.9072,291400.0
2012-08-06 13:00:00,52.95,53.06,52.95,53.01,271600.0,38.9146,38.9954,38.9146,38.9587,271600.0
2012-08-06 13:30:00,53.0,53.02,52.85,52.85,303600.0,38.9513,38.966,38.8411,38.8411,303600.0
2012-08-06 14:00:00,52.85,53.02,52.85,52.96,300600.0,38.8411,38.966,38.8411,38.9219,300600.0
2012-08-06 14:30:00,52.97,53.02,52.84,52.93,281400.0,38.9293,38.966,38.8337,38.8999,281400.0
2012-08-06 15:00:00,52.91,53.03,52.85,52.91,415400.0,38.8852,38.9734,38.8411,38.8852,415400.0
2012-08-06 15:30:00,52.89,53.01,52.76,52.88,991200.0,38.8705,38.9587,38.7749,38.8631,991200.0
2012-08-07 09:30:00,52.87,54.25,52.79,54.18,651000.0,38.8558,39.87,38.797,39.8185,651000.0
2012-08-07 10:00:00,54.2,54.49,53.94,54.46,513200.0,39.8332,40.0463,39.6421,40.0243,513200.0
2012-08-07 10:30:00,54.47,54.73,54.46,54.71,388000.0,40.0317,40.2227,40.0243,40.208,388000.0
2012-08-07 11:00:00,54.73,54.75,54.46,54.52,327600.0,40.2227,40.2374,40.0243,40.0684,327600.0
2012-08-07 11:30:00,54.54,54.75,54.53,54.66,194600.0,40.0831,40.2374,40.0757,40.1713,194600.0
2012-08-07 12:00:00,54.67,54.69,54.47,54.5,262600.0,40.1786,40.1933,40.0317,40.0537,262600.0
2012-08-07 12:30:00,54.51,54.56,54.43,54.43,181000.0,40.061,40.0978,40.0023,40.0023,181000.0
2012-08-07 13:00:00,54.43,54.52,54.38,54.52,137200.0,40.0023,40.0684,39.9655,40.0684,137200.0
2012-08-07 13:30:00,54.51,54.57,54.45,54.52,195400.0,40.061,40.1051,40.017,40.0684,195400.0
2012-08-07 14:00:00,54.52,54.52,54.19,54.2,224200.0,40.0684,40.0684,39.8259,39.8332,224200.0
2012-08-07 14:30:00,54.2,54.49,54.2,54.42,165200.0,39.8332,40.0463,39.8332,39.9949,165200.0
2012-08-07 15:00:00,54.43,54.48,54.24,54.43,343400.0,40.0023,40.039,39.8626,40.0023,343400.0
2012-08-07 15:30:00,54.43,54.59,54.36,54.38,886800.0,40.0023,40.1198,39.9508,39.9655,886800.0
2012-08-08 09:30:00,54.28,54.38,53.71,54.26,354600.0,39.892,39.9655,39.4731,39.8773,354600.0
2012-08-08 10:00:00,54.27,54.31,54.02,54.21,190200.0,39.8847,39.9141,39.7009,39.8406,190200.0
2012-08-08 10:30:00,54.21,54.3,53.84,54.07,318000.0,39.8406,39.9067,39.5686,39.7377,318000.0
2012-08-08 11:00:00,54.08,54.48,54.07,54.42,280800.0,39.745,40.039,39.7377,39.9949,280800.0
2012-08-08 11:30:00,54.43,54.53,54.26,54.26,240200.0,40.0023,40.0757,39.8773,39.8773,240200.0
2012-08-08 12:00:00,54.27,54.3,54.04,54.07,191600.0,39.8847,39.9067,39.7156,39.7377,191600.0
2012-08-08 12:30:00,54.09,54.13,53.74,53.99,230400.0,39.7524,39.7818,39.4952,39.6789,230400.0
2012-08-08 13:00:00,54.01,54.16,53.98,54.04,117800.0,39.6936,39.8038,39.6715,39.7156,117800.0
2012-08-08 13:30:00,54.04,54.07,53.76,53.81,167600.0,39.7156,39.7377,39.5099,39.5466,167600.0
2012-08-08 14:00:00,53.79,53.85,53.71,53.85,206400.0,39.5319,39.576,39.4731,39.576,206400.0
2012-08-08 14:30:00,53.83,54.0,53.79,53.94,166600.0,39.5613,39.6862,39.5319,39.6421,166600.0
2012-08-08 15:00:00,53.92,54.18,53.92,54.07,312600.0,39.6274,39.8185,39.6274,39.7377,312600.0
2012-08-08 15:30:00,54.05,54.1,53.8,53.95,797200.0,39.723,39.7597,39.5392,39.6495,797200.0
2012-08-09 09:30:00,53.77,54.56,53.72,54.43,501600.0,39.5172,40.0978,39.4805,40.0023,501600.0
2012-08-09 10:00:00,54.43,55.16,54.43,55.07,542000.0,40.0023,40.5388,40.0023,40.4726,542000.0
2012-08-09 10:30:00,55.07,55.4,55.07,55.37,530800.0,40.4726,40.7151,40.4726,40.6931,530800.0
2012-08-09 11:00:00,55.37,55.39,55.02,55.06,253600.0,40.6931,40.7078,40.4359,40.4653,253600.0
2012-08-09 11:30:00,55.07,55.07,54.55,54.62,264200.0,40.4726,40.4726,40.0904,40.1419,264200.0
2012-08-09 12:00:00,54.61,54.71,54.49,54.56,150000.0,40.1345,40.208,40.0463,40.0978,150000.0
2012-08-09 12:30:00,54.57,54.99,54.57,54.98,110000.0,40.1051,40.4138,40.1051,40.4065,110000.0
2012-08-09 13:00:00,54.99,55.02,54.85,54.95,118800.0,40.4138,40.4359,40.3109,40.3844,118800.0
2012-08-09 13:30:00,54.95,55.02,54.88,54.92,109200.0,40.3844,40.4359,40.333,40.3624,109200.0
2012-08-09 14:00:00,54.93,54.98,54.71,54.77,195200.0,40.3697,40.4065,40.208,40.2521,195200.0
2012-08-09 14:30:00,54.76,54.94,54.73,54.85,224200.0,40.2448,40.3771,40.2227,40.3109,224200.0
2012-08-09 15:00:00,54.84,54.89,54.79,54.82,266800.0,40.3036,40.3403,40.2668,40.2889,266800.0
2012-08-09 15:30:00,54.81,54.85,54.63,54.71,367400.0,40.2815,40.3109,40.1492,40.208,367400.0
2012-08-10 09:30:00,54.06,54.68,54.0,54.52,431200.0,39.7303,40.186,39.6862,40.0684,431200.0
2012-08-10 10:00:00,54.52,54.84,54.46,54.84,197600.0,40.0684,40.3036,40.0243,40.3036,197600.0
2012-08-10 10:30:00,54.85,55.18,54.85,54.95,291600.0,40.3109,40.5535,40.3109,40.3844,291600.0
2012-08-10 11:00:00,54.99,54.99,54.61,54.89,246200.0,40.4138,40.4138,40.1345,40.3403,246200.0
2012-08-10 11:30:00,54.89,54.89,54.76,54.81,114400.0,40.3403,40.3403,40.2448,40.2815,114400.0
2012-08-10 12:00:00,54.81,54.84,54.58,54.82,73200.0,40.2815,40.3036,40.1125,40.2889,73200.0
2012-08-10 12:30:00,54.85,54.87,54.68,54.68,77800.0,40.3109,40.3256,40.186,40.186,77800.0
2012-08-10 13:00:00,54.68,54.68,54.55,54.67,87600.0,40.186,40.186,40.0904,40.1786,87600.0
2012-08-10 13:30:00,54.68,54.7,54.51,54.56,228200.0,40.186,40.2007,40.061,40.0978,228200.0
2012-08-10 14:00:00,54.56,54.65,54.51,54.61,145000.0,40.0978,40.1639,40.061,40.1345,145000.0
2012-08-10 14:30:00,54.62,54.76,54.6,54.69,123800.0,40.1419,40.2448,40.1272,40.1933,123800.0
2012-08-10 15:00:00,54.69,54.78,54.63,54.76,169800.0,40.1933,40.2595,40.1492,40.2448,169800.0
2012-08-10 15:30:00,54.77,55.04,54.69,54.99,597600.0,40.2521,40.4506,40.1933,40.4138,597600.0
2012-08-13 09:30:00,55.45,55.45,55.09,55.34,366600.0,40.7519,40.7519,40.4873,40.671,366600.0
2012-08-13 10:00:00,55.38,55.44,54.85,54.97,275000.0,40.7004,40.7445,40.3109,40.3991,275000.0
2012-08-13 10:30:00,54.94,55.05,54.78,54.78,224400.0,40.3771,40.4579,40.2595,40.2595,224400.0
2012-08-13 11:00:00,54.8,54.96,54.72,54.88,170200.0,40.2742,40.3918,40.2154,40.333,170200.0
2012-08-13 11:30:00,54.88,54.92,54.77,54.8,119400.0,40.333,40.3624,40.2521,40.2742,119400.0
2012-08-13 12:00:00,54.78,54.83,54.59,54.64,130000.0,40.2595,40.2962,40.1198,40.1566,130000.0
2012-08-13 12:30:00,54.63,54.84,54.6,54.83,144200.0,40.1492,40.3036,40.1272,40.2962,144200.0
2012-08-13 13:00:00,54.84,54.88,54.61,54.63,97400.0,40.3036,40.333,40.1345,40.1492,97400.0
2012-08-13 13:30:00,54.59,54.6,54.44,54.51,104600.0,40.1198,40.1272,40.0096,40.061,104600.0
2012-08-13 14:00:00,54.52,54.66,54.41,54.6,175600.0,40.0684,40.1713,39.9876,40.1272,175600.0
2012-08-13 14:30:00,54.6,54.69,54.48,54.62,116600.0,40.1272,40.1933,40.039,40.1419,116600.0
2012-08-13 15:00:00,54.62,54.63,54.43,54.49,161600.0,40.1419,40.1492,40.0023,40.0463,161600.0
2012-08-13 15:30:00,54.48,54.71,54.47,54.65,399400.0,40.039,40.208,40.0317,40.1639,399400.0
2012-08-14 09:30:00,55.13,55.2,54.87,54.89,358600.0,40.5167,40.5682,40.3256,40.3403,358600.0
2012-08-14 10:00:00,54.94,55.2,54.88,55.04,345000.0,40.3771,40.5682,40.333,40.4506,345000.0
2012-08-14 10:30:00,55.05,55.13,54.85,55.13,171800.0,40.4579,40.5167,40.3109,40.5167,171800.0
2012-08-14 11:00:00,55.13,55.18,55.03,55.17,237600.0,40.5167,40.5535,40.4432,40.5461,237600.0
2012-08-14 11:30:00,55.17,55.42,55.17,55.35,245600.0,40.5461,40.7298,40.5461,40.6784,245600.0
2012-08-14 12:00:00,55.35,55.56,55.32,55.5,237600.0,40.6784,40.8327,40.6563,40.7886,237600.0
2012-08-14 12:30:00,55.52,55.54,55.37,55.49,195000.0,40.8033,40.818,40.6931,40.7813,195000.0
2012-08-14 13:00:00,55.49,55.52,55.21,55.21,220200.0,40.7813,40.8033,40.5755,40.5755,220200.0
2012-08-14 13:30:00,55.21,55.32,55.2,55.24,169600.0,40.5755,40.6563,40.5682,40.5975,169600.0
2012-08-14 14:00:00,55.26,55.26,55.1,55.18,218600.0,40.6122,40.6122,40.4947,40.5535,218600.0
2012-08-14 14:30:00,55.19,55.3,55.1,55.27,236400.0,40.5608,40.6416,40.4947,40.6196,236400.0
2012-08-14 15:00:00,55.27,55.3,55.06,55.1,338800.0,40.6196,40.6416,40.4653,40.4947,338800.0
2012-08-14 15:30:00,55.1,55.18,54.86,55.18,632800.0,40.4947,40.5535,40.3183,40.5535,632800.0
2012-08-15 09:30:00,54.84,55.07,54.6,54.74,457200.0,40.3036,40.4726,40.1272,40.2301,457200.0
2012-08-15 10:00:00,54.74,54.96,54.49,54.88,364200.0,40.2301,40.3918,40.0463,40.333,364200.0
2012-08-15 10:30:00,54.9,55.26,54.85,55.23,146000.0,40.3477,40.6122,40.3109,40.5902,146000.0
2012-08-15 11:00:00,55.21,55.27,55.13,55.22,263400.0,40.5755,40.6196,40.5167,40.5828,263400.0
2012-08-15 11:30:00,55.19,55.37,55.18,55.22,92400.0,40.5608,40.6931,40.5535,40.5828,92400.0
2012-08-15 12:00:00,55.22,55.24,55.03,55.11,142000.0,40.5828,40.5975,40.4432,40.502,142000.0
2012-08-15 12:30:00,55.12,55.12,54.9,54.92,77800.0,40.5094,40.5094,40.3477,40.3624,77800.0
2012-08-15 13:00:00,54.91,55.01,54.82,54.94,265000.0,40.355,40.4285,40.2889,40.3771,265000.0
2012-08-15 13:30:00,54.95,54.99,54.89,54.93,138200.0,40.3844,40.4138,40.3403,40.3697,138200.0
2012-08-15 14:00:00,54.91,54.97,54.85,54.94,160000.0,40.355,40.3991,40.3109,40.3771,160000.0
2012-08-15 14:30:00,54.95,55.17,54.93,55.06,123400.0,40.3844,40.5461,40.3697,40.4653,123400.0
2012-08-15 15:00:00,55.06,55.11,54.85,54.9,257200.0,40.4653,40.502,40.3109,40.3477,257200.0
2012-08-15 15:30:00,54.92,55.0,54.87,54.9,407000.0,40.3624,40.4212,40.3256,40.3477,407000.0
2012-08-16 09:30:00,54.88,55.19,54.7,55.13,359000.0,40.333,40.5608,40.2007,40.5167,359000.0
2012-08-16 10:00:00,55.08,55.12,54.83,55.01,175400.0,40.48,40.5094,40.2962,40.4285,175400.0
2012-08-16 10:30:00,55.04,55.18,54.96,55.0,185800.0,40.4506,40.5535,40.3918,40.4212,185800.0
2012-08-16 11:00:00,55.0,55.17,54.96,55.15,117200.0,40.4212,40.5461,40.3918,40.5314,117200.0
2012-08-16 11:30:00,55.16,55.31,55.08,55.24,246800.0,40.5388,40.649,40.48,40.5975,246800.0
2012-08-16 12:00:00,55.24,55.34,55.19,55.27,213000.0,40.5975,40.671,40.5608,40.6196,213000.0
2012-08-16 12:30:00,55.27,55.31,55.2,55.31,100600.0,40.6196,40.649,40.5682,40.649,100600.0
2012-08-16 13:00:00,55.31,55.35,55.23,55.24,151600.0,40.649,40.6784,40.5902,40.5975,151600.0
2012-08-16 13:30:00,55.24,55.32,55.18,55.32,148600.0,40.5975,40.6563,40.5535,40.6563,148600.0
2012-08-16 14:00:00,55.31,55.49,55.31,55.42,301600.0,40.649,40.7813,40.649,40.7298,301600.0
2012-08-16 14:30:00,55.43,55.5,55.36,55.38,207600.0,40.7372,40.7886,40.6857,40.7004,207600.0
2012-08-16 15:00:00,55.37,55.52,55.32,55.52,157200.0,40.6931,40.8033,40.6563,40.8033,157200.0
2012-08-16 15:30:00,55.52,55.54,55.43,55.5,444200.0,40.8033,40.818,40.7372,40.7886,444200.0
2012-08-17 09:30:00,55.67,55.86,55.33,55.33,498400.0,40.9136,41.0532,40.6637,40.6637,498400.0
2012-08-17 10:00:00,55.37,55.47,55.21,55.31,165000.0,40.6931,40.7666,40.5755,40.649,165000.0
2012-08-17 10:30:00,55.29,55.34,55.05,55.25,129600.0,40.6343,40.671,40.4579,40.6049,129600.0
2012-08-17 11:00:00,55.25,55.38,55.21,55.33,134200.0,40.6049,40.7004,40.5755,40.6637,134200.0
2012-08-17 11:30:00,55.33,55.54,55.31,55.46,71000.0,40.6637,40.818,40.649,40.7592,71000.0
2012-08-17 12:00:00,55.46,55.49,55.34,55.34,94000.0,40.7592,40.7813,40.671,40.671,94000.0
2012-08-17 12:30:00,55.33,55.44,55.2,55.43,87200.0,40.6637,40.7445,40.5682,40.7372,87200.0
2012-08-17 13:00:00,55.44,55.47,55.38,55.38,64000.0,40.7445,40.7666,40.7004,40.7004,64000.0
2012-08-17 13:30:00,55.38,55.44,55.37,55.39,92200.0,40.7004,40.7445,40.6931,40.7078,92200.0
2012-08-17 14:00:00,55.38,55.38,55.3,55.35,139200.0,40.7004,40.7004,40.6416,40.6784,139200.0
2012-08-17 14:30:00,55.35,55.49,55.35,55.46,130800.0,40.6784,40.7813,40.6784,40.7592,130800.0
2012-08-17 15:00:00,55.47,55.51,55.4,55.42,179600.0,40.7666,40.796,40.7151,40.7298,179600.0
2012-08-17 15:30:00,55.42,55.68,55.36,55.6,387400.0,40.7298,40.9209,40.6857,40.8621,387400.0
2012-08-20 09:30:00,55.78,55.78,55.39,55.43,219400.0,40.9944,40.9944,40.7078,40.7372,219400.0
2012-08-20 10:00:00,55.43,55.53,54.93,55.01,187800.0,40.7372,40.8107,40.3697,40.4285,187800.0
2012-08-20 10:30:00,55.01,55.03,54.76,54.77,175200.0,40.4285,40.4432,40.2448,40.2521,175200.0
2012-08-20 11:00:00,54.77,54.82,54.72,54.73,131600.0,40.2521,40.2889,40.2154,40.2227,131600.0
2012-08-20 11:30:00,54.73,54.88,54.59,54.88,192400.0,40.2227,40.333,40.1198,40.333,192400.0
2012-08-20 12:00:00,54.89,54.92,54.82,54.87,182400.0,40.3403,40.3624,40.2889,40.3256,182400.0
2012-08-20 12:30:00,54.87,54.88,54.77,54.87,70600.0,40.3256,40.333,40.2521,40.3256,70600.0
2012-08-20 13:00:00,54.86,54.97,54.83,54.83,87400.0,40.3183,40.3991,40.2962,40.2962,87400.0
2012-08-20 13:30:00,54.84,54.85,54.7,54.78,127200.0,40.3036,40.3109,40.2007,40.2595,127200.0
2012-08-20 14:00:00,54.8,54.88,54.76,54.79,135200.0,40.2742,40.333,40.2448,40.2668,135200.0
2012-08-20 14:30:00,54.8,54.86,54.74,54.74,200800.0,40.2742,40.3183,40.2301,40.2301,200800.0
2012-08-20 15:00:00,54.74,54.8,54.71,54.74,177200.0,40.2301,40.2742,40.208,40.2301,177200.0
2012-08-20 15:30:00,54.74,54.83,54.69,54.77,507400.0,40.2301,40.2962,40.1933,40.2521,507400.0
2012-08-21 09:30:00,55.14,55.3,54.74,55.1,286600.0,40.5241,40.6416,40.2301,40.4947,286600.0
2012-08-21 10:00:00,55.1,55.43,55.09,55.18,238600.0,40.4947,40.7372,40.4873,40.5535,238600.0
2012-08-21 10:30:00,55.19,55.33,55.1,55.16,291000.0,40.5608,40.6637,40.4947,40.5388,291000.0
2012-08-21 11:00:00,55.17,55.41,55.1,55.12,191000.0,40.5461,40.7225,40.4947,40.5094,191000.0
2012-08-21 11:30:00,55.12,55.12,54.88,54.94,244200.0,40.5094,40.5094,40.333,40.3771,244200.0
2012-08-21 12:00:00,54.94,55.01,54.92,54.92,119800.0,40.3771,40.4285,40.3624,40.3624,119800.0
2012-08-21 12:30:00,54.94,54.97,54.79,54.82,90800.0,40.3771,40.3991,40.2668,40.2889,90800.0
2012-08-21 13:00:00,54.81,54.81,54.63,54.71,101800.0,40.2815,40.2815,40.1492,40.208,101800.0
2012-08-21 13:30:00,54.7,54.73,54.47,54.59,167200.0,40.2007,40.2227,40.0317,40.1198,167200.0
2012-08-21 14:00:00,54.59,54.6,54.41,54.46,155000.0,40.1198,40.1272,39.9876,40.0243,155000.0
2012-08-21 14:30:00,54.47,54.53,54.3,54.35,261600.0,40.0317,40.0757,39.9067,39.9435,261600.0
2012-08-21 15:00:00,54.36,54.4,54.13,54.15,285600.0,39.9508,39.9802,39.7818,39.7965,285600.0
2012-08-21 15:30:00,54.13,54.42,54.13,54.38,426400.0,39.7818,39.9949,39.7818,39.9655,426400.0
2012-08-22 09:30:00,54.27,54.49,53.99,54.09,245000.0,39.8847,40.0463,39.6789,39.7524,245000.0
2012-08-22 10:00:00,54.09,54.3,54.01,54.17,242400.0,39.7524,39.9067,39.6936,39.8112,242400.0
2012-08-22 10:30:00,54.17,54.22,53.84,53.9,264800.0,39.8112,39.8479,39.5686,39.6127,264800.0
2012-08-22 11:00:00,53.9,54.13,53.8,53.88,136400.0,39.6127,39.7818,39.5392,39.598,136400.0
2012-08-22 11:30:00,53.89,53.92,53.79,53.9,177800.0,39.6054,39.6274,39.5319,39.6127,177800.0
2012-08-22 12:00:00,53.9,53.95,53.84,53.91,188400.0,39.6127,39.6495,39.5686,39.6201,188400.0
2012-08-22 12:30:00,53.93,53.93,53.72,53.74,155000.0,39.6348,39.6348,39.4805,39.4952,155000.0
2012-08-22 13:00:00,53.74,53.81,53.67,53.74,173800.0,39.4952,39.5466,39.4437,39.4952,173800.0
2012-08-22 13:30:00,53.75,53.77,53.55,53.63,206200.0,39.5025,39.5172,39.3555,39.4143,206200.0
2012-08-22 14:00:00,53.66,53.97,53.65,53.91,326600.0,39.4364,39.6642,39.429,39.6201,326600.0
2012-08-22 14:30:00,53.91,54.33,53.87,54.31,243800.0,39.6201,39.9288,39.5907,39.9141,243800.0
2012-08-22 15:00:00,54.33,54.49,54.3,54.46,190200.0,39.9288,40.0463,39.9067,40.0243,190200.0
2012-08-22 15:30:00,54.43,54.6,54.38,54.46,345600.0,40.0023,40.1272,39.9655,40.0243,345600.0
2012-08-23 09:30:00,54.38,54.59,53.87,53.94,186000.0,39.9655,40.1198,39.5907,39.6421,186000.0
2012-08-23 10:00:00,53.99,54.25,53.9,54.08,193800.0,39.6789,39.87,39.6127,39.745,193800.0
2012-08-23 10:30:00,54.07,54.2,53.95,53.96,226400.0,39.7377,39.8332,39.6495,39.6568,226400.0
2012-08-23 11:00:00,53.95,54.07,53.85,54.02,140000.0,39.6495,39.7377,39.576,39.7009,140000.0
2012-08-23 11:30:00,54.04,54.17,53.98,54.07,108200.0,39.7156,39.8112,39.6715,39.7377,108200.0
2012-08-23 12:00:00,54.07,54.07,53.74,53.87,212600.0,39.7377,39.7377,39.4952,39.5907,212600.0
2012-08-23 12:30:00,53.88,53.93,53.65,53.66,161200.0,39.598,39.6348,39.429,39.4364,161200.0
2012-08-23 13:00:00,53.66,53.66,53.24,53.26,268200.0,39.4364,39.4364,39.1277,39.1424,268200.0
2012-08-23 13:30:00,53.25,53.54,53.22,53.45,173800.0,39.135,39.3482,39.113,39.282,173800.0
2012-08-23 14:00:00,53.47,53.51,53.36,53.43,212000.0,39.2967,39.3261,39.2159,39.2673,212000.0
2012-08-23 14:30:00,53.44,53.74,53.43,53.54,149400.0,39.2747,39.4952,39.2673,39.3482,149400.0
2012-08-23 15:00:00,53.51,53.65,53.47,53.56,159400.0,39.3261,39.429,39.2967,39.3629,159400.0
2012-08-23 15:30:00,53.54,53.57,53.41,53.5,367400.0,39.3482,39.3702,39.2526,39.3188,367400.0
2012-08-24 09:30:00,53.48,53.69,53.29,53.37,270800.0,39.3041,39.4584,39.1644,39.2232,270800.0
2012-08-24 10:00:00,53.37,53.8,53.34,53.71,215000.0,39.2232,39.5392,39.2012,39.4731,215000.0
2012-08-24 10:30:00,53.7,54.09,53.7,53.99,380000.0,39.4658,39.7524,39.4658,39.6789,380000.0
2012-08-24 11:00:00,53.96,54.1,53.91,53.92,533800.0,39.6568,39.7597,39.6201,39.6274,533800.0
2012-08-24 11:30:00,53.92,54.03,53.88,53.94,206800.0,39.6274,39.7083,39.598,39.6421,206800.0
2012-08-24 12:00:00,53.93,54.01,53.9,53.99,231800.0,39.6348,39.6936,39.6127,39.6789,231800.0
2012-08-24 12:30:00,53.99,54.1,53.97,54.07,198400.0,39.6789,39.7597,39.6642,39.7377,198400.0
2012-08-24 13:00:00,54.07,54.34,54.02,54.33,167800.0,39.7377,39.9361,39.7009,39.9288,167800.0
2012-08-24 13:30:00,54.33,54.58,54.32,54.55,226800.0,39.9288,40.1125,39.9214,40.0904,226800.0
2012-08-24 14:00:00,54.51,54.59,54.4,54.4,263200.0,40.061,40.1198,39.9802,39.9802,263200.0
2012-08-24 14:30:00,54.41,54.47,54.37,54.41,325600.0,39.9876,40.0317,39.9582,39.9876,325600.0
2012-08-24 15:00:00,54.4,54.47,54.28,54.37,332600.0,39.9802,40.0317,39.892,39.9582,332600.0
2012-08-24 15:30:00,54.38,54.54,54.25,54.46,715000.0,39.9655,40.0831,39.87,40.0243,715000.0
2012-08-27 09:30:00,54.49,54.65,54.08,54.32,202600.0,40.0463,40.1639,39.745,39.9214,202600.0
2012-08-27 10:00:00,54.3,54.67,54.26,54.64,133600.0,39.9067,40.1786,39.8773,40.1566,133600.0
2012-08-27 10:30:00,54.63,54.63,54.49,54.59,76400.0,40.1492,40.1492,40.0463,40.1198,76400.0
2012-08-27 11:00:00,54.59,54.92,54.56,54.88,288400.0,40.1198,40.3624,40.0978,40.333,288400.0
2012-08-27 11:30:00,54.88,54.98,54.81,54.82,184000.0,40.333,40.4065,40.2815,40.2889,184000.0
2012-08-27 12:00:00,54.8,54.94,54.79,54.81,139000.0,40.2742,40.3771,40.2668,40.2815,139000.0
2012-08-27 12:30:00,54.81,54.92,54.79,54.88,124400.0,40.2815,40.3624,40.2668,40.333,124400.0
2012-08-27 13:00:00,54.88,54.98,54.85,54.88,146400.0,40.333,40.4065,40.3109,40.333,146400.0
2012-08-27 13:30:00,54.87,54.87,54.7,54.71,96200.0,40.3256,40.3256,40.2007,40.208,96200.0
2012-08-27 14:00:00,54.7,54.77,54.63,54.74,82400.0,40.2007,40.2521,40.1492,40.2301,82400.0
2012-08-27 14:30:00,54.71,54.84,54.69,54.79,174000.0,40.208,40.3036,40.1933,40.2668,174000.0
2012-08-27 15:00:00,54.77,54.8,54.48,54.52,308000.0,40.2521,40.2742,40.039,40.0684,308000.0
2012-08-27 15:30:00,54.5,54.63,54.48,54.59,685400.0,40.0537,40.1492,40.039,40.1198,685400.0
2012-08-28 09:30:00,54.62,54.96,54.38,54.76,272800.0,40.1419,40.3918,39.9655,40.2448,272800.0
2012-08-28 10:00:00,54.73,54.88,54.47,54.61,282800.0,40.2227,40.333,40.0317,40.1345,282800.0
2012-08-28 10:30:00,54.62,54.74,54.16,54.22,455000.0,40.1419,40.2301,39.8038,39.8479,455000.0
2012-08-28 11:00:00,54.18,54.28,54.08,54.28,249400.0,39.8185,39.892,39.745,39.892,249400.0
2012-08-28 11:30:00,54.26,54.35,54.02,54.1,502600.0,39.8773,39.9435,39.7009,39.7597,502600.0
2012-08-28 12:00:00,54.13,54.43,54.1,54.34,195000.0,39.7818,40.0023,39.7597,39.9361,195000.0
2012-08-28 12:30:00,54.34,54.45,54.22,54.38,147600.0,39.9361,40.017,39.8479,39.9655,147600.0
2012-08-28 13:00:00,54.4,54.45,54.27,54.29,237400.0,39.9802,40.017,39.8847,39.8994,237400.0
2012-08-28 13:30:00,54.29,54.35,54.24,54.29,158800.0,39.8994,39.9435,39.8626,39.8994,158800.0
2012-08-28 14:00:00,54.27,54.43,54.26,54.42,120000.0,39.8847,40.0023,39.8773,39.9949,120000.0
2012-08-28 14:30:00,54.44,54.48,54.37,54.43,196200.0,40.0096,40.039,39.9582,40.0023,196200.0
2012-08-28 15:00:00,54.43,54.68,54.43,54.47,187000.0,40.0023,40.186,40.0023,40.0317,187000.0
2012-08-28 15:30:00,54.47,54.53,54.36,54.41,224000.0,40.0317,40.0757,39.9508,39.9876,224000.0
2012-08-29 09:30:00,54.44,54.49,53.74,53.8,199800.0,40.0096,40.0463,39.4952,39.5392,199800.0
2012-08-29 10:00:00,53.81,54.18,53.77,54.13,136000.0,39.5466,39.8185,39.5172,39.7818,136000.0
2012-08-29 10:30:00,54.13,54.13,53.74,53.82,185000.0,39.7818,39.7818,39.4952,39.5539,185000.0
2012-08-29 11:00:00,53.81,53.96,53.75,53.88,170800.0,39.5466,39.6568,39.5025,39.598,170800.0
2012-08-29 11:30:00,53.9,54.04,53.88,53.93,98400.0,39.6127,39.7156,39.598,39.6348,98400.0
2012-08-29 12:00:00,53.91,54.05,53.9,54.03,93000.0,39.6201,39.723,39.6127,39.7083,93000.0
2012-08-29 12:30:00,54.04,54.15,53.98,54.09,73600.0,39.7156,39.7965,39.6715,39.7524,73600.0
2012-08-29 13:00:00,54.1,54.35,54.1,54.25,162200.0,39.7597,39.9435,39.7597,39.87,162200.0
2012-08-29 13:30:00,54.26,54.35,54.15,54.34,127000.0,39.8773,39.9435,39.7965,39.9361,127000.0
2012-08-29 14:00:00,54.34,54.41,54.23,54.32,157600.0,39.9361,39.9876,39.8553,39.9214,157600.0
2012-08-29 14:30:00,54.32,54.35,54.2,54.24,163000.0,39.9214,39.9435,39.8332,39.8626,163000.0
2012-08-29 15:00:00,54.26,54.29,54.19,54.26,188400.0,39.8773,39.8994,39.8259,39.8773,188400.0
2012-08-29 15:30:00,54.25,54.27,54.0,54.02,531600.0,39.87,39.8847,39.6862,39.7009,531600.0
2012-08-30 09:30:00,53.73,53.73,53.23,53.31,309600.0,39.4878,39.4878,39.1203,39.1791,309600.0
2012-08-30 10:00:00,53.33,53.33,52.82,52.84,335000.0,39.1938,39.1938,38.819,38.8337,335000.0
2012-08-30 10:30:00,52.82,53.06,52.73,53.05,210600.0,38.819,38.9954,38.7529,38.9881,210600.0
2012-08-30 11:00:00,53.02,53.08,52.86,52.98,138200.0,38.966,39.0101,38.8484,38.9366,138200.0
2012-08-30 11:30:00,52.98,53.09,52.87,52.94,190800.0,38.9366,39.0174,38.8558,38.9072,190800.0
2012-08-30 12:00:00,52.93,52.97,52.85,52.89,175200.0,38.8999,38.9293,38.8411,38.8705,175200.0
2012-08-30 12:30:00,52.89,53.01,52.88,52.98,75400.0,38.8705,38.9587,38.8631,38.9366,75400.0
2012-08-30 13:00:00,52.99,53.02,52.85,52.91,84200.0,38.944,38.966,38.8411,38.8852,84200.0
2012-08-30 13:30:00,52.93,52.98,52.9,52.95,58000.0,38.8999,38.9366,38.8778,38.9146,58000.0
2012-08-30 14:00:00,52.96,53.06,52.84,52.84,153800.0,38.9219,38.9954,38.8337,38.8337,153800.0
2012-08-30 14:30:00,52.85,53.01,52.82,52.96,111800.0,38.8411,38.9587,38.819,38.9219,111800.0
2012-08-30 15:00:00,52.96,53.16,52.96,53.11,152000.0,38.9219,39.0689,38.9219,39.0321,152000.0
2012-08-30 15:30:00,53.11,53.17,52.92,52.95,310000.0,39.0321,39.0762,38.8925,38.9146,310000.0
2012-08-31 09:30:00,53.49,53.71,53.19,53.41,407800.0,39.3114,39.4731,39.0909,39.2526,407800.0
2012-08-31 10:00:00,53.39,53.83,53.05,53.58,228600.0,39.2379,39.5613,38.9881,39.3776,228600.0
2012-08-31 10:30:00,53.62,54.02,53.49,53.99,180400.0,39.407,39.7009,39.3114,39.6789,180400.0
2012-08-31 11:00:00,54.0,54.24,53.95,54.1,264600.0,39.6862,39.8626,39.6495,39.7597,264600.0
2012-08-31 11:30:00,54.13,54.25,54.08,54.19,117000.0,39.7818,39.87,39.745,39.8259,117000.0
2012-08-31 12:00:00,54.15,54.2,53.83,53.95,215400.0,39.7965,39.8332,39.5613,39.6495,215400.0
2012-08-31 12:30:00,53.96,54.18,53.91,54.17,167000.0,39.6568,39.8185,39.6201,39.8112,167000.0
2012-08-31 13:00:00,54.17,54.24,53.97,53.99,306800.0,39.8112,39.8626,39.6642,39.6789,306800.0
2012-08-31 13:30:00,53.99,54.15,53.95,54.01,144000.0,39.6789,39.7965,39.6495,39.6936,144000.0
2012-08-31 14:00:00,54.01,54.29,53.99,54.24,157600.0,39.6936,39.8994,39.6789,39.8626,157600.0
2012-08-31 14:30:00,54.24,54.24,54.09,54.13,141800.0,39.8626,39.8626,39.7524,39.7818,141800.0
2012-08-31 15:00:00,54.13,54.13,53.91,53.97,182800.0,39.7818,39.7818,39.6201,39.6642,182800.0
2012-08-31 15:30:00,53.97,54.31,53.92,54.16,494400.0,39.6642,39.9141,39.6274,39.8038,494400.0
2012-09-04 09:30:00,54.13,54.35,54.0,54.11,249400.0,39.7818,39.9435,39.6862,39.7671,249400.0
2012-09-04 10:00:00,54.1,54.17,53.74,53.88,275600.0,39.7597,39.8112,39.4952,39.598,275600.0
2012-09-04 10:30:00,53.88,54.23,53.77,54.08,231000.0,39.598,39.8553,39.5172,39.745,231000.0
2012-09-04 11:00:00,54.07,54.18,53.84,53.88,248000.0,39.7377,39.8185,39.5686,39.598,248000.0
2012-09-04 11:30:00,53.89,53.98,53.74,53.75,257600.0,39.6054,39.6715,39.4952,39.5025,257600.0
2012-09-04 12:00:00,53.74,53.85,53.6,53.81,209400.0,39.4952,39.576,39.3923,39.5466,209400.0
2012-09-04 12:30:00,53.81,54.1,53.79,54.09,261200.0,39.5466,39.7597,39.5319,39.7524,261200.0
2012-09-04 13:00:00,54.09,54.38,54.07,54.38,264000.0,39.7524,39.9655,39.7377,39.9655,264000.0
2012-09-04 13:30:00,54.38,54.42,54.2,54.29,200000.0,39.9655,39.9949,39.8332,39.8994,200000.0
2012-09-04 14:00:00,54.29,54.53,54.19,54.49,237800.0,39.8994,40.0757,39.8259,40.0463,237800.0
2012-09-04 14:30:00,54.5,54.88,54.5,54.77,425000.0,40.0537,40.333,40.0537,40.2521,425000.0
2012-09-04 15:00:00,54.77,54.88,54.66,54.86,334600.0,40.2521,40.333,40.1713,40.3183,334600.0
2012-09-04 15:30:00,54.85,54.87,54.57,54.68,663400.0,40.3109,40.3256,40.1051,40.186,663400.0
2012-09-05 09:30:00,54.54,54.7,54.27,54.49,153200.0,40.0831,40.2007,39.8847,40.0463,153200.0
2012-09-05 10:00:00,54.48,54.76,54.45,54.65,181400.0,40.039,40.2448,40.017,40.1639,181400.0
2012-09-05 10:30:00,54.67,54.72,54.37,54.4,114400.0,40.1786,40.2154,39.9582,39.9802,114400.0
2012-09-05 11:00:00,54.35,54.62,54.33,54.54,166600.0,39.9435,40.1419,39.9288,40.0831,166600.0
2012-09-05 11:30:00,54.58,54.6,54.42,54.43,156600.0,40.1125,40.1272,39.9949,40.0023,156600.0
2012-09-05 12:00:00,54.45,54.48,54.37,54.47,95400.0,40.017,40.039,39.9582,40.0317,95400.0
2012-09-05 12:30:00,54.46,54.49,54.4,54.45,162600.0,40.0243,40.0463,39.9802,40.017,162600.0
2012-09-05 13:00:00,54.43,54.57,54.42,54.55,123200.0,40.0023,40.1051,39.9949,40.0904,123200.0
2012-09-05 13:30:00,54.54,54.56,54.23,54.35,128200.0,40.0831,40.0978,39.8553,39.9435,128200.0
2012-09-05 14:00:00,54.34,54.36,54.26,54.3,91400.0,39.9361,39.9508,39.8773,39.9067,91400.0
2012-09-05 14:30:00,54.29,54.5,54.29,54.45,106000.0,39.8994,40.0537,39.8994,40.017,106000.0
2012-09-05 15:00:00,54.44,54.44,54.27,54.3,254200.0,40.0096,40.0096,39.8847,39.9067,254200.0
2012-09-05 15:30:00,54.3,54.4,54.23,54.3,512600.0,39.9067,39.9802,39.8553,39.9067,512600.0
2012-09-06 09:30:00,54.91,55.45,54.8,55.05,217600.0,40.355,40.7519,40.2742,40.4579,217600.0
2012-09-06 10:00:00,55.07,55.42,55.07,55.37,161600.0,40.4726,40.7298,40.4726,40.6931,161600.0
2012-09-06 10:30:00,55.4,55.93,55.34,55.92,307000.0,40.7151,41.1046,40.671,41.0973,307000.0
2012-09-06 11:00:00,55.92,56.01,55.83,55.95,303800.0,41.0973,41.1634,41.0312,41.1193,303800.0
2012-09-06 11:30:00,55.95,56.31,55.91,56.29,241200.0,41.1193,41.3839,41.09,41.3692,241200.0
2012-09-06 12:00:00,56.27,56.38,56.24,56.34,236600.0,41.3545,41.4354,41.3325,41.406,236600.0
2012-09-06 12:30:00,56.37,56.6,56.34,56.46,220600.0,41.428,41.5971,41.406,41.4942,220600.0
2012-09-06 13:00:00,56.46,56.46,56.22,56.31,86200.0,41.4942,41.4942,41.3178,41.3839,86200.0
2012-09-06 13:30:00,56.32,56.4,56.22,56.29,158600.0,41.3913,41.4501,41.3178,41.3692,158600.0
2012-09-06 14:00:00,56.29,56.46,56.22,56.33,361000.0,41.3692,41.4942,41.3178,41.3986,361000.0
2012-09-06 14:30:00,56.33,56.57,56.31,56.39,383000.0,41.3986,41.575,41.3839,41.4427,383000.0
2012-09-06 15:00:00,56.39,56.39,55.95,56.11,499600.0,41.4427,41.4427,41.1193,41.2369,499600.0
2012-09-06 15:30:00,56.13,56.24,56.06,56.2,616200.0,41.2516,41.3325,41.2002,41.3031,616200.0
2012-09-07 09:30:00,55.48,56.64,55.37,56.27,492400.0,40.7739,41.6264,40.6931,41.3545,492400.0
2012-09-07 10:00:00,56.26,56.29,56.08,56.25,483000.0,41.3472,41.3692,41.2149,41.3398,483000.0
2012-09-07 10:30:00,56.27,56.31,55.98,56.07,420600.0,41.3545,41.3839,41.1414,41.2075,420600.0
2012-09-07 11:00:00,56.08,56.23,56.0,56.16,305000.0,41.2149,41.3251,41.1561,41.2737,305000.0
2012-09-07 11:30:00,56.18,56.27,56.02,56.26,210400.0,41.2884,41.3545,41.1708,41.3472,210400.0
2012-09-07 12:00:00,56.28,56.28,56.01,56.02,292600.0,41.3619,41.3619,41.1634,41.1708,292600.0
2012-09-07 12:30:00,56.02,56.15,55.95,56.08,219800.0,41.1708,41.2663,41.1193,41.2149,219800.0
2012-09-07 13:00:00,56.1,56.19,56.07,56.13,256800.0,41.2296,41.2957,41.2075,41.2516,256800.0
2012-09-07 13:30:00,56.13,56.25,56.09,56.24,299200.0,41.2516,41.3398,41.2222,41.3325,299200.0
2012-09-07 14:00:00,56.24,56.32,56.19,56.19,232000.0,41.3325,41.3913,41.2957,41.2957,232000.0
2012-09-07 14:30:00,56.22,56.44,56.21,56.37,184400.0,41.3178,41.4795,41.3104,41.428,184400.0
2012-09-07 15:00:00,56.37,56.41,56.19,56.27,323400.0,41.428,41.4574,41.2957,41.3545,323400.0
2012-09-07 15:30:00,56.28,56.49,56.26,56.44,734400.0,41.3619,41.5162,41.3472,41.4795,734400.0
2012-09-10 09:30:00,56.58,56.95,56.05,56.92,255800.0,41.5824,41.8543,41.1928,41.8322,255800.0
2012-09-10 10:00:00,56.94,57.16,56.94,57.07,247200.0,41.8469,42.0086,41.8469,41.9425,247200.0
2012-09-10 10:30:00,57.05,57.09,56.97,57.02,194800.0,41.9278,41.9572,41.869,41.9057,194800.0
2012-09-10 11:00:00,57.04,57.11,56.9,56.95,290400.0,41.9204,41.9719,41.8175,41.8543,290400.0
2012-09-10 11:30:00,56.94,57.08,56.94,57.04,269000.0,41.8469,41.9498,41.8469,41.9204,269000.0
2012-09-10 12:00:00,57.05,57.24,56.94,56.98,168200.0,41.9278,42.0674,41.8469,41.8763,168200.0
2012-09-10 12:30:00,56.97,56.98,56.86,56.96,161800.0,41.869,41.8763,41.7881,41.8616,161800.0
2012-09-10 13:00:00,56.96,57.06,56.93,57.04,184000.0,41.8616,41.9351,41.8396,41.9204,184000.0
2012-09-10 13:30:00,57.04,57.04,56.79,56.84,104400.0,41.9204,41.9204,41.7367,41.7734,104400.0
2012-09-10 14:00:00,56.83,56.91,56.73,56.77,331000.0,41.7661,41.8249,41.6926,41.722,331000.0
2012-09-10 14:30:00,56.76,56.79,56.52,56.57,239600.0,41.7146,41.7367,41.5383,41.575,239600.0
2012-09-10 15:00:00,56.56,56.6,56.35,56.38,236800.0,41.5677,41.5971,41.4133,41.4354,236800.0
2012-09-10 15:30:00,56.38,56.42,56.15,56.21,306400.0,41.4354,41.4648,41.2663,41.3104,306400.0
2012-09-11 09:30:00,56.41,56.73,56.22,56.31,240400.0,41.4574,41.6926,41.3178,41.3839,240400.0
2012-09-11 10:00:00,56.3,56.38,56.15,56.19,338200.0,41.3766,41.4354,41.2663,41.2957,338200.0
2012-09-11 10:30:00,56.21,56.33,55.97,56.26,649600.0,41.3104,41.3986,41.134,41.3472,649600.0
2012-09-11 11:00:00,56.25,56.31,56.16,56.27,240400.0,41.3398,41.3839,41.2737,41.3545,240400.0
2012-09-11 11:30:00,56.27,56.29,56.2,56.23,157800.0,41.3545,41.3692,41.3031,41.3251,157800.0
2012-09-11 12:00:00,56.24,56.25,56.09,56.2,79000.0,41.3325,41.3398,41.2222,41.3031,79000.0
2012-09-11 12:30:00,56.21,56.26,56.09,56.12,91400.0,41.3104,41.3472,41.2222,41.2443,91400.0
2012-09-11 13:00:00,56.12,56.25,56.1,56.18,82600.0,41.2443,41.3398,41.2296,41.2884,82600.0
2012-09-11 13:30:00,56.18,56.2,56.05,56.18,108800.0,41.2884,41.3031,41.1928,41.2884,108800.0
2012-09-11 14:00:00,56.18,56.27,56.17,56.26,103000.0,41.2884,41.3545,41.281,41.3472,103000.0
2012-09-11 14:30:00,56.26,56.35,56.2,56.33,242000.0,41.3472,41.4133,41.3031,41.3986,242000.0
2012-09-11 15:00:00,56.34,56.35,56.23,56.25,350200.0,41.406,41.4133,41.3251,41.3398,350200.0
2012-09-11 15:30:00,56.25,56.31,56.17,56.22,515400.0,41.3398,41.3839,41.281,41.3178,515400.0
2012-09-12 09:30:00,56.43,56.97,56.16,56.55,360600.0,41.4721,41.869,41.2737,41.5603,360600.0
2012-09-12 10:00:00,56.58,56.7,56.25,56.26,278400.0,41.5824,41.6705,41.3398,41.3472,278400.0
2012-09-12 10:30:00,56.23,56.23,55.8,56.18,342600.0,41.3251,41.3251,41.0091,41.2884,342600.0
2012-09-12 11:00:00,56.19,56.61,56.18,56.45,149200.0,41.2957,41.6044,41.2884,41.4868,149200.0
2012-09-12 11:30:00,56.47,56.6,56.38,56.47,170800.0,41.5015,41.5971,41.4354,41.5015,170800.0
2012-09-12 12:00:00,56.46,56.6,56.39,56.58,113000.0,41.4942,41.5971,41.4427,41.5824,113000.0
2012-09-12 12:30:00,56.59,56.63,56.49,56.58,110400.0,41.5897,41.6191,41.5162,41.5824,110400.0
2012-09-12 13:00:00,56.56,56.63,56.49,56.62,110000.0,41.5677,41.6191,41.5162,41.6118,110000.0
2012-09-12 13:30:00,56.63,56.68,56.55,56.68,163000.0,41.6191,41.6558,41.5603,41.6558,163000.0
2012-09-12 14:00:00,56.69,56.72,56.52,56.59,214800.0,41.6632,41.6852,41.5383,41.5897,214800.0
2012-09-12 14:30:00,56.57,56.67,56.56,56.63,137800.0,41.575,41.6485,41.5677,41.6191,137800.0
2012-09-12 15:00:00,56.63,56.66,56.42,56.51,240600.0,41.6191,41.6411,41.4648,41.5309,240600.0
2012-09-12 15:30:00,56.49,56.63,56.38,56.49,523200.0,41.5162,41.6191,41.4354,41.5162,523200.0
2012-09-13 09:30:00,56.59,56.72,56.04,56.17,121600.0,41.5897,41.6852,41.1855,41.281,121600.0
2012-09-13 10:00:00,56.19,56.28,55.97,55.99,110600.0,41.2957,41.3619,41.134,41.1487,110600.0
2012-09-13 10:30:00,55.98,56.19,55.9,56.14,124200.0,41.1414,41.2957,41.0826,41.259,124200.0
2012-09-13 11:00:00,56.15,56.39,56.15,56.32,86600.0,41.2663,41.4427,41.2663,41.3913,86600.0
2012-09-13 11:30:00,56.34,56.38,56.07,56.1,81000.0,41.406,41.4354,41.2075,41.2296,81000.0
2012-09-13 12:00:00,56.1,56.23,55.97,56.0,87800.0,41.2296,41.3251,41.134,41.1561,87800.0
2012-09-13 12:30:00,55.97,56.82,55.95,56.8,263600.0,41.134,41.7587,41.1193,41.744,263600.0
2012-09-13 13:00:00,56.8,57.35,56.74,57.34,268000.0,41.744,42.1483,41.6999,42.1409,268000.0
2012-09-13 13:30:00,57.34,57.83,57.34,57.44,518000.0,42.1409,42.501,42.1409,42.2144,518000.0
2012-09-13 14:00:00,57.44,58.05,57.39,57.99,335800.0,42.2144,42.6627,42.1776,42.6186,335800.0
2012-09-13 14:30:00,57.98,58.06,57.8,57.93,389800.0,42.6113,42.6701,42.479,42.5745,389800.0
2012-09-13 15:00:00,57.92,57.99,57.63,57.66,388600.0,42.5672,42.6186,42.354,42.3761,388600.0
2012-09-13 15:30:00,57.65,57.81,57.44,57.59,966800.0,42.3687,42.4863,42.2144,42.3246,966800.0
2012-09-14 09:30:00,57.87,59.13,57.87,59.0,382000.0,42.5304,43.4564,42.5304,43.3609,382000.0
2012-09-14 10:00:00,59.03,59.8,58.96,59.79,581000.0,43.3829,43.9488,43.3315,43.9415,581000.0
2012-09-14 10:30:00,59.8,59.85,59.02,59.15,458800.0,43.9488,43.9856,43.3756,43.4711,458800.0
2012-09-14 11:00:00,59.16,59.39,59.02,59.15,201600.0,43.4785,43.6475,43.3756,43.4711,201600.0
2012-09-14 11:30:00,59.18,59.18,58.55,58.57,170200.0,43.4932,43.4932,43.0302,43.0449,170200.0
2012-09-14 12:00:00,58.57,58.87,58.56,58.76,197000.0,43.0449,43.2653,43.0375,43.1845,197000.0
2012-09-14 12:30:00,58.74,58.77,58.57,58.67,116000.0,43.1698,43.1919,43.0449,43.1184,116000.0
2012-09-14 13:00:00,58.66,58.68,58.47,58.5,121200.0,43.111,43.1257,42.9714,42.9934,121200.0
2012-09-14 13:30:00,58.5,58.66,58.48,58.65,95000.0,42.9934,43.111,42.9787,43.1037,95000.0
2012-09-14 14:00:00,58.65,58.7,58.44,58.53,109400.0,43.1037,43.1404,42.9493,43.0155,109400.0
2012-09-14 14:30:00,58.55,58.81,58.52,58.7,162000.0,43.0302,43.2212,43.0081,43.1404,162000.0
2012-09-14 15:00:00,58.7,58.73,58.45,58.56,260000.0,43.1404,43.1625,42.9567,43.0375,260000.0
2012-09-14 15:30:00,58.55,58.8,58.44,58.79,619000.0,43.0302,43.2139,42.9493,43.2065,619000.0
2012-09-17 09:30:00,58.71,58.85,58.27,58.6,189800.0,43.1478,43.2506,42.8244,43.0669,189800.0
2012-09-17 10:00:00,58.6,58.79,58.42,58.79,83000.0,43.0669,43.2065,42.9346,43.2065,83000.0
2012-09-17 10:30:00,58.8,59.1,58.72,58.99,184000.0,43.2139,43.4344,43.1551,43.3535,184000.0
2012-09-17 11:00:00,58.98,59.12,58.87,58.97,161200.0,43.3462,43.4491,43.2653,43.3388,161200.0
2012-09-17 11:30:00,58.96,59.04,58.8,58.92,181400.0,43.3315,43.3903,43.2139,43.3021,181400.0
2012-09-17 12:00:00,58.91,58.97,58.8,58.97,147000.0,43.2947,43.3388,43.2139,43.3388,147000.0
2012-09-17 12:30:00,58.98,58.98,58.8,58.8,121200.0,43.3462,43.3462,43.2139,43.2139,121200.0
2012-09-17 13:00:00,58.81,58.81,58.63,58.67,108800.0,43.2212,43.2212,43.089,43.1184,108800.0
2012-09-17 13:30:00,58.67,58.67,58.45,58.51,171000.0,43.1184,43.1184,42.9567,43.0008,171000.0
2012-09-17 14:00:00,58.49,58.49,58.19,58.23,244800.0,42.9861,42.9861,42.7656,42.795,244800.0
2012-09-17 14:30:00,58.23,58.24,58.01,58.05,151400.0,42.795,42.8023,42.6333,42.6627,151400.0
2012-09-17 15:00:00,58.07,58.14,57.95,57.97,157200.0,42.6774,42.7288,42.5892,42.6039,157200.0
2012-09-17 15:30:00,57.99,58.22,57.94,58.2,417800.0,42.6186,42.7876,42.5819,42.7729,417800.0
2012-09-18 09:30:00,58.12,58.41,57.69,58.26,256000.0,42.7141,42.9273,42.3981,42.817,256000.0
2012-09-18 10:00:00,58.29,58.41,57.84,57.99,187800.0,42.8391,42.9273,42.5084,42.6186,187800.0
2012-09-18 10:30:00,57.98,58.16,57.94,58.11,119600.0,42.6113,42.7435,42.5819,42.7068,119600.0
2012-09-18 11:00:00,58.13,58.17,57.91,57.96,116000.0,42.7215,42.7509,42.5598,42.5966,116000.0
2012-09-18 11:30:00,57.95,57.95,57.6,57.63,91400.0,42.5892,42.5892,42.332,42.354,91400.0
2012-09-18 12:00:00,57.65,57.72,57.5,57.55,124000.0,42.3687,42.4202,42.2585,42.2952,124000.0
2012-09-18 12:30:00,57.57,57.73,57.53,57.6,109200.0,42.3099,42.4275,42.2805,42.332,109200.0
2012-09-18 13:00:00,57.6,57.63,57.43,57.49,87000.0,42.332,42.354,42.207,42.2511,87000.0
2012-09-18 13:30:00,57.51,57.51,57.29,57.32,132200.0,42.2658,42.2658,42.1042,42.1262,132200.0
2012-09-18 14:00:00,57.31,57.63,57.29,57.61,137600.0,42.1189,42.354,42.1042,42.3393,137600.0
2012-09-18 14:30:00,57.6,57.7,57.49,57.66,158200.0,42.332,42.4055,42.2511,42.3761,158200.0
2012-09-18 15:00:00,57.65,57.92,57.63,57.84,266200.0,42.3687,42.5672,42.354,42.5084,266200.0
2012-09-18 15:30:00,57.84,57.95,57.71,57.95,345400.0,42.5084,42.5892,42.4128,42.5892,345400.0
2012-09-19 09:30:00,57.83,57.9,57.22,57.34,139000.0,42.501,42.5525,42.0527,42.1409,139000.0
2012-09-19 10:00:00,57.29,57.52,57.29,57.33,192800.0,42.1042,42.2732,42.1042,42.1336,192800.0
2012-09-19 10:30:00,57.28,57.51,57.07,57.32,195400.0,42.0968,42.2658,41.9425,42.1262,195400.0
2012-09-19 11:00:00,57.3,57.58,57.27,57.55,137400.0,42.1115,42.3173,42.0895,42.2952,137400.0
2012-09-19 11:30:00,57.53,57.56,57.21,57.21,166200.0,42.2805,42.3026,42.0454,42.0454,166200.0
2012-09-19 12:00:00,57.21,57.42,57.2,57.41,113400.0,42.0454,42.1997,42.038,42.1923,113400.0
2012-09-19 12:30:00,57.39,57.46,57.17,57.2,111000.0,42.1776,42.2291,42.016,42.038,111000.0
2012-09-19 13:00:00,57.2,57.2,56.85,56.88,142600.0,42.038,42.038,41.7808,41.8028,142600.0
2012-09-19 13:30:00,56.88,56.93,56.83,56.88,150600.0,41.8028,41.8396,41.7661,41.8028,150600.0
2012-09-19 14:00:00,56.9,57.04,56.83,56.83,209000.0,41.8175,41.9204,41.7661,41.7661,209000.0
2012-09-19 14:30:00,56.84,57.03,56.75,57.02,300000.0,41.7734,41.9131,41.7073,41.9057,300000.0
2012-09-19 15:00:00,57.01,57.08,56.88,56.88,179800.0,41.8984,41.9498,41.8028,41.8028,179800.0
2012-09-19 15:30:00,56.88,56.95,56.77,56.79,459800.0,41.8028,41.8543,41.722,41.7367,459800.0
2012-09-20 09:30:00,56.46,56.48,55.74,55.9,518800.0,41.4942,41.5089,40.965,41.0826,518800.0
2012-09-20 10:00:00,55.88,56.42,55.84,56.32,549600.0,41.0679,41.4648,41.0385,41.3913,549600.0
2012-09-20 10:30:00,56.32,56.66,56.23,56.51,214800.0,41.3913,41.6411,41.3251,41.5309,214800.0
2012-09-20 11:00:00,56.54,56.68,56.45,56.63,376800.0,41.553,41.6558,41.4868,41.6191,376800.0
2012-09-20 11:30:00,56.6,56.96,56.56,56.94,238200.0,41.5971,41.8616,41.5677,41.8469,238200.0
2012-09-20 12:00:00,56.96,57.04,56.78,56.78,189600.0,41.8616,41.9204,41.7293,41.7293,189600.0
2012-09-20 12:30:00,56.79,56.82,56.61,56.66,178000.0,41.7367,41.7587,41.6044,41.6411,178000.0
2012-09-20 13:00:00,56.63,56.75,56.58,56.74,158200.0,41.6191,41.7073,41.5824,41.6999,158200.0
2012-09-20 13:30:00,56.78,56.83,56.63,56.67,96400.0,41.7293,41.7661,41.6191,41.6485,96400.0
2012-09-20 14:00:00,56.67,56.7,56.47,56.68,269200.0,41.6485,41.6705,41.5015,41.6558,269200.0
2012-09-20 14:30:00,56.65,56.77,56.62,56.7,177200.0,41.6338,41.722,41.6118,41.6705,177200.0
2012-09-20 15:00:00,56.7,56.99,56.68,56.92,242400.0,41.6705,41.8837,41.6558,41.8322,242400.0
2012-09-20 15:30:00,56.93,56.94,56.65,56.79,586000.0,41.8396,41.8469,41.6338,41.7367,586000.0
2012-09-21 09:30:00,57.29,57.37,57.07,57.15,682400.0,42.1042,42.1629,41.9425,42.0013,682400.0
2012-09-21 10:00:00,57.15,57.17,56.76,56.88,215400.0,42.0013,42.016,41.7146,41.8028,215400.0
2012-09-21 10:30:00,56.9,56.96,56.63,56.67,152400.0,41.8175,41.8616,41.6191,41.6485,152400.0
2012-09-21 11:00:00,56.66,56.77,56.63,56.71,171400.0,41.6411,41.722,41.6191,41.6779,171400.0
2012-09-21 11:30:00,56.74,57.17,56.7,56.98,202800.0,41.6999,42.016,41.6705,41.8763,202800.0
2012-09-21 12:00:00,56.97,57.1,56.88,56.94,152400.0,41.869,41.9645,41.8028,41.8469,152400.0
2012-09-21 12:30:00,56.94,57.08,56.88,56.97,88000.0,41.8469,41.9498,41.8028,41.869,88000.0
2012-09-21 13:00:00,56.97,57.09,56.95,56.98,77200.0,41.869,41.9572,41.8543,41.8763,77200.0
2012-09-21 13:30:00,56.98,57.09,56.98,57.08,74800.0,41.8763,41.9572,41.8763,41.9498,74800.0
2012-09-21 14:00:00,57.08,57.1,56.9,56.95,100600.0,41.9498,41.9645,41.8175,41.8543,100600.0
2012-09-21 14:30:00,56.95,57.1,56.93,56.96,89400.0,41.8543,41.9645,41.8396,41.8616,89400.0
2012-09-21 15:00:00,56.96,57.01,56.83,56.88,168600.0,41.8616,41.8984,41.7661,41.8028,168600.0
2012-09-21 15:30:00,56.88,57.16,56.85,56.98,724000.0,41.8028,42.0086,41.7808,41.8763,724000.0
2012-09-24 09:30:00,56.3,56.63,56.13,56.24,171800.0,41.3766,41.6191,41.2516,41.3325,171800.0
2012-09-24 10:00:00,56.23,56.52,56.08,56.18,303000.0,41.3251,41.5383,41.2149,41.2884,303000.0
2012-09-24 10:30:00,56.16,56.61,56.16,56.59,241400.0,41.2737,41.6044,41.2737,41.5897,241400.0
2012-09-24 11:00:00,56.59,56.64,56.38,56.54,126600.0,41.5897,41.6264,41.4354,41.553,126600.0
2012-09-24 11:30:00,56.56,56.62,56.4,56.42,121200.0,41.5677,41.6118,41.4501,41.4648,121200.0
2012-09-24 12:00:00,56.42,56.52,56.22,56.31,199400.0,41.4648,41.5383,41.3178,41.3839,199400.0
2012-09-24 12:30:00,56.3,56.47,56.25,56.38,261800.0,41.3766,41.5015,41.3398,41.4354,261800.0
2012-09-24 13:00:00,56.4,56.49,56.37,56.44,77400.0,41.4501,41.5162,41.428,41.4795,77400.0
2012-09-24 13:30:00,56.41,56.45,56.31,56.42,72200.0,41.4574,41.4868,41.3839,41.4648,72200.0
2012-09-24 14:00:00,56.42,56.65,56.37,56.63,130800.0,41.4648,41.6338,41.428,41.6191,130800.0
2012-09-24 14:30:00,56.63,56.87,56.61,56.75,116200.0,41.6191,41.7955,41.6044,41.7073,116200.0
2012-09-24 15:00:00,56.75,56.79,56.62,56.77,139800.0,41.7073,41.7367,41.6118,41.722,139800.0
2012-09-24 15:30:00,56.77,56.78,56.55,56.6,275600.0,41.722,41.7293,41.5603,41.5971,275600.0
2012-09-25 09:30:00,56.85,57.06,56.76,57.02,242400.0,41.7808,41.9351,41.7146,41.9057,242400.0
2012-09-25 10:00:00,57.04,57.21,56.8,56.82,236400.0,41.9204,42.0454,41.744,41.7587,236400.0
2012-09-25 10:30:00,56.83,56.88,56.67,56.88,131400.0,41.7661,41.8028,41.6485,41.8028,131400.0
2012-09-25 11:00:00,56.9,56.98,56.83,56.96,202600.0,41.8175,41.8763,41.7661,41.8616,202600.0
2012-09-25 11:30:00,56.97,56.98,56.89,56.95,77200.0,41.869,41.8763,41.8102,41.8543,77200.0
2012-09-25 12:00:00,56.94,57.0,56.85,56.94,146200.0,41.8469,41.891,41.7808,41.8469,146200.0
2012-09-25 12:30:00,56.95,57.0,56.55,56.99,333000.0,41.8543,41.891,41.5603,41.8837,333000.0
2012-09-25 13:00:00,56.97,57.12,56.95,56.96,134400.0,41.869,41.9792,41.8543,41.8616,134400.0
2012-09-25 13:30:00,56.97,57.07,56.66,56.69,236000.0,41.869,41.9425,41.6411,41.6632,236000.0
2012-09-25 14:00:00,56.7,56.74,56.57,56.65,179000.0,41.6705,41.6999,41.575,41.6338,179000.0
2012-09-25 14:30:00,56.62,56.78,56.44,56.44,148600.0,41.6118,41.7293,41.4795,41.4795,148600.0
2012-09-25 15:00:00,56.45,56.49,56.22,56.4,237000.0,41.4868,41.5162,41.3178,41.4501,237000.0
2012-09-25 15:30:00,56.4,56.54,56.13,56.22,472000.0,41.4501,41.553,41.2516,41.3178,472000.0
2012-09-26 09:30:00,55.94,55.94,55.44,55.69,222000.0,41.112,41.112,40.7445,40.9283,222000.0
2012-09-26 10:00:00,55.64,55.74,55.48,55.49,170600.0,40.8915,40.965,40.7739,40.7813,170600.0
2012-09-26 10:30:00,55.49,55.63,55.24,55.26,184600.0,40.7813,40.8842,40.5975,40.6122,184600.0
2012-09-26 11:00:00,55.26,55.58,55.2,55.58,182800.0,40.6122,40.8474,40.5682,40.8474,182800.0
2012-09-26 11:30:00,55.59,55.63,55.29,55.55,158800.0,40.8548,40.8842,40.6343,40.8254,158800.0
2012-09-26 12:00:00,55.56,56.04,55.55,55.79,206000.0,40.8327,41.1855,40.8254,41.0018,206000.0
2012-09-26 12:30:00,55.77,55.8,55.55,55.74,109800.0,40.9871,41.0091,40.8254,40.965,109800.0
2012-09-26 13:00:00,55.74,55.77,55.49,55.68,92600.0,40.965,40.9871,40.7813,40.9209,92600.0
2012-09-26 13:30:00,55.66,55.82,55.5,55.5,228800.0,40.9062,41.0238,40.7886,40.7886,228800.0
2012-09-26 14:00:00,55.5,55.67,55.38,55.44,158000.0,40.7886,40.9136,40.7004,40.7445,158000.0
2012-09-26 14:30:00,55.45,55.51,55.25,55.32,141800.0,40.7519,40.796,40.6049,40.6563,141800.0
2012-09-26 15:00:00,55.33,55.49,55.2,55.33,227200.0,40.6637,40.7813,40.5682,40.6637,227200.0
2012-09-26 15:30:00,55.32,55.4,55.27,55.3,357200.0,40.6563,40.7151,40.6196,40.6416,357200.0
2012-09-27 09:30:00,55.88,56.48,55.75,56.32,320000.0,41.0679,41.5089,40.9724,41.3913,320000.0
2012-09-27 10:00:00,56.3,56.37,55.95,56.16,115200.0,41.3766,41.428,41.1193,41.2737,115200.0
2012-09-27 10:30:00,56.14,56.4,56.07,56.37,101400.0,41.259,41.4501,41.2075,41.428,101400.0
2012-09-27 11:00:00,56.35,56.42,56.2,56.27,90000.0,41.4133,41.4648,41.3031,41.3545,90000.0
2012-09-27 11:30:00,56.29,56.68,56.19,56.63,130000.0,41.3692,41.6558,41.2957,41.6191,130000.0
2012-09-27 12:00:00,56.65,56.88,56.57,56.85,104200.0,41.6338,41.8028,41.575,41.7808,104200.0
2012-09-27 12:30:00,56.84,56.88,56.66,56.69,82600.0,41.7734,41.8028,41.6411,41.6632,82600.0
2012-09-27 13:00:00,56.65,56.76,56.61,56.71,62400.0,41.6338,41.7146,41.6044,41.6779,62400.0
2012-09-27 13:30:00,56.69,56.81,56.59,56.63,110200.0,41.6632,41.7514,41.5897,41.6191,110200.0
2012-09-27 14:00:00,56.66,56.79,56.61,56.74,91000.0,41.6411,41.7367,41.6044,41.6999,91000.0
2012-09-27 14:30:00,56.76,56.78,56.64,56.68,94600.0,41.7146,41.7293,41.6264,41.6558,94600.0
2012-09-27 15:00:00,56.68,56.76,56.58,56.58,125000.0,41.6558,41.7146,41.5824,41.5824,125000.0
2012-09-27 15:30:00,56.58,56.74,56.51,56.6,333800.0,41.5824,41.6999,41.5309,41.5971,333800.0
2012-09-28 09:30:00,56.3,56.5,55.81,55.9,274000.0,41.3766,41.5236,41.0165,41.0826,274000.0
2012-09-28 10:00:00,55.88,55.97,55.69,55.84,191400.0,41.0679,41.134,40.9283,41.0385,191400.0
2012-09-28 10:30:00,55.81,55.83,55.6,55.78,233600.0,41.0165,41.0312,40.8621,40.9944,233600.0
2012-09-28 11:00:00,55.76,55.92,55.6,55.6,102200.0,40.9797,41.0973,40.8621,40.8621,102200.0
2012-09-28 11:30:00,55.59,55.88,55.57,55.79,78000.0,40.8548,41.0679,40.8401,41.0018,78000.0
2012-09-28 12:00:00,55.77,56.11,55.73,55.9,113800.0,40.9871,41.2369,40.9577,41.0826,113800.0
2012-09-28 12:30:00,55.92,55.96,55.81,55.89,45200.0,41.0973,41.1267,41.0165,41.0753,45200.0
2012-09-28 13:00:00,55.91,56.04,55.74,56.01,51200.0,41.09,41.1855,40.965,41.1634,51200.0
2012-09-28 13:30:00,56.03,56.26,56.03,56.19,71200.0,41.1781,41.3472,41.1781,41.2957,71200.0
2012-09-28 14:00:00,56.18,56.27,56.13,56.15,76600.0,41.2884,41.3545,41.2516,41.2663,76600.0
2012-09-28 14:30:00,56.14,56.18,56.03,56.06,82200.0,41.259,41.2884,41.1781,41.2002,82200.0
2012-09-28 15:00:00,56.07,56.13,55.89,55.93,94000.0,41.2075,41.2516,41.0753,41.1046,94000.0
2012-09-28 15:30:00,55.92,56.27,55.85,56.03,326600.0,41.0973,41.3545,41.0459,41.1781,326600.0
2012-10-01 09:30:00,56.49,56.93,56.46,56.78,179200.0,41.5162,41.8396,41.4942,41.7293,179200.0
2012-10-01 10:00:00,56.79,57.34,56.79,57.05,237200.0,41.7367,42.1409,41.7367,41.9278,237200.0
2012-10-01 10:30:00,57.05,57.26,56.84,57.19,171600.0,41.9278,42.0821,41.7734,42.0307,171600.0
2012-10-01 11:00:00,57.21,57.35,57.18,57.27,120600.0,42.0454,42.1483,42.0233,42.0895,120600.0
2012-10-01 11:30:00,57.24,57.24,56.97,57.0,92600.0,42.0674,42.0674,41.869,41.891,92600.0
2012-10-01 12:00:00,57.02,57.12,56.89,57.12,162000.0,41.9057,41.9792,41.8102,41.9792,162000.0
2012-10-01 12:30:00,57.13,57.15,56.88,56.96,139600.0,41.9866,42.0013,41.8028,41.8616,139600.0
2012-10-01 13:00:00,56.95,56.99,56.73,56.88,284000.0,41.8543,41.8837,41.6926,41.8028,284000.0
2012-10-01 13:30:00,56.87,57.09,56.74,57.07,128000.0,41.7955,41.9572,41.6999,41.9425,128000.0
2012-10-01 14:00:00,57.07,57.1,56.96,57.07,144200.0,41.9425,41.9645,41.8616,41.9425,144200.0
2012-10-01 14:30:00,57.08,57.17,57.02,57.13,121000.0,41.9498,42.016,41.9057,41.9866,121000.0
2012-10-01 15:00:00,57.14,57.16,56.7,56.83,348800.0,41.9939,42.0086,41.6705,41.7661,348800.0
2012-10-01 15:30:00,56.81,57.1,56.8,57.08,931400.0,41.7514,41.9645,41.744,41.9498,931400.0
2012-10-02 09:30:00,57.4,57.49,57.02,57.13,251600.0,42.185,42.2511,41.9057,41.9866,251600.0
2012-10-02 10:00:00,57.12,57.41,56.94,57.36,199800.0,41.9792,42.1923,41.8469,42.1556,199800.0
2012-10-02 10:30:00,57.37,57.5,57.17,57.24,243800.0,42.1629,42.2585,42.016,42.0674,243800.0
2012-10-02 11:00:00,57.22,57.52,57.19,57.47,223600.0,42.0527,42.2732,42.0307,42.2364,223600.0
2012-10-02 11:30:00,57.47,57.64,57.26,57.38,352600.0,42.2364,42.3614,42.0821,42.1703,352600.0
2012-10-02 12:00:00,57.35,57.41,57.21,57.23,248600.0,42.1483,42.1923,42.0454,42.0601,248600.0
2012-10-02 12:30:00,57.23,57.41,57.22,57.31,166400.0,42.0601,42.1923,42.0527,42.1189,166400.0
2012-10-02 13:00:00,57.31,57.36,57.21,57.28,107400.0,42.1189,42.1556,42.0454,42.0968,107400.0
2012-10-02 13:30:00,57.27,57.41,57.24,57.37,172400.0,42.0895,42.1923,42.0674,42.1629,172400.0
2012-10-02 14:00:00,57.35,57.45,57.27,57.38,194800.0,42.1483,42.2217,42.0895,42.1703,194800.0
2012-10-02 14:30:00,57.37,57.38,57.27,57.28,266400.0,42.1629,42.1703,42.0895,42.0968,266400.0
2012-10-02 15:00:00,57.28,57.35,57.24,57.35,234200.0,42.0968,42.1483,42.0674,42.1483,234200.0
2012-10-02 15:30:00,57.35,57.59,57.31,57.52,533800.0,42.1483,42.3246,42.1189,42.2732,533800.0
2012-10-03 09:30:00,57.42,57.5,56.34,56.38,368400.0,42.1997,42.2585,41.406,41.4354,368400.0
2012-10-03 10:00:00,56.41,56.56,56.15,56.23,313000.0,41.4574,41.5677,41.2663,41.3251,313000.0
2012-10-03 10:30:00,56.24,56.31,56.07,56.2,239600.0,41.3325,41.3839,41.2075,41.3031,239600.0
2012-10-03 11:00:00,56.2,56.56,56.17,56.37,165400.0,41.3031,41.5677,41.281,41.428,165400.0
2012-10-03 11:30:00,56.37,56.4,56.23,56.32,147800.0,41.428,41.4501,41.3251,41.3913,147800.0
2012-10-03 12:00:00,56.33,56.33,56.13,56.16,106400.0,41.3986,41.3986,41.2516,41.2737,106400.0
2012-10-03 12:30:00,56.17,56.2,56.08,56.1,160000.0,41.281,41.3031,41.2149,41.2296,160000.0
2012-10-03 13:00:00,56.09,56.1,56.04,56.04,328400.0,41.2222,41.2296,41.1855,41.1855,328400.0
2012-10-03 13:30:00,56.05,56.05,55.75,55.78,221800.0,41.1928,41.1928,40.9724,40.9944,221800.0
2012-10-03 14:00:00,55.78,55.88,55.49,55.61,457600.0,40.9944,41.0679,40.7813,40.8695,457600.0
2012-10-03 14:30:00,55.61,55.76,55.51,55.51,305000.0,40.8695,40.9797,40.796,40.796,305000.0
2012-10-03 15:00:00,55.52,55.71,55.4,55.69,360000.0,40.8033,40.943,40.7151,40.9283,360000.0
2012-10-03 15:30:00,55.7,55.72,55.43,55.54,740000.0,40.9356,40.9503,40.7372,40.818,740000.0
2012-10-04 09:30:00,55.97,56.1,55.45,55.77,430600.0,41.134,41.2296,40.7519,40.9871,430600.0
2012-10-04 10:00:00,55.85,56.13,55.66,55.91,341400.0,41.0459,41.2516,40.9062,41.09,341400.0
2012-10-04 10:30:00,55.9,56.1,55.84,55.99,325800.0,41.0826,41.2296,41.0385,41.1487,325800.0
2012-10-04 11:00:00,56.0,56.02,55.52,55.56,200400.0,41.1561,41.1708,40.8033,40.8327,200400.0
2012-10-04 11:30:00,55.58,55.84,55.44,55.65,232200.0,40.8474,41.0385,40.7445,40.8989,232200.0
2012-10-04 12:00:00,55.65,55.97,55.6,55.67,253800.0,40.8989,41.134,40.8621,40.9136,253800.0
2012-10-04 12:30:00,55.69,55.79,55.33,55.35,250600.0,40.9283,41.0018,40.6637,40.6784,250600.0
2012-10-04 13:00:00,55.35,55.65,55.34,55.55,265000.0,40.6784,40.8989,40.671,40.8254,265000.0
2012-10-04 13:30:00,55.56,55.74,55.47,55.68,200600.0,40.8327,40.965,40.7666,40.9209,200600.0
2012-10-04 14:00:00,55.68,55.77,55.58,55.67,293000.0,40.9209,40.9871,40.8474,40.9136,293000.0
2012-10-04 14:30:00,55.67,55.94,55.67,55.91,204800.0,40.9136,41.112,40.9136,41.09,204800.0
2012-10-04 15:00:00,55.92,56.01,55.62,55.66,296800.0,41.0973,41.1634,40.8768,40.9062,296800.0
2012-10-04 15:30:00,55.66,55.73,55.55,55.71,504400.0,40.9062,40.9577,40.8254,40.943,504400.0
2012-10-05 09:30:00,55.76,56.2,55.54,55.73,266200.0,40.9797,41.3031,40.818,40.9577,266200.0
2012-10-05 10:00:00,55.73,55.88,55.57,55.75,230600.0,40.9577,41.0679,40.8401,40.9724,230600.0
2012-10-05 10:30:00,55.75,55.85,55.63,55.66,161800.0,40.9724,41.0459,40.8842,40.9062,161800.0
2012-10-05 11:00:00,55.67,55.68,55.45,55.45,177800.0,40.9136,40.9209,40.7519,40.7519,177800.0
2012-10-05 11:30:00,55.45,55.62,55.31,55.32,199600.0,40.7519,40.8768,40.649,40.6563,199600.0
2012-10-05 12:00:00,55.32,55.38,55.13,55.31,202000.0,40.6563,40.7004,40.5167,40.649,202000.0
2012-10-05 12:30:00,55.29,55.5,55.27,55.38,82000.0,40.6343,40.7886,40.6196,40.7004,82000.0
2012-10-05 13:00:00,55.37,55.43,55.21,55.21,121000.0,40.6931,40.7372,40.5755,40.5755,121000.0
2012-10-05 13:30:00,55.2,55.25,55.05,55.16,182600.0,40.5682,40.6049,40.4579,40.5388,182600.0
2012-10-05 14:00:00,55.16,55.21,54.98,54.99,188800.0,40.5388,40.5755,40.4065,40.4138,188800.0
2012-10-05 14:30:00,54.99,55.06,54.84,54.86,308800.0,40.4138,40.4653,40.3036,40.3183,308800.0
2012-10-05 15:00:00,54.85,55.0,54.78,54.93,237200.0,40.3109,40.4212,40.2595,40.3697,237200.0
2012-10-05 15:30:00,54.95,55.01,54.75,54.97,704000.0,40.3844,40.4285,40.2374,40.3991,704000.0
2012-10-08 09:30:00,54.43,54.75,54.32,54.51,185400.0,40.0023,40.2374,39.9214,40.061,185400.0
2012-10-08 10:00:00,54.5,54.74,54.49,54.65,149600.0,40.0537,40.2301,40.0463,40.1639,149600.0
2012-10-08 10:30:00,54.65,54.79,54.54,54.56,170000.0,40.1639,40.2668,40.0831,40.0978,170000.0
2012-10-08 11:00:00,54.56,54.71,54.5,54.5,120000.0,40.0978,40.208,40.0537,40.0537,120000.0
2012-10-08 11:30:00,54.52,54.54,54.39,54.44,126000.0,40.0684,40.0831,39.9729,40.0096,126000.0
2012-10-08 12:00:00,54.45,54.45,54.35,54.41,117600.0,40.017,40.017,39.9435,39.9876,117600.0
2012-10-08 12:30:00,54.44,54.57,54.43,54.55,93800.0,40.0096,40.1051,40.0023,40.0904,93800.0
2012-10-08 13:00:00,54.58,54.58,54.41,54.45,95200.0,40.1125,40.1125,39.9876,40.017,95200.0
2012-10-08 13:30:00,54.46,54.51,54.37,54.37,121800.0,40.0243,40.061,39.9582,39.9582,121800.0
2012-10-08 14:00:00,54.37,54.6,54.37,54.6,151600.0,39.9582,40.1272,39.9582,40.1272,151600.0
2012-10-08 14:30:00,54.61,54.69,54.6,54.67,137600.0,40.1345,40.1933,40.1272,40.1786,137600.0
2012-10-08 15:00:00,54.69,54.96,54.69,54.91,241200.0,40.1933,40.3918,40.1933,40.355,241200.0
2012-10-08 15:30:00,54.9,54.99,54.87,54.91,391400.0,40.3477,40.4138,40.3256,40.355,391400.0
2012-10-09 09:30:00,54.96,55.63,54.64,55.63,197200.0,40.3918,40.8842,40.1566,40.8842,197200.0
2012-10-09 10:00:00,55.61,55.9,55.61,55.73,223200.0,40.8695,41.0826,40.8695,40.9577,223200.0
2012-10-09 10:30:00,55.7,55.83,55.09,55.19,202400.0,40.9356,41.0312,40.4873,40.5608,202400.0
2012-10-09 11:00:00,55.2,55.27,54.99,55.22,188800.0,40.5682,40.6196,40.4138,40.5828,188800.0
2012-10-09 11:30:00,55.2,55.27,55.05,55.12,114200.0,40.5682,40.6196,40.4579,40.5094,114200.0
2012-10-09 12:00:00,55.15,55.43,55.15,55.37,145600.0,40.5314,40.7372,40.5314,40.6931,145600.0
2012-10-09 12:30:00,55.38,55.43,55.21,55.21,106600.0,40.7004,40.7372,40.5755,40.5755,106600.0
2012-10-09 13:00:00,55.24,55.42,55.15,55.32,110600.0,40.5975,40.7298,40.5314,40.6563,110600.0
2012-10-09 13:30:00,55.34,55.77,55.34,55.6,117200.0,40.671,40.9871,40.671,40.8621,117200.0
2012-10-09 14:00:00,55.62,55.85,55.57,55.74,132800.0,40.8768,41.0459,40.8401,40.965,132800.0
2012-10-09 14:30:00,55.72,55.82,55.59,55.69,125000.0,40.9503,41.0238,40.8548,40.9283,125000.0
2012-10-09 15:00:00,55.7,55.74,55.47,55.52,186800.0,40.9356,40.965,40.7666,40.8033,186800.0
2012-10-09 15:30:00,55.51,55.67,55.47,55.53,620800.0,40.796,40.9136,40.7666,40.8107,620800.0
2012-10-10 09:30:00,55.43,55.58,54.98,55.39,232200.0,40.7372,40.8474,40.4065,40.7078,232200.0
2012-10-10 10:00:00,55.38,55.66,55.33,55.66,154000.0,40.7004,40.9062,40.6637,40.9062,154000.0
2012-10-10 10:30:00,55.67,55.67,55.26,55.36,133200.0,40.9136,40.9136,40.6122,40.6857,133200.0
2012-10-10 11:00:00,55.37,55.37,55.08,55.13,175600.0,40.6931,40.6931,40.48,40.5167,175600.0
2012-10-10 11:30:00,55.17,55.17,54.88,54.99,170200.0,40.5461,40.5461,40.333,40.4138,170200.0
2012-10-10 12:00:00,55.0,55.07,54.79,54.88,137000.0,40.4212,40.4726,40.2668,40.333,137000.0
2012-10-10 12:30:00,54.89,54.91,54.6,54.6,163800.0,40.3403,40.355,40.1272,40.1272,163800.0
2012-10-10 13:00:00,54.64,54.79,54.61,54.7,147600.0,40.1566,40.2668,40.1345,40.2007,147600.0
2012-10-10 13:30:00,54.68,54.96,54.67,54.83,134000.0,40.186,40.3918,40.1786,40.2962,134000.0
2012-10-10 14:00:00,54.85,55.03,54.84,54.85,148000.0,40.3109,40.4432,40.3036,40.3109,148000.0
2012-10-10 14:30:00,54.83,54.91,54.77,54.8,152600.0,40.2962,40.355,40.2521,40.2742,152600.0
2012-10-10 15:00:00,54.8,55.02,54.76,54.85,228400.0,40.2742,40.4359,40.2448,40.3109,228400.0
2012-10-10 15:30:00,54.83,54.84,54.66,54.75,464400.0,40.2962,40.3036,40.1713,40.2374,464400.0
2012-10-11 09:30:00,55.21,55.43,54.8,54.97,302000.0,40.5755,40.7372,40.2742,40.3991,302000.0
2012-10-11 10:00:00,54.99,55.3,54.84,55.3,164200.0,40.4138,40.6416,40.3036,40.6416,164200.0
2012-10-11 10:30:00,55.33,55.63,55.33,55.56,168600.0,40.6637,40.8842,40.6637,40.8327,168600.0
2012-10-11 11:00:00,55.56,55.59,55.37,55.56,135000.0,40.8327,40.8548,40.6931,40.8327,135000.0
2012-10-11 11:30:00,55.52,55.56,55.24,55.35,107200.0,40.8033,40.8327,40.5975,40.6784,107200.0
2012-10-11 12:00:00,55.37,55.51,55.32,55.38,81400.0,40.6931,40.796,40.6563,40.7004,81400.0
2012-10-11 12:30:00,55.4,55.49,55.29,55.43,53600.0,40.7151,40.7813,40.6343,40.7372,53600.0
2012-10-11 13:00:00,55.43,55.49,55.2,55.22,83800.0,40.7372,40.7813,40.5682,40.5828,83800.0
2012-10-11 13:30:00,55.22,55.23,55.05,55.07,92600.0,40.5828,40.5902,40.4579,40.4726,92600.0
2012-10-11 14:00:00,55.07,55.24,55.01,55.21,75400.0,40.4726,40.5975,40.4285,40.5755,75400.0
2012-10-11 14:30:00,55.21,55.25,55.04,55.14,64400.0,40.5755,40.6049,40.4506,40.5241,64400.0
2012-10-11 15:00:00,55.11,55.2,55.04,55.12,160800.0,40.502,40.5682,40.4506,40.5094,160800.0
2012-10-11 15:30:00,55.13,55.15,54.85,54.91,367600.0,40.5167,40.5314,40.3109,40.355,367600.0
2012-10-12 09:30:00,54.99,55.16,54.57,54.88,298000.0,40.4138,40.5388,40.1051,40.333,298000.0
2012-10-12 10:00:00,54.88,54.98,54.37,54.45,210800.0,40.333,40.4065,39.9582,40.017,210800.0
2012-10-12 10:30:00,54.44,54.6,54.35,54.52,156000.0,40.0096,40.1272,39.9435,40.0684,156000.0
2012-10-12 11:00:00,54.49,54.58,54.2,54.23,127600.0,40.0463,40.1125,39.8332,39.8553,127600.0
2012-10-12 11:30:00,54.19,54.2,54.0,54.09,213000.0,39.8259,39.8332,39.6862,39.7524,213000.0
2012-10-12 12:00:00,54.09,54.11,53.94,53.95,94400.0,39.7524,39.7671,39.6421,39.6495,94400.0
2012-10-12 12:30:00,53.96,54.16,53.95,54.15,74000.0,39.6568,39.8038,39.6495,39.7965,74000.0
2012-10-12 13:00:00,54.15,54.23,54.1,54.23,66200.0,39.7965,39.8553,39.7597,39.8553,66200.0
2012-10-12 13:30:00,54.23,54.31,54.09,54.29,66800.0,39.8553,39.9141,39.7524,39.8994,66800.0
2012-10-12 14:00:00,54.29,54.38,54.27,54.38,104000.0,39.8994,39.9655,39.8847,39.9655,104000.0
2012-10-12 14:30:00,54.4,54.59,54.36,54.5,200600.0,39.9802,40.1198,39.9508,40.0537,200600.0
2012-10-12 15:00:00,54.5,54.58,54.42,54.49,198400.0,40.0537,40.1125,39.9949,40.0463,198400.0
2012-10-12 15:30:00,54.5,54.5,54.34,54.4,448000.0,40.0537,40.0537,39.9361,39.9802,448000.0
2012-10-15 09:30:00,54.33,54.63,53.92,54.1,209200.0,39.9903,40.2111,39.6885,39.821,209200.0
2012-10-15 10:00:00,54.13,54.4,53.88,54.07,217000.0,39.8431,40.0419,39.6591,39.799,217000.0
2012-10-15 10:30:00,54.07,54.33,54.04,54.18,148800.0,39.799,39.9903,39.7769,39.8799,148800.0
2012-10-15 11:00:00,54.16,54.4,54.15,54.32,70600.0,39.8652,40.0419,39.8578,39.983,70600.0
2012-10-15 11:30:00,54.32,54.53,54.31,54.48,103800.0,39.983,40.1375,39.9756,40.1007,103800.0
2012-10-15 12:00:00,54.49,54.83,54.47,54.83,127400.0,40.1081,40.3584,40.0934,40.3584,127400.0
2012-10-15 12:30:00,54.84,54.88,54.69,54.74,202000.0,40.3657,40.3952,40.2553,40.2921,202000.0
2012-10-15 13:00:00,54.73,54.87,54.67,54.67,129000.0,40.2848,40.3878,40.2406,40.2406,129000.0
2012-10-15 13:30:00,54.69,54.85,54.61,54.77,252600.0,40.2553,40.3731,40.1964,40.3142,252600.0
2012-10-15 14:00:00,54.79,54.88,54.74,54.79,104600.0,40.3289,40.3952,40.2921,40.3289,104600.0
2012-10-15 14:30:00,54.78,54.78,54.54,54.6,164600.0,40.3216,40.3216,40.1449,40.1891,164600.0
2012-10-15 15:00:00,54.6,54.85,54.6,54.82,283800.0,40.1891,40.3731,40.1891,40.351,283800.0
2012-10-15 15:30:00,54.81,55.29,54.8,55.12,686200.0,40.3436,40.6969,40.3363,40.5718,686200.0
2012-10-16 09:30:00,55.85,56.73,55.76,56.72,521800.0,41.1091,41.7569,41.0429,41.7495,521800.0
2012-10-16 10:00:00,56.67,56.69,56.43,56.57,200600.0,41.7127,41.7274,41.5361,41.6391,200600.0
2012-10-16 10:30:00,56.57,56.85,56.52,56.82,331600.0,41.6391,41.8452,41.6023,41.8231,331600.0
2012-10-16 11:00:00,56.8,56.84,56.7,56.75,339000.0,41.8084,41.8378,41.7348,41.7716,339000.0
2012-10-16 11:30:00,56.76,56.85,56.57,56.58,273800.0,41.779,41.8452,41.6391,41.6465,273800.0
2012-10-16 12:00:00,56.56,56.77,56.54,56.66,127800.0,41.6318,41.7863,41.617,41.7054,127800.0
2012-10-16 12:30:00,56.67,56.76,56.66,56.73,95200.0,41.7127,41.779,41.7054,41.7569,95200.0
2012-10-16 13:00:00,56.69,56.75,56.65,56.69,77000.0,41.7274,41.7716,41.698,41.7274,77000.0
2012-10-16 13:30:00,56.69,56.77,56.68,56.74,124200.0,41.7274,41.7863,41.7201,41.7642,124200.0
2012-10-16 14:00:00,56.74,56.75,56.44,56.53,140400.0,41.7642,41.7716,41.5434,41.6097,140400.0
2012-10-16 14:30:00,56.52,56.61,56.46,56.49,98600.0,41.6023,41.6686,41.5581,41.5802,98600.0
2012-10-16 15:00:00,56.49,56.6,56.43,56.56,276400.0,41.5802,41.6612,41.5361,41.6318,276400.0
2012-10-16 15:30:00,56.57,56.95,56.53,56.87,499200.0,41.6391,41.9188,41.6097,41.8599,499200.0
2012-10-17 09:30:00,57.27,57.63,56.79,57.49,258400.0,42.1544,42.4193,41.801,42.3163,258400.0
2012-10-17 10:00:00,57.49,57.83,57.47,57.76,216400.0,42.3163,42.5666,42.3016,42.515,216400.0
2012-10-17 10:30:00,57.74,57.82,57.56,57.58,219800.0,42.5003,42.5592,42.3678,42.3825,219800.0
2012-10-17 11:00:00,57.57,57.58,57.32,57.57,156200.0,42.3752,42.3825,42.1912,42.3752,156200.0
2012-10-17 11:30:00,57.58,57.75,57.56,57.6,147400.0,42.3825,42.5077,42.3678,42.3973,147400.0
2012-10-17 12:00:00,57.59,57.69,57.57,57.63,107600.0,42.3899,42.4635,42.3752,42.4193,107600.0
2012-10-17 12:30:00,57.62,57.69,57.57,57.69,132000.0,42.412,42.4635,42.3752,42.4635,132000.0
2012-10-17 13:00:00,57.69,57.72,57.64,57.71,78600.0,42.4635,42.4856,42.4267,42.4782,78600.0
2012-10-17 13:30:00,57.71,57.74,57.41,57.48,88400.0,42.4782,42.5003,42.2574,42.3089,88400.0
2012-10-17 14:00:00,57.49,57.68,57.49,57.57,140800.0,42.3163,42.4561,42.3163,42.3752,140800.0
2012-10-17 14:30:00,57.57,57.6,57.51,57.59,174000.0,42.3752,42.3973,42.331,42.3899,174000.0
2012-10-17 15:00:00,57.6,57.69,57.48,57.63,233800.0,42.3973,42.4635,42.3089,42.4193,233800.0
2012-10-17 15:30:00,57.65,57.79,57.56,57.62,683600.0,42.4341,42.5371,42.3678,42.412,683600.0
2012-10-18 09:30:00,57.27,57.44,56.95,57.13,200400.0,42.1544,42.2795,41.9188,42.0513,200400.0
2012-10-18 10:00:00,57.15,57.26,56.87,56.98,141800.0,42.066,42.147,41.8599,41.9409,141800.0
2012-10-18 10:30:00,56.95,57.33,56.93,57.24,98600.0,41.9188,42.1985,41.9041,42.1323,98600.0
2012-10-18 11:00:00,57.26,57.38,56.97,57.12,120800.0,42.147,42.2353,41.9335,42.0439,120800.0
2012-10-18 11:30:00,57.12,57.54,57.06,57.46,118600.0,42.0439,42.3531,41.9998,42.2942,118600.0
2012-10-18 12:00:00,57.46,57.53,57.36,57.38,64600.0,42.2942,42.3457,42.2206,42.2353,64600.0
2012-10-18 12:30:00,57.38,57.49,57.33,57.35,105000.0,42.2353,42.3163,42.1985,42.2132,105000.0
2012-10-18 13:00:00,57.38,57.53,57.24,57.45,87400.0,42.2353,42.3457,42.1323,42.2868,87400.0
2012-10-18 13:30:00,57.43,57.45,57.18,57.23,104800.0,42.2721,42.2868,42.0881,42.1249,104800.0
2012-10-18 14:00:00,57.22,57.46,57.21,57.26,112000.0,42.1176,42.2942,42.1102,42.147,112000.0
2012-10-18 14:30:00,57.24,57.43,57.04,57.35,139200.0,42.1323,42.2721,41.9851,42.2132,139200.0
2012-10-18 15:00:00,57.35,57.43,57.26,57.29,275800.0,42.2132,42.2721,42.147,42.1691,275800.0
2012-10-18 15:30:00,57.3,57.5,57.26,57.37,440800.0,42.1764,42.3237,42.147,42.228,440800.0
2012-10-19 09:30:00,57.27,57.66,57.1,57.63,480400.0,42.1544,42.4414,42.0292,42.4193,480400.0
2012-10-19 10:00:00,57.64,57.73,57.35,57.54,112000.0,42.4267,42.4929,42.2132,42.3531,112000.0
2012-10-19 10:30:00,57.52,57.53,57.33,57.37,131600.0,42.3384,42.3457,42.1985,42.228,131600.0
2012-10-19 11:00:00,57.35,57.35,56.93,56.99,141200.0,42.2132,42.2132,41.9041,41.9483,141200.0
2012-10-19 11:30:00,56.99,57.08,56.76,56.83,229000.0,41.9483,42.0145,41.779,41.8305,229000.0
2012-10-19 12:00:00,56.82,56.85,56.48,56.62,178600.0,41.8231,41.8452,41.5729,41.6759,178600.0
2012-10-19 12:30:00,56.62,56.87,56.62,56.7,113000.0,41.6759,41.8599,41.6759,41.7348,113000.0
2012-10-19 13:00:00,56.69,56.91,56.59,56.66,120400.0,41.7274,41.8894,41.6538,41.7054,120400.0
2012-10-19 13:30:00,56.68,56.68,56.4,56.46,179000.0,41.7201,41.7201,41.514,41.5581,179000.0
2012-10-19 14:00:00,56.45,56.63,56.29,56.35,181200.0,41.5508,41.6833,41.433,41.4772,181200.0
2012-10-19 14:30:00,56.35,56.63,56.35,56.63,181000.0,41.4772,41.6833,41.4772,41.6833,181000.0
2012-10-19 15:00:00,56.61,56.74,56.47,56.65,240400.0,41.6686,41.7642,41.5655,41.698,240400.0
2012-10-19 15:30:00,56.65,56.75,56.51,56.52,551600.0,41.698,41.7716,41.5949,41.6023,551600.0
2012-10-22 09:30:00,56.39,56.46,56.24,56.3,298000.0,41.5066,41.5581,41.3962,41.4404,298000.0
2012-10-22 10:00:00,56.31,56.47,55.98,56.05,314200.0,41.4477,41.5655,41.2048,41.2564,314200.0
2012-10-22 10:30:00,56.07,56.09,55.77,55.87,184200.0,41.2711,41.2858,41.0503,41.1239,184200.0
2012-10-22 11:00:00,55.84,55.96,55.52,55.59,223200.0,41.1018,41.1901,40.8662,40.9178,223200.0
2012-10-22 11:30:00,55.59,55.97,55.54,55.68,287800.0,40.9178,41.1975,40.881,40.984,287800.0
2012-10-22 12:00:00,55.67,55.75,55.56,55.57,154600.0,40.9767,41.0355,40.8957,40.903,154600.0
2012-10-22 12:30:00,55.56,55.63,55.32,55.36,153000.0,40.8957,40.9472,40.719,40.7485,153000.0
2012-10-22 13:00:00,55.37,55.47,55.22,55.34,300600.0,40.7558,40.8294,40.6454,40.7338,300600.0
2012-10-22 13:30:00,55.34,55.54,55.24,55.49,251800.0,40.7338,40.881,40.6601,40.8442,251800.0
2012-10-22 14:00:00,55.49,55.65,55.45,55.48,168800.0,40.8442,40.9619,40.8147,40.8368,168800.0
2012-10-22 14:30:00,55.48,55.54,55.34,55.45,253200.0,40.8368,40.881,40.7338,40.8147,253200.0
2012-10-22 15:00:00,55.46,55.68,55.3,55.66,282600.0,40.8221,40.984,40.7043,40.9693,282600.0
2012-10-22 15:30:00,55.64,56.13,55.59,56.05,533400.0,40.9546,41.3152,40.9178,41.2564,533400.0
2012-10-23 09:30:00,55.04,55.13,54.63,54.93,368000.0,40.5129,40.5792,40.2111,40.432,368000.0
2012-10-23 10:00:00,54.93,55.1,54.6,54.66,230800.0,40.432,40.5571,40.1891,40.2332,230800.0
2012-10-23 10:30:00,54.64,54.98,54.52,54.81,385000.0,40.2185,40.4688,40.1302,40.3436,385000.0
2012-10-23 11:00:00,54.81,54.93,54.71,54.82,230600.0,40.3436,40.432,40.27,40.351,230600.0
2012-10-23 11:30:00,54.81,55.01,54.77,54.98,152800.0,40.3436,40.4909,40.3142,40.4688,152800.0
2012-10-23 12:00:00,54.99,55.06,54.87,54.96,173000.0,40.4761,40.5277,40.3878,40.454,173000.0
2012-10-23 12:30:00,54.96,55.09,54.9,55.02,174000.0,40.454,40.5497,40.4099,40.4982,174000.0
2012-10-23 13:00:00,55.04,55.28,54.98,54.98,241800.0,40.5129,40.6896,40.4688,40.4688,241800.0
2012-10-23 13:30:00,54.98,55.18,54.97,55.18,245200.0,40.4688,40.616,40.4614,40.616,245200.0
2012-10-23 14:00:00,55.18,55.25,54.85,54.97,206800.0,40.616,40.6675,40.3731,40.4614,206800.0
2012-10-23 14:30:00,54.96,55.37,54.88,55.37,243200.0,40.454,40.7558,40.3952,40.7558,243200.0
2012-10-23 15:00:00,55.37,55.45,55.1,55.1,338600.0,40.7558,40.8147,40.5571,40.5571,338600.0
2012-10-23 15:30:00,55.11,55.18,55.01,55.09,786600.0,40.5645,40.616,40.4909,40.5497,786600.0
2012-10-24 09:30:00,55.44,55.77,54.88,55.18,445400.0,40.8074,41.0503,40.3952,40.616,445400.0
2012-10-24 10:00:00,55.19,55.25,54.91,55.13,239400.0,40.6233,40.6675,40.4172,40.5792,239400.0
2012-10-24 10:30:00,55.13,55.37,55.08,55.25,142800.0,40.5792,40.7558,40.5424,40.6675,142800.0
2012-10-24 11:00:00,55.26,55.47,55.23,55.47,224800.0,40.6749,40.8294,40.6528,40.8294,224800.0
2012-10-24 11:30:00,55.49,55.6,55.35,55.6,217200.0,40.8442,40.9251,40.7411,40.9251,217200.0
2012-10-24 12:00:00,55.58,55.74,55.57,55.62,231000.0,40.9104,41.0282,40.903,40.9399,231000.0
2012-10-24 12:30:00,55.62,55.71,55.6,55.66,196000.0,40.9399,41.0061,40.9251,40.9693,196000.0
2012-10-24 13:00:00,55.65,55.69,55.49,55.62,110400.0,40.9619,40.9914,40.8442,40.9399,110400.0
2012-10-24 13:30:00,55.62,55.67,55.53,55.59,180400.0,40.9399,40.9767,40.8736,40.9178,180400.0
2012-10-24 14:00:00,55.59,55.77,55.41,55.63,246000.0,40.9178,41.0503,40.7853,40.9472,246000.0
2012-10-24 14:30:00,55.63,55.66,55.37,55.38,151800.0,40.9472,40.9693,40.7558,40.7632,151800.0
2012-10-24 15:00:00,55.38,55.47,55.24,55.42,414600.0,40.7632,40.8294,40.6601,40.7926,414600.0
2012-10-24 15:30:00,55.42,55.42,55.16,55.35,739000.0,40.7926,40.7926,40.6013,40.7411,739000.0
2012-10-25 09:30:00,56.02,56.18,55.51,55.64,210200.0,41.2343,41.352,40.8589,40.9546,210200.0
2012-10-25 10:00:00,55.61,55.96,55.52,55.8,179800.0,40.9325,41.1901,40.8662,41.0723,179800.0
2012-10-25 10:30:00,55.77,55.79,55.6,55.73,262000.0,41.0503,41.065,40.9251,41.0208,262000.0
2012-10-25 11:00:00,55.7,55.77,55.47,55.54,135200.0,40.9987,41.0503,40.8294,40.881,135200.0
2012-10-25 11:30:00,55.53,55.61,55.46,55.61,208400.0,40.8736,40.9325,40.8221,40.9325,208400.0
2012-10-25 12:00:00,55.6,55.74,55.52,55.72,103400.0,40.9251,41.0282,40.8662,41.0135,103400.0
2012-10-25 12:30:00,55.72,55.95,55.57,55.93,86000.0,41.0135,41.1828,40.903,41.168,86000.0
2012-10-25 13:00:00,55.92,56.18,55.85,56.13,86600.0,41.1607,41.352,41.1091,41.3152,86600.0
2012-10-25 13:30:00,56.13,56.13,55.88,56.02,93600.0,41.3152,41.3152,41.1312,41.2343,93600.0
2012-10-25 14:00:00,56.02,56.14,55.86,56.1,120000.0,41.2343,41.3226,41.1165,41.2932,120000.0
2012-10-25 14:30:00,56.09,56.22,56.03,56.09,115600.0,41.2858,41.3815,41.2416,41.2858,115600.0
2012-10-25 15:00:00,56.09,56.12,55.96,56.0,149000.0,41.2858,41.3079,41.1901,41.2196,149000.0
2012-10-25 15:30:00,56.0,56.22,55.97,56.22,331600.0,41.2196,41.3815,41.1975,41.3815,331600.0
2012-10-26 09:30:00,56.15,56.75,56.01,56.68,316600.0,41.33,41.7716,41.2269,41.7201,316600.0
2012-10-26 10:00:00,56.65,56.88,56.57,56.75,366800.0,41.698,41.8673,41.6391,41.7716,366800.0
2012-10-26 10:30:00,56.75,57.04,56.71,56.77,359600.0,41.7716,41.9851,41.7422,41.7863,359600.0
2012-10-26 11:00:00,56.77,56.99,56.66,56.93,153200.0,41.7863,41.9483,41.7054,41.9041,153200.0
2012-10-26 11:30:00,56.9,57.01,56.88,56.96,161000.0,41.882,41.963,41.8673,41.9262,161000.0
2012-10-26 12:00:00,56.95,56.99,56.68,56.77,386800.0,41.9188,41.9483,41.7201,41.7863,386800.0
2012-10-26 12:30:00,56.76,56.81,56.56,56.81,228000.0,41.779,41.8158,41.6318,41.8158,228000.0
2012-10-26 13:00:00,56.8,56.88,56.74,56.85,229800.0,41.8084,41.8673,41.7642,41.8452,229800.0
2012-10-26 13:30:00,56.85,57.03,56.79,56.89,191000.0,41.8452,41.9777,41.801,41.8747,191000.0
2012-10-26 14:00:00,56.9,56.99,56.84,56.97,209200.0,41.882,41.9483,41.8378,41.9335,209200.0
2012-10-26 14:30:00,56.96,57.08,56.9,56.96,266200.0,41.9262,42.0145,41.882,41.9262,266200.0
2012-10-26 15:00:00,56.95,57.24,56.93,57.18,453000.0,41.9188,42.1323,41.9041,42.0881,453000.0
2012-10-26 15:30:00,57.18,57.25,56.93,57.05,675400.0,42.0881,42.1396,41.9041,41.9924,675400.0
2012-10-31 09:30:00,57.13,57.88,57.12,57.58,370600.0,42.0513,42.6034,42.0439,42.3825,370600.0
2012-10-31 10:00:00,57.59,57.88,57.55,57.83,313200.0,42.3899,42.6034,42.3605,42.5666,313200.0
2012-10-31 10:30:00,57.81,58.27,57.8,58.04,477800.0,42.5518,42.8904,42.5445,42.7211,477800.0
2012-10-31 11:00:00,58.06,58.06,57.7,57.99,285600.0,42.7358,42.7358,42.4709,42.6843,285600.0
2012-10-31 11:30:00,58.0,58.13,57.92,57.99,180000.0,42.6917,42.7874,42.6328,42.6843,180000.0
2012-10-31 12:00:00,58.0,58.01,57.8,57.94,215800.0,42.6917,42.699,42.5445,42.6475,215800.0
2012-10-31 12:30:00,57.94,57.98,57.79,57.92,177600.0,42.6475,42.677,42.5371,42.6328,177600.0
2012-10-31 13:00:00,57.92,58.16,57.85,58.09,150200.0,42.6328,42.8095,42.5813,42.7579,150200.0
2012-10-31 13:30:00,58.1,58.16,58.04,58.12,175600.0,42.7653,42.8095,42.7211,42.78,175600.0
2012-10-31 14:00:00,58.1,58.25,58.04,58.05,273000.0,42.7653,42.8757,42.7211,42.7285,273000.0
2012-10-31 14:30:00,58.05,58.1,57.98,58.01,294000.0,42.7285,42.7653,42.677,42.699,294000.0
2012-10-31 15:00:00,57.99,58.22,57.89,58.12,256200.0,42.6843,42.8536,42.6107,42.78,256200.0
2012-10-31 15:30:00,58.11,58.29,57.95,58.22,767200.0,42.7726,42.9051,42.6549,42.8536,767200.0
2012-11-01 09:30:00,58.24,58.35,58.02,58.23,538200.0,42.8683,42.9493,42.7064,42.861,538200.0
2012-11-01 10:00:00,58.25,59.05,58.24,58.75,315000.0,42.8757,43.4645,42.8683,43.2437,315000.0
2012-11-01 10:30:00,58.76,59.23,58.76,59.2,300000.0,43.2511,43.597,43.2511,43.575,300000.0
2012-11-01 11:00:00,59.22,59.26,58.88,58.95,205200.0,43.5897,43.6191,43.3394,43.3909,205200.0
2012-11-01 11:30:00,58.95,59.3,58.94,59.2,113800.0,43.3909,43.6486,43.3836,43.575,113800.0
2012-11-01 12:00:00,59.2,59.21,58.88,58.98,98400.0,43.575,43.5823,43.3394,43.413,98400.0
2012-11-01 12:30:00,58.98,58.98,58.8,58.8,95800.0,43.413,43.413,43.2805,43.2805,95800.0
2012-11-01 13:00:00,58.79,58.92,58.49,58.54,235000.0,43.2732,43.3689,43.0524,43.0892,235000.0
2012-11-01 13:30:00,58.55,58.55,58.34,58.44,248400.0,43.0965,43.0965,42.9419,43.0155,248400.0
2012-11-01 14:00:00,58.45,58.52,58.33,58.36,167400.0,43.0229,43.0744,42.9346,42.9567,167400.0
2012-11-01 14:30:00,58.35,58.55,58.34,58.47,354400.0,42.9493,43.0965,42.9419,43.0376,354400.0
2012-11-01 15:00:00,58.45,58.51,58.36,58.45,210600.0,43.0229,43.0671,42.9567,43.0229,210600.0
2012-11-01 15:30:00,58.45,58.61,58.37,58.44,532200.0,43.0229,43.1407,42.964,43.0155,532200.0
2012-11-02 09:30:00,58.88,59.26,58.26,58.3,367600.0,43.3394,43.6191,42.8831,42.9125,367600.0
2012-11-02 10:00:00,58.31,58.37,57.69,57.82,410600.0,42.9199,42.964,42.4635,42.5592,410600.0
2012-11-02 10:30:00,57.81,57.98,57.6,57.81,342400.0,42.5518,42.677,42.3973,42.5518,342400.0
2012-11-02 11:00:00,57.8,58.04,57.67,58.01,192800.0,42.5445,42.7211,42.4488,42.699,192800.0
2012-11-02 11:30:00,58.0,58.02,57.68,57.69,203600.0,42.6917,42.7064,42.4561,42.4635,203600.0
2012-11-02 12:00:00,57.7,57.81,57.64,57.75,185800.0,42.4709,42.5518,42.4267,42.5077,185800.0
2012-11-02 12:30:00,57.75,57.85,57.7,57.8,199200.0,42.5077,42.5813,42.4709,42.5445,199200.0
2012-11-02 13:00:00,57.8,57.96,57.79,57.9,270400.0,42.5445,42.6622,42.5371,42.6181,270400.0
2012-11-02 13:30:00,57.91,58.06,57.52,57.52,261000.0,42.6254,42.7358,42.3384,42.3384,261000.0
2012-11-02 14:00:00,57.52,57.66,57.47,57.55,167200.0,42.3384,42.4414,42.3016,42.3605,167200.0
2012-11-02 14:30:00,57.55,57.55,57.35,57.45,413600.0,42.3605,42.3605,42.2132,42.2868,413600.0
2012-11-02 15:00:00,57.46,57.68,57.46,57.61,250000.0,42.2942,42.4561,42.2942,42.4046,250000.0
2012-11-02 15:30:00,57.6,57.7,57.44,57.6,892200.0,42.3973,42.4709,42.2795,42.3973,892200.0
2012-11-05 09:30:00,57.27,58.05,57.27,57.9,420600.0,42.1544,42.7285,42.1544,42.6181,420600.0
2012-11-05 10:00:00,57.9,58.04,57.65,57.9,482600.0,42.6181,42.7211,42.4341,42.6181,482600.0
2012-11-05 10:30:00,57.91,58.02,57.82,57.93,266200.0,42.6254,42.7064,42.5592,42.6402,266200.0
2012-11-05 11:00:00,57.93,58.17,57.91,57.98,390200.0,42.6402,42.8168,42.6254,42.677,390200.0
2012-11-05 11:30:00,57.97,58.01,57.91,57.94,175600.0,42.6696,42.699,42.6254,42.6475,175600.0
2012-11-05 12:00:00,57.94,57.97,57.74,57.85,119800.0,42.6475,42.6696,42.5003,42.5813,119800.0
2012-11-05 12:30:00,57.84,57.97,57.72,57.93,166600.0,42.5739,42.6696,42.4856,42.6402,166600.0
2012-11-05 13:00:00,57.94,58.06,57.82,58.01,239000.0,42.6475,42.7358,42.5592,42.699,239000.0
2012-11-05 13:30:00,58.01,58.2,57.91,57.95,250000.0,42.699,42.8389,42.6254,42.6549,250000.0
2012-11-05 14:00:00,57.95,58.02,57.73,57.79,223400.0,42.6549,42.7064,42.4929,42.5371,223400.0
2012-11-05 14:30:00,57.81,58.16,57.79,58.1,159600.0,42.5518,42.8095,42.5371,42.7653,159600.0
2012-11-05 15:00:00,58.1,58.54,58.08,58.52,495200.0,42.7653,43.0892,42.7506,43.0744,495200.0
2012-11-05 15:30:00,58.52,58.53,58.26,58.37,794600.0,43.0744,43.0818,42.8831,42.964,794600.0
2012-11-06 09:30:00,61.69,62.24,61.04,61.45,2336800.0,45.4078,45.8126,44.9293,45.2311,2336800.0
2012-11-06 10:00:00,61.45,61.8,60.95,60.99,887400.0,45.2311,45.4887,44.8631,44.8925,887400.0
2012-11-06 10:30:00,60.96,61.76,60.83,61.0,709600.0,44.8704,45.4593,44.7747,44.8999,709600.0
2012-11-06 11:00:00,61.0,61.2,60.9,60.96,431000.0,44.8999,45.0471,44.8263,44.8704,431000.0
2012-11-06 11:30:00,60.93,61.31,60.87,60.88,297400.0,44.8483,45.1281,44.8042,44.8115,297400.0
2012-11-06 12:00:00,60.88,61.18,60.87,61.0,701400.0,44.8115,45.0324,44.8042,44.8999,701400.0
2012-11-06 12:30:00,60.99,61.05,60.65,60.9,308800.0,44.8925,44.9367,44.6423,44.8263,308800.0
2012-11-06 13:00:00,60.91,61.19,60.85,61.01,255600.0,44.8336,45.0397,44.7895,44.9072,255600.0
2012-11-06 13:30:00,61.01,61.17,60.9,60.92,415400.0,44.9072,45.025,44.8263,44.841,415400.0
2012-11-06 14:00:00,60.93,61.02,60.82,60.9,314600.0,44.8483,44.9146,44.7674,44.8263,314600.0
2012-11-06 14:30:00,60.9,60.94,60.87,60.9,278400.0,44.8263,44.8557,44.8042,44.8263,278400.0
2012-11-06 15:00:00,60.9,60.97,60.82,60.9,332200.0,44.8263,44.8778,44.7674,44.8263,332200.0
2012-11-06 15:30:00,60.9,61.05,60.87,61.0,624600.0,44.8263,44.9367,44.8042,44.8999,624600.0
2012-11-07 09:30:00,60.0,60.4,59.8,60.2,783800.0,44.1638,44.4582,44.0166,44.311,783800.0
2012-11-07 10:00:00,60.22,60.48,60.06,60.13,544400.0,44.3257,44.5171,44.208,44.2595,544400.0
2012-11-07 10:30:00,60.1,60.26,59.82,59.89,485600.0,44.2374,44.3552,44.0313,44.0828,485600.0
2012-11-07 11:00:00,59.89,60.05,59.8,59.88,506800.0,44.0828,44.2006,44.0166,44.0755,506800.0
2012-11-07 11:30:00,59.87,60.05,59.69,60.02,498400.0,44.0681,44.2006,43.9356,44.1785,498400.0
2012-11-07 12:00:00,60.01,60.02,59.75,59.78,328200.0,44.1712,44.1785,43.9798,44.0019,328200.0
2012-11-07 12:30:00,59.76,59.92,59.72,59.85,192000.0,43.9872,44.1049,43.9577,44.0534,192000.0
2012-11-07 13:00:00,59.83,60.08,59.67,60.01,326800.0,44.0387,44.2227,43.9209,44.1712,326800.0
2012-11-07 13:30:00,59.99,60.32,59.93,59.96,292000.0,44.1564,44.3993,44.1123,44.1344,292000.0
2012-11-07 14:00:00,59.97,60.13,59.93,60.04,176800.0,44.1417,44.2595,44.1123,44.1933,176800.0
2012-11-07 14:30:00,60.03,60.11,59.9,60.1,377200.0,44.1859,44.2448,44.0902,44.2374,377200.0
2012-11-07 15:00:00,60.1,60.31,59.91,60.31,544600.0,44.2374,44.392,44.0976,44.392,544600.0
2012-11-07 15:30:00,60.31,60.42,60.0,60.0,655200.0,44.392,44.473,44.1638,44.1638,655200.0
2012-11-08 09:30:00,59.94,60.38,59.68,60.2,334600.0,44.1196,44.4435,43.9283,44.311,334600.0
2012-11-08 10:00:00,60.19,60.2,59.5,59.56,278600.0,44.3037,44.311,43.7958,43.8399,278600.0
2012-11-08 10:30:00,59.56,59.72,59.3,59.57,486400.0,43.8399,43.9577,43.6486,43.8473,486400.0
2012-11-08 11:00:00,59.57,59.67,59.22,59.42,279200.0,43.8473,43.9209,43.5897,43.7369,279200.0
2012-11-08 11:30:00,59.42,59.42,59.14,59.31,150800.0,43.7369,43.7369,43.5308,43.6559,150800.0
2012-11-08 12:00:00,59.3,59.35,58.9,59.09,256600.0,43.6486,43.6854,43.3541,43.494,256600.0
2012-11-08 12:30:00,59.08,59.27,59.01,59.27,217400.0,43.4866,43.6265,43.4351,43.6265,217400.0
2012-11-08 13:00:00,59.27,59.3,58.74,58.87,188200.0,43.6265,43.6486,43.2364,43.3321,188200.0
2012-11-08 13:30:00,58.82,58.99,58.73,58.96,309000.0,43.2953,43.4204,43.229,43.3983,309000.0
2012-11-08 14:00:00,58.97,58.97,58.54,58.58,337800.0,43.4057,43.4057,43.0892,43.1186,337800.0
2012-11-08 14:30:00,58.56,58.6,58.37,58.52,307800.0,43.1039,43.1333,42.964,43.0744,307800.0
2012-11-08 15:00:00,58.51,58.61,58.28,58.29,257800.0,43.0671,43.1407,42.8978,42.9051,257800.0
2012-11-08 15:30:00,58.28,58.31,57.85,57.88,876800.0,42.8978,42.9199,42.5813,42.6034,876800.0
2012-11-09 09:30:00,57.82,58.13,57.32,57.45,475000.0,42.5592,42.7874,42.1912,42.2868,475000.0
2012-11-09 10:00:00,57.47,57.94,57.38,57.91,426400.0,42.3016,42.6475,42.2353,42.6254,426400.0
2012-11-09 10:30:00,57.9,58.02,57.74,57.91,358400.0,42.6181,42.7064,42.5003,42.6254,358400.0
2012-11-09 11:00:00,57.9,58.06,57.71,57.76,267600.0,42.6181,42.7358,42.4782,42.515,267600.0
2012-11-09 11:30:00,57.77,57.88,57.63,57.82,308600.0,42.5224,42.6034,42.4193,42.5592,308600.0
2012-11-09 12:00:00,57.87,58.27,57.86,58.22,367600.0,42.596,42.8904,42.5886,42.8536,367600.0
2012-11-09 12:30:00,58.22,58.38,58.12,58.13,207800.0,42.8536,42.9714,42.78,42.7874,207800.0
2012-11-09 13:00:00,58.12,58.22,57.56,57.56,347800.0,42.78,42.8536,42.3678,42.3678,347800.0
2012-11-09 13:30:00,57.58,57.66,57.41,57.58,315400.0,42.3825,42.4414,42.2574,42.3825,315400.0
2012-11-09 14:00:00,57.56,57.76,57.44,57.74,295600.0,42.3678,42.515,42.2795,42.5003,295600.0
2012-11-09 14:30:00,57.76,57.92,57.56,57.56,197000.0,42.515,42.6328,42.3678,42.3678,197000.0
2012-11-09 15:00:00,57.57,57.6,57.41,57.5,288600.0,42.3752,42.3973,42.2574,42.3237,288600.0
2012-11-09 15:30:00,57.5,57.54,57.23,57.31,757000.0,42.3237,42.3531,42.1249,42.1838,757000.0
2012-11-12 09:30:00,57.55,57.8,57.12,57.16,188600.0,42.3605,42.5445,42.0439,42.0734,188600.0
2012-11-12 10:00:00,57.1,57.18,56.93,57.0,197800.0,42.0292,42.0881,41.9041,41.9556,197800.0
2012-11-12 10:30:00,57.0,57.06,56.72,56.78,183000.0,41.9556,41.9998,41.7495,41.7937,183000.0
2012-11-12 11:00:00,56.8,56.99,56.75,56.95,96000.0,41.8084,41.9483,41.7716,41.9188,96000.0
2012-11-12 11:30:00,56.94,57.06,56.85,56.85,78800.0,41.9115,41.9998,41.8452,41.8452,78800.0
2012-11-12 12:00:00,56.87,56.97,56.79,56.97,81600.0,41.8599,41.9335,41.801,41.9335,81600.0
2012-11-12 12:30:00,56.98,57.17,56.96,57.11,71800.0,41.9409,42.0807,41.9262,42.0366,71800.0
2012-11-12 13:00:00,57.12,57.47,57.12,57.43,144400.0,42.0439,42.3016,42.0439,42.2721,144400.0
2012-11-12 13:30:00,57.44,57.48,57.38,57.46,114600.0,42.2795,42.3089,42.2353,42.2942,114600.0
2012-11-12 14:00:00,57.45,57.5,57.4,57.4,112800.0,42.2868,42.3237,42.25,42.25,112800.0
2012-11-12 14:30:00,57.4,57.43,57.19,57.38,158400.0,42.25,42.2721,42.0955,42.2353,158400.0
2012-11-12 15:00:00,57.37,57.48,57.3,57.35,190200.0,42.228,42.3089,42.1764,42.2132,190200.0
2012-11-12 15:30:00,57.37,57.48,57.33,57.39,336000.0,42.228,42.3089,42.1985,42.2427,336000.0
2012-11-13 09:30:00,56.95,58.08,56.85,57.99,426200.0,41.9188,42.7506,41.8452,42.6843,426200.0
2012-11-13 10:00:00,57.99,58.12,57.71,57.74,247000.0,42.6843,42.78,42.4782,42.5003,247000.0
2012-11-13 10:30:00,57.73,58.3,57.67,58.3,199800.0,42.4929,42.9125,42.4488,42.9125,199800.0
2012-11-13 11:00:00,58.31,58.45,58.19,58.45,194000.0,42.9199,43.0229,42.8315,43.0229,194000.0
2012-11-13 11:30:00,58.45,58.57,58.3,58.46,183200.0,43.0229,43.1112,42.9125,43.0303,183200.0
2012-11-13 12:00:00,58.46,58.48,58.17,58.2,127800.0,43.0303,43.045,42.8168,42.8389,127800.0
2012-11-13 12:30:00,58.21,58.22,57.94,58.07,227400.0,42.8463,42.8536,42.6475,42.7432,227400.0
2012-11-13 13:00:00,58.05,58.37,58.02,58.17,157000.0,42.7285,42.964,42.7064,42.8168,157000.0
2012-11-13 13:30:00,58.16,58.27,58.04,58.26,111200.0,42.8095,42.8904,42.7211,42.8831,111200.0
2012-11-13 14:00:00,58.29,58.41,58.22,58.38,160400.0,42.9051,42.9935,42.8536,42.9714,160400.0
2012-11-13 14:30:00,58.4,58.43,57.93,57.93,241400.0,42.9861,43.0082,42.6402,42.6402,241400.0
2012-11-13 15:00:00,57.92,58.24,57.75,57.83,839800.0,42.6328,42.8683,42.5077,42.5666,839800.0
2012-11-13 15:30:00,57.82,58.01,57.59,57.64,537400.0,42.5592,42.699,42.3899,42.4267,537400.0
2012-11-14 09:30:00,57.69,57.95,57.35,57.47,248600.0,42.4635,42.6549,42.2132,42.3016,248600.0
2012-11-14 10:00:00,57.46,57.78,57.35,57.47,171200.0,42.2942,42.5297,42.2132,42.3016,171200.0
2012-11-14 10:30:00,57.46,57.52,57.0,57.1,202400.0,42.2942,42.3384,41.9556,42.0292,202400.0
2012-11-14 11:00:00,57.07,57.31,56.96,57.27,223400.0,42.0071,42.1838,41.9262,42.1544,223400.0
2012-11-14 11:30:00,57.26,57.85,57.13,57.84,212000.0,42.147,42.5813,42.0513,42.5739,212000.0
2012-11-14 12:00:00,57.83,57.85,57.35,57.52,87000.0,42.5666,42.5813,42.2132,42.3384,87000.0
2012-11-14 12:30:00,57.52,57.6,57.3,57.3,115800.0,42.3384,42.3973,42.1764,42.1764,115800.0
2012-11-14 13:00:00,57.35,57.54,57.2,57.36,91400.0,42.2132,42.3531,42.1028,42.2206,91400.0
2012-11-14 13:30:00,57.32,57.46,57.2,57.35,146400.0,42.1912,42.2942,42.1028,42.2132,146400.0
2012-11-14 14:00:00,57.38,57.53,57.05,57.23,143600.0,42.2353,42.3457,41.9924,42.1249,143600.0
2012-11-14 14:30:00,57.23,57.24,57.0,57.07,179000.0,42.1249,42.1323,41.9556,42.0071,179000.0
2012-11-14 15:00:00,57.08,57.13,56.82,57.05,258000.0,42.0145,42.0513,41.8231,41.9924,258000.0
2012-11-14 15:30:00,57.02,57.04,56.5,56.69,682000.0,41.9703,41.9851,41.5876,41.7274,682000.0
2012-11-15 09:30:00,56.72,57.36,56.66,57.13,397400.0,41.7495,42.2206,41.7054,42.0513,397400.0
2012-11-15 10:00:00,57.07,57.54,56.9,57.42,200000.0,42.0071,42.3531,41.882,42.2648,200000.0
2012-11-15 10:30:00,57.38,57.48,57.12,57.23,149200.0,42.2353,42.3089,42.0439,42.1249,149200.0
2012-11-15 11:00:00,57.24,57.38,57.16,57.22,195600.0,42.1323,42.2353,42.0734,42.1176,195600.0
2012-11-15 11:30:00,57.2,57.47,57.16,57.36,387800.0,42.1028,42.3016,42.0734,42.2206,387800.0
2012-11-15 12:00:00,57.34,57.38,57.18,57.27,257400.0,42.2059,42.2353,42.0881,42.1544,257400.0
2012-11-15 12:30:00,57.24,57.56,57.19,57.47,281000.0,42.1323,42.3678,42.0955,42.3016,281000.0
2012-11-15 13:00:00,57.46,57.93,57.33,57.93,220800.0,42.2942,42.6402,42.1985,42.6402,220800.0
2012-11-15 13:30:00,57.94,58.24,57.85,58.05,319600.0,42.6475,42.8683,42.5813,42.7285,319600.0
2012-11-15 14:00:00,58.05,58.06,57.82,58.02,443000.0,42.7285,42.7358,42.5592,42.7064,443000.0
2012-11-15 14:30:00,58.01,58.27,57.88,58.25,364600.0,42.699,42.8904,42.6034,42.8757,364600.0
2012-11-15 15:00:00,58.24,58.24,57.7,57.73,456400.0,42.8683,42.8683,42.4709,42.4929,456400.0
2012-11-15 15:30:00,57.74,58.17,57.59,58.06,757600.0,42.5003,42.8168,42.3899,42.7358,757600.0
2012-11-16 09:30:00,58.63,58.63,57.77,57.9,778000.0,43.1554,43.1554,42.5224,42.6181,778000.0
2012-11-16 10:00:00,57.87,57.94,57.48,57.58,379800.0,42.596,42.6475,42.3089,42.3825,379800.0
2012-11-16 10:30:00,57.59,57.77,57.45,57.45,268200.0,42.3899,42.5224,42.2868,42.2868,268200.0
2012-11-16 11:00:00,57.46,57.57,57.4,57.44,315000.0,42.2942,42.3752,42.25,42.2795,315000.0
2012-11-16 11:30:00,57.45,58.73,57.45,58.68,471200.0,42.2868,43.229,42.2868,43.1922,471200.0
2012-11-16 12:00:00,58.69,58.73,58.18,58.32,254400.0,43.1996,43.229,42.8242,42.9272,254400.0
2012-11-16 12:30:00,58.34,58.63,58.31,58.43,234200.0,42.9419,43.1554,42.9199,43.0082,234200.0
2012-11-16 13:00:00,58.42,58.5,58.02,58.14,247800.0,43.0008,43.0597,42.7064,42.7947,247800.0
2012-11-16 13:30:00,58.16,58.24,57.85,57.99,277200.0,42.8095,42.8683,42.5813,42.6843,277200.0
2012-11-16 14:00:00,57.99,58.02,57.7,57.74,302200.0,42.6843,42.7064,42.4709,42.5003,302200.0
2012-11-16 14:30:00,57.74,57.96,57.66,57.9,222800.0,42.5003,42.6622,42.4414,42.6181,222800.0
2012-11-16 15:00:00,57.91,58.31,57.88,58.27,354800.0,42.6254,42.9199,42.6034,42.8904,354800.0
2012-11-16 15:30:00,58.27,58.5,58.22,58.34,721800.0,42.8904,43.0597,42.8536,42.9419,721800.0
2012-11-19 09:30:00,59.1,60.4,59.1,60.0,868200.0,43.5014,44.4582,43.5014,44.1638,868200.0
2012-11-19 10:00:00,59.94,60.1,59.43,59.43,542000.0,44.1196,44.2374,43.7443,43.7443,542000.0
2012-11-19 10:30:00,59.44,59.58,59.28,59.42,260200.0,43.7516,43.8547,43.6338,43.7369,260200.0
2012-11-19 11:00:00,59.44,59.54,59.3,59.31,187600.0,43.7516,43.8252,43.6486,43.6559,187600.0
2012-11-19 11:30:00,59.33,59.35,59.13,59.22,148200.0,43.6706,43.6854,43.5234,43.5897,148200.0
2012-11-19 12:00:00,59.21,59.44,59.19,59.33,178000.0,43.5823,43.7516,43.5676,43.6706,178000.0
2012-11-19 12:30:00,59.34,59.37,59.11,59.13,140400.0,43.678,43.7001,43.5087,43.5234,140400.0
2012-11-19 13:00:00,59.13,59.35,59.1,59.12,112400.0,43.5234,43.6854,43.5014,43.5161,112400.0
2012-11-19 13:30:00,59.12,59.12,58.97,58.99,121600.0,43.5161,43.5161,43.4057,43.4204,121600.0
2012-11-19 14:00:00,58.99,59.06,58.91,58.99,160600.0,43.4204,43.4719,43.3615,43.4204,160600.0
2012-11-19 14:30:00,58.99,59.41,58.95,59.38,205200.0,43.4204,43.7295,43.3909,43.7074,205200.0
2012-11-19 15:00:00,59.37,59.38,59.18,59.25,160600.0,43.7001,43.7074,43.5602,43.6118,160600.0
2012-11-19 15:30:00,59.24,59.32,59.09,59.3,563600.0,43.6044,43.6633,43.494,43.6486,563600.0
2012-11-20 09:30:00,59.2,59.26,58.66,59.04,269000.0,43.575,43.6191,43.1775,43.4572,269000.0
2012-11-20 10:00:00,59.05,59.18,58.84,59.18,181000.0,43.4645,43.5602,43.31,43.5602,181000.0
2012-11-20 10:30:00,59.18,59.27,58.68,58.68,151000.0,43.5602,43.6265,43.1922,43.1922,151000.0
2012-11-20 11:00:00,58.69,58.76,58.44,58.51,235000.0,43.1996,43.2511,43.0155,43.0671,235000.0
2012-11-20 11:30:00,58.52,58.56,58.31,58.42,207200.0,43.0744,43.1039,42.9199,43.0008,207200.0
2012-11-20 12:00:00,58.42,58.45,58.27,58.41,189200.0,43.0008,43.0229,42.8904,42.9935,189200.0
2012-11-20 12:30:00,58.42,58.76,58.27,58.73,178600.0,43.0008,43.2511,42.8904,43.229,178600.0
2012-11-20 13:00:00,58.73,58.75,58.27,58.27,136200.0,43.229,43.2437,42.8904,42.8904,136200.0
2012-11-20 13:30:00,58.32,58.56,58.32,58.5,118800.0,42.9272,43.1039,42.9272,43.0597,118800.0
2012-11-20 14:00:00,58.49,58.61,58.44,58.58,116200.0,43.0524,43.1407,43.0155,43.1186,116200.0
2012-11-20 14:30:00,58.57,58.63,58.46,58.52,125600.0,43.1112,43.1554,43.0303,43.0744,125600.0
2012-11-20 15:00:00,58.56,58.77,58.54,58.68,178000.0,43.1039,43.2585,43.0892,43.1922,178000.0
2012-11-20 15:30:00,58.69,58.77,58.63,58.7,387000.0,43.1996,43.2585,43.1554,43.2069,387000.0
2012-11-21 09:30:00,58.9,59.08,58.7,59.02,265800.0,43.3541,43.4866,43.2069,43.4425,265800.0
2012-11-21 10:00:00,59.05,59.08,58.74,59.02,226200.0,43.4645,43.4866,43.2364,43.4425,226200.0
2012-11-21 10:30:00,59.06,59.23,58.94,59.21,177600.0,43.4719,43.597,43.3836,43.5823,177600.0
2012-11-21 11:00:00,59.23,59.27,59.13,59.18,115400.0,43.597,43.6265,43.5234,43.5602,115400.0
2012-11-21 11:30:00,59.18,59.21,58.87,58.91,267800.0,43.5602,43.5823,43.3321,43.3615,267800.0
2012-11-21 12:00:00,58.92,59.13,58.92,59.08,104200.0,43.3689,43.5234,43.3689,43.4866,104200.0
2012-11-21 12:30:00,59.1,59.17,59.06,59.07,99600.0,43.5014,43.5529,43.4719,43.4793,99600.0
2012-11-21 13:00:00,59.09,59.09,59.0,59.07,92200.0,43.494,43.494,43.4277,43.4793,92200.0
2012-11-21 13:30:00,59.08,59.19,59.04,59.09,80800.0,43.4866,43.5676,43.4572,43.494,80800.0
2012-11-21 14:00:00,59.1,59.12,58.93,58.99,87000.0,43.5014,43.5161,43.3762,43.4204,87000.0
2012-11-21 14:30:00,58.98,59.07,58.96,58.99,77200.0,43.413,43.4793,43.3983,43.4204,77200.0
2012-11-21 15:00:00,58.99,59.13,58.95,58.99,107600.0,43.4204,43.5234,43.3909,43.4204,107600.0
2012-11-21 15:30:00,58.98,59.09,58.92,59.07,277400.0,43.413,43.494,43.3689,43.4793,277400.0
2012-11-23 09:30:00,59.25,59.25,58.97,59.15,154600.0,43.6118,43.6118,43.4057,43.5382,154600.0
2012-11-23 10:00:00,59.19,59.58,59.16,59.46,111800.0,43.5676,43.8547,43.5455,43.7663,111800.0
2012-11-23 10:30:00,59.48,59.51,59.17,59.23,115800.0,43.7811,43.8031,43.5529,43.597,115800.0
2012-11-23 11:00:00,59.22,59.26,58.97,58.97,101200.0,43.5897,43.6191,43.4057,43.4057,101200.0
2012-11-23 11:30:00,58.98,59.0,58.83,58.85,99200.0,43.413,43.4277,43.3026,43.3173,99200.0
2012-11-23 12:00:00,58.86,59.24,58.83,59.23,149600.0,43.3247,43.6044,43.3026,43.597,149600.0
2012-11-23 12:30:00,59.22,59.51,59.16,59.46,239800.0,43.5897,43.8031,43.5455,43.7663,239800.0
2012-11-26 09:30:00,58.73,58.92,58.52,58.63,204000.0,43.229,43.3689,43.0744,43.1554,204000.0
2012-11-26 10:00:00,58.59,58.72,58.3,58.35,252800.0,43.126,43.2216,42.9125,42.9493,252800.0
2012-11-26 10:30:00,58.32,58.54,58.11,58.13,175600.0,42.9272,43.0892,42.7726,42.7874,175600.0
2012-11-26 11:00:00,58.15,58.16,57.8,57.98,288800.0,42.8021,42.8095,42.5445,42.677,288800.0
2012-11-26 11:30:00,57.97,58.18,57.97,58.12,119000.0,42.6696,42.8242,42.6696,42.78,119000.0
2012-11-26 12:00:00,58.14,58.32,58.13,58.3,93800.0,42.7947,42.9272,42.7874,42.9125,93800.0
2012-11-26 12:30:00,58.28,58.52,58.26,58.52,85200.0,42.8978,43.0744,42.8831,43.0744,85200.0
2012-11-26 13:00:00,58.5,58.52,58.33,58.43,57200.0,43.0597,43.0744,42.9346,43.0082,57200.0
2012-11-26 13:30:00,58.43,58.47,58.27,58.39,103400.0,43.0082,43.0376,42.8904,42.9787,103400.0
2012-11-26 14:00:00,58.37,58.43,58.22,58.23,137400.0,42.964,43.0082,42.8536,42.861,137400.0
2012-11-26 14:30:00,58.2,58.48,58.17,58.38,105800.0,42.8389,43.045,42.8168,42.9714,105800.0
2012-11-26 15:00:00,58.38,58.5,58.27,58.42,130600.0,42.9714,43.0597,42.8904,43.0008,130600.0
2012-11-26 15:30:00,58.39,58.41,58.24,58.35,388800.0,42.9787,42.9935,42.8683,42.9493,388800.0
2012-11-27 09:30:00,57.77,58.03,57.57,57.99,293200.0,42.5224,42.7138,42.3752,42.6843,293200.0
2012-11-27 10:00:00,58.02,58.02,57.38,57.38,250000.0,42.7064,42.7064,42.2353,42.2353,250000.0
2012-11-27 10:30:00,57.38,57.56,57.34,57.47,231200.0,42.2353,42.3678,42.2059,42.3016,231200.0
2012-11-27 11:00:00,57.48,57.61,57.46,57.49,136000.0,42.3089,42.4046,42.2942,42.3163,136000.0
2012-11-27 11:30:00,57.49,57.6,57.45,57.49,199200.0,42.3163,42.3973,42.2868,42.3163,199200.0
2012-11-27 12:00:00,57.48,57.66,57.39,57.62,228600.0,42.3089,42.4414,42.2427,42.412,228600.0
2012-11-27 12:30:00,57.6,57.63,57.49,57.51,96600.0,42.3973,42.4193,42.3163,42.331,96600.0
2012-11-27 13:00:00,57.52,57.65,57.46,57.51,128800.0,42.3384,42.4341,42.2942,42.331,128800.0
2012-11-27 13:30:00,57.51,57.66,57.46,57.6,108000.0,42.331,42.4414,42.2942,42.3973,108000.0
2012-11-27 14:00:00,57.6,57.63,57.25,57.29,269600.0,42.3973,42.4193,42.1396,42.1691,269600.0
2012-11-27 14:30:00,57.28,57.58,57.22,57.52,850800.0,42.1617,42.3825,42.1176,42.3384,850800.0
2012-11-27 15:00:00,57.52,57.58,57.44,57.52,511800.0,42.3384,42.3825,42.2795,42.3384,511800.0
2012-11-27 15:30:00,57.52,57.57,57.34,57.54,1134600.0,42.3384,42.3752,42.2059,42.3531,1134600.0
2012-11-28 09:30:00,57.05,57.05,56.36,56.75,564000.0,41.9924,41.9924,41.4845,41.7716,564000.0
2012-11-28 10:00:00,56.74,56.99,56.63,56.76,255800.0,41.7642,41.9483,41.6833,41.779,255800.0
2012-11-28 10:30:00,56.79,57.25,56.65,56.96,345800.0,41.801,42.1396,41.698,41.9262,345800.0
2012-11-28 11:00:00,56.97,57.33,56.95,57.22,156400.0,41.9335,42.1985,41.9188,42.1176,156400.0
2012-11-28 11:30:00,57.25,57.33,57.13,57.24,89600.0,42.1396,42.1985,42.0513,42.1323,89600.0
2012-11-28 12:00:00,57.27,57.56,57.13,57.52,185400.0,42.1544,42.3678,42.0513,42.3384,185400.0
2012-11-28 12:30:00,57.53,57.65,57.5,57.6,182800.0,42.3457,42.4341,42.3237,42.3973,182800.0
2012-11-28 13:00:00,57.6,57.65,57.46,57.62,168200.0,42.3973,42.4341,42.2942,42.412,168200.0
2012-11-28 13:30:00,57.63,57.81,57.63,57.72,151600.0,42.4193,42.5518,42.4193,42.4856,151600.0
2012-11-28 14:00:00,57.72,57.79,57.63,57.73,66200.0,42.4856,42.5371,42.4193,42.4929,66200.0
2012-11-28 14:30:00,57.73,57.87,57.67,57.82,74000.0,42.4929,42.596,42.4488,42.5592,74000.0
2012-11-28 15:00:00,57.84,57.94,57.77,57.94,128200.0,42.5739,42.6475,42.5224,42.6475,128200.0
2012-11-28 15:30:00,57.93,58.3,57.92,58.18,520600.0,42.6402,42.9125,42.6328,42.8242,520600.0
2012-11-29 09:30:00,58.8,59.21,58.8,59.08,353000.0,43.2805,43.5823,43.2805,43.4866,353000.0
2012-11-29 10:00:00,59.09,59.15,58.68,58.94,251800.0,43.494,43.5382,43.1922,43.3836,251800.0
2012-11-29 10:30:00,58.92,58.93,58.73,58.76,134800.0,43.3689,43.3762,43.229,43.2511,134800.0
2012-11-29 11:00:00,58.73,58.89,58.65,58.8,110800.0,43.229,43.3468,43.1701,43.2805,110800.0
2012-11-29 11:30:00,58.83,58.92,58.41,58.6,203600.0,43.3026,43.3689,42.9935,43.1333,203600.0
2012-11-29 12:00:00,58.58,58.88,58.52,58.85,160400.0,43.1186,43.3394,43.0744,43.3173,160400.0
2012-11-29 12:30:00,58.83,58.87,58.67,58.7,78800.0,43.3026,43.3321,43.1848,43.2069,78800.0
2012-11-29 13:00:00,58.73,58.81,58.63,58.73,49200.0,43.229,43.2879,43.1554,43.229,49200.0
2012-11-29 13:30:00,58.79,58.92,58.79,58.81,91200.0,43.2732,43.3689,43.2732,43.2879,91200.0
2012-11-29 14:00:00,58.82,58.99,58.81,58.95,144800.0,43.2953,43.4204,43.2879,43.3909,144800.0
2012-11-29 14:30:00,58.95,58.99,58.77,58.78,157600.0,43.3909,43.4204,43.2585,43.2658,157600.0
2012-11-29 15:00:00,58.78,58.91,58.69,58.75,171800.0,43.2658,43.3615,43.1996,43.2437,171800.0
2012-11-29 15:30:00,58.74,58.99,58.65,58.83,515800.0,43.2364,43.4204,43.1701,43.3026,515800.0
2012-11-30 09:30:00,58.7,59.1,58.66,59.03,262800.0,43.2069,43.5014,43.1775,43.4498,262800.0
2012-11-30 10:00:00,59.06,59.21,58.99,59.05,156600.0,43.4719,43.5823,43.4204,43.4645,156600.0
2012-11-30 10:30:00,59.06,59.12,58.88,59.03,165200.0,43.4719,43.5161,43.3394,43.4498,165200.0
2012-11-30 11:00:00,59.02,59.07,58.84,58.91,106600.0,43.4425,43.4793,43.31,43.3615,106600.0
2012-11-30 11:30:00,58.89,58.92,58.77,58.85,160600.0,43.3468,43.3689,43.2585,43.3173,160600.0
2012-11-30 12:00:00,58.85,58.88,58.74,58.85,141800.0,43.3173,43.3394,43.2364,43.3173,141800.0
2012-11-30 12:30:00,58.88,58.94,58.73,58.84,123800.0,43.3394,43.3836,43.229,43.31,123800.0
2012-11-30 13:00:00,58.84,58.91,58.74,58.78,159200.0,43.31,43.3615,43.2364,43.2658,159200.0
2012-11-30 13:30:00,58.79,58.84,58.69,58.76,128000.0,43.2732,43.31,43.1996,43.2511,128000.0
2012-11-30 14:00:00,58.74,58.85,58.69,58.78,96000.0,43.2364,43.3173,43.1996,43.2658,96000.0
2012-11-30 14:30:00,58.8,58.8,58.6,58.6,167400.0,43.2805,43.2805,43.1333,43.1333,167400.0
2012-11-30 15:00:00,58.6,58.77,58.52,58.63,190200.0,43.1333,43.2585,43.0744,43.1554,190200.0
2012-11-30 15:30:00,58.63,58.97,58.58,58.81,391600.0,43.1554,43.4057,43.1186,43.2879,391600.0
2012-12-03 09:30:00,59.12,59.49,59.04,59.42,243000.0,43.5161,43.7884,43.4572,43.7369,243000.0
2012-12-03 10:00:00,59.39,59.51,59.04,59.44,346600.0,43.7148,43.8031,43.4572,43.7516,346600.0
2012-12-03 10:30:00,59.45,59.55,59.33,59.45,364600.0,43.759,43.8326,43.6706,43.759,364600.0
2012-12-03 11:00:00,59.44,59.49,59.29,59.33,133400.0,43.7516,43.7884,43.6412,43.6706,133400.0
2012-12-03 11:30:00,59.32,59.38,59.21,59.33,157000.0,43.6633,43.7074,43.5823,43.6706,157000.0
2012-12-03 12:00:00,59.33,59.37,59.25,59.3,82200.0,43.6706,43.7001,43.6118,43.6486,82200.0
2012-12-03 12:30:00,59.3,59.33,59.21,59.21,126000.0,43.6486,43.6706,43.5823,43.5823,126000.0
2012-12-03 13:00:00,59.2,59.2,58.95,58.95,116600.0,43.575,43.575,43.3909,43.3909,116600.0
2012-12-03 13:30:00,58.95,58.95,58.7,58.91,162400.0,43.3909,43.3909,43.2069,43.3615,162400.0
2012-12-03 14:00:00,58.9,59.04,58.87,58.91,117000.0,43.3541,43.4572,43.3321,43.3615,117000.0
2012-12-03 14:30:00,58.89,58.91,58.71,58.76,69800.0,43.3468,43.3615,43.2143,43.2511,69800.0
2012-12-03 15:00:00,58.76,58.94,58.63,58.65,159800.0,43.2511,43.3836,43.1554,43.1701,159800.0
2012-12-03 15:30:00,58.67,58.75,58.57,58.6,294600.0,43.1848,43.2437,43.1112,43.1333,294600.0
2012-12-04 09:30:00,58.47,59.0,58.45,58.71,174400.0,43.0376,43.4277,43.0229,43.2143,174400.0
2012-12-04 10:00:00,58.74,58.98,58.6,58.63,133400.0,43.2364,43.413,43.1333,43.1554,133400.0
2012-12-04 10:30:00,58.64,58.68,58.5,58.67,82600.0,43.1628,43.1922,43.0597,43.1848,82600.0
2012-12-04 11:00:00,58.67,58.72,58.39,58.39,91200.0,43.1848,43.2216,42.9787,42.9787,91200.0
2012-12-04 11:30:00,58.39,58.62,58.35,58.5,115200.0,42.9787,43.148,42.9493,43.0597,115200.0
2012-12-04 12:00:00,58.5,58.67,58.35,58.6,108000.0,43.0597,43.1848,42.9493,43.1333,108000.0
2012-12-04 12:30:00,58.58,58.63,58.52,58.59,90400.0,43.1186,43.1554,43.0744,43.126,90400.0
2012-12-04 13:00:00,58.58,58.6,58.38,58.52,72800.0,43.1186,43.1333,42.9714,43.0744,72800.0
2012-12-04 13:30:00,58.52,58.75,58.41,58.69,83400.0,43.0744,43.2437,42.9935,43.1996,83400.0
2012-12-04 14:00:00,58.68,58.74,58.52,58.61,66800.0,43.1922,43.2364,43.0744,43.1407,66800.0
2012-12-04 14:30:00,58.61,58.63,58.42,58.42,100200.0,43.1407,43.1554,43.0008,43.0008,100200.0
2012-12-04 15:00:00,58.41,58.69,58.41,58.61,156600.0,42.9935,43.1996,42.9935,43.1407,156600.0
2012-12-04 15:30:00,58.6,58.66,58.49,58.58,369800.0,43.1333,43.1775,43.0524,43.1186,369800.0
2012-12-05 09:30:00,58.75,59.63,58.67,59.3,325800.0,43.2437,43.8915,43.1848,43.6486,325800.0
2012-12-05 10:00:00,59.25,59.47,59.07,59.15,158800.0,43.6118,43.7737,43.4793,43.5382,158800.0
2012-12-05 10:30:00,59.14,59.24,58.99,59.16,201600.0,43.5308,43.6044,43.4204,43.5455,201600.0
2012-12-05 11:00:00,59.2,59.27,59.06,59.26,117200.0,43.575,43.6265,43.4719,43.6191,117200.0
2012-12-05 11:30:00,59.26,59.58,59.22,59.58,220400.0,43.6191,43.8547,43.5897,43.8547,220400.0
2012-12-05 12:00:00,59.57,59.65,59.39,59.47,271400.0,43.8473,43.9062,43.7148,43.7737,271400.0
2012-12-05 12:30:00,59.46,59.65,59.45,59.61,294200.0,43.7663,43.9062,43.759,43.8767,294200.0
2012-12-05 13:00:00,59.6,59.65,59.52,59.55,205600.0,43.8694,43.9062,43.8105,43.8326,205600.0
2012-12-05 13:30:00,59.55,59.77,59.52,59.6,246600.0,43.8326,43.9945,43.8105,43.8694,246600.0
2012-12-05 14:00:00,59.59,59.76,59.54,59.57,355200.0,43.862,43.9872,43.8252,43.8473,355200.0
2012-12-05 14:30:00,59.58,59.6,59.37,59.37,177000.0,43.8547,43.8694,43.7001,43.7001,177000.0
2012-12-05 15:00:00,59.38,59.5,59.34,59.36,178800.0,43.7074,43.7958,43.678,43.6927,178800.0
2012-12-05 15:30:00,59.37,59.5,59.29,59.36,466400.0,43.7001,43.7958,43.6412,43.6927,466400.0
2012-12-06 09:30:00,59.15,59.38,58.8,58.93,277400.0,43.5382,43.7074,43.2805,43.3762,277400.0
2012-12-06 10:00:00,58.92,58.95,58.6,58.69,172200.0,43.3689,43.3909,43.1333,43.1996,172200.0
2012-12-06 10:30:00,58.69,59.06,58.67,59.02,132200.0,43.1996,43.4719,43.1848,43.4425,132200.0
2012-12-06 11:00:00,59.02,59.08,58.86,59.03,120200.0,43.4425,43.4866,43.3247,43.4498,120200.0
2012-12-06 11:30:00,59.02,59.08,58.82,58.85,103600.0,43.4425,43.4866,43.2953,43.3173,103600.0
2012-12-06 12:00:00,58.87,58.87,58.62,58.62,99600.0,43.3321,43.3321,43.148,43.148,99600.0
2012-12-06 12:30:00,58.62,58.66,58.5,58.5,105200.0,43.148,43.1775,43.0597,43.0597,105200.0
2012-12-06 13:00:00,58.52,58.79,58.5,58.69,72400.0,43.0744,43.2732,43.0597,43.1996,72400.0
2012-12-06 13:30:00,58.71,58.83,58.71,58.82,64600.0,43.2143,43.3026,43.2143,43.2953,64600.0
2012-12-06 14:00:00,58.82,58.95,58.81,58.95,93600.0,43.2953,43.3909,43.2879,43.3909,93600.0
2012-12-06 14:30:00,58.94,59.01,58.81,58.83,89000.0,43.3836,43.4351,43.2879,43.3026,89000.0
2012-12-06 15:00:00,58.85,58.9,58.8,58.83,137600.0,43.3173,43.3541,43.2805,43.3026,137600.0
2012-12-06 15:30:00,58.84,59.19,58.84,59.18,658400.0,43.31,43.5676,43.31,43.5602,658400.0
2012-12-07 09:30:00,59.35,59.35,59.0,59.06,296400.0,43.6854,43.6854,43.4277,43.4719,296400.0
2012-12-07 10:00:00,59.05,59.18,58.81,58.86,144000.0,43.4645,43.5602,43.2879,43.3247,144000.0
2012-12-07 10:30:00,58.88,59.02,58.79,58.92,139600.0,43.3394,43.4425,43.2732,43.3689,139600.0
2012-12-07 11:00:00,58.94,59.02,58.75,58.99,178800.0,43.3836,43.4425,43.2437,43.4204,178800.0
2012-12-07 11:30:00,58.99,58.99,58.87,58.93,169600.0,43.4204,43.4204,43.3321,43.3762,169600.0
2012-12-07 12:00:00,58.93,58.99,58.88,58.96,148400.0,43.3762,43.4204,43.3394,43.3983,148400.0
2012-12-07 12:30:00,58.95,58.99,58.85,58.9,100000.0,43.3909,43.4204,43.3173,43.3541,100000.0
2012-12-07 13:00:00,58.88,58.93,58.73,58.79,123600.0,43.3394,43.3762,43.229,43.2732,123600.0
2012-12-07 13:30:00,58.79,58.83,58.65,58.68,150000.0,43.2732,43.3026,43.1701,43.1922,150000.0
2012-12-07 14:00:00,58.69,58.84,58.68,58.83,92600.0,43.1996,43.31,43.1922,43.3026,92600.0
2012-12-07 14:30:00,58.83,58.84,58.67,58.68,140000.0,43.3026,43.31,43.1848,43.1922,140000.0
2012-12-07 15:00:00,58.68,58.72,58.47,58.55,221800.0,43.1922,43.2216,43.0376,43.0965,221800.0
2012-12-07 15:30:00,58.56,58.69,58.52,58.66,562200.0,43.1039,43.1996,43.0744,43.1775,562200.0
2012-12-10 09:30:00,58.6,58.78,58.29,58.66,154200.0,43.1333,43.2658,42.9051,43.1775,154200.0
2012-12-10 10:00:00,58.64,58.71,58.52,58.65,112400.0,43.1628,43.2143,43.0744,43.1701,112400.0
2012-12-10 10:30:00,58.68,58.73,58.58,58.68,119800.0,43.1922,43.229,43.1186,43.1922,119800.0
2012-12-10 11:00:00,58.68,58.71,58.52,58.54,82600.0,43.1922,43.2143,43.0744,43.0892,82600.0
2012-12-10 11:30:00,58.56,58.57,58.37,58.39,77000.0,43.1039,43.1112,42.964,42.9787,77000.0
2012-12-10 12:00:00,58.39,58.61,58.39,58.54,66800.0,42.9787,43.1407,42.9787,43.0892,66800.0
2012-12-10 12:30:00,58.56,58.57,58.46,58.52,64800.0,43.1039,43.1112,43.0303,43.0744,64800.0
2012-12-10 13:00:00,58.52,58.52,58.43,58.5,85800.0,43.0744,43.0744,43.0082,43.0597,85800.0
2012-12-10 13:30:00,58.49,58.59,58.46,58.47,85200.0,43.0524,43.126,43.0303,43.0376,85200.0
2012-12-10 14:00:00,58.47,58.64,58.47,58.55,167000.0,43.0376,43.1628,43.0376,43.0965,167000.0
2012-12-10 14:30:00,58.54,58.62,58.48,58.62,218800.0,43.0892,43.148,43.045,43.148,218800.0
2012-12-10 15:00:00,58.62,58.84,58.56,58.84,361200.0,43.148,43.31,43.1039,43.31,361200.0
2012-12-10 15:30:00,58.84,58.93,58.79,58.87,297000.0,43.31,43.3762,43.2732,43.3321,297000.0
2012-12-11 09:30:00,59.16,59.52,58.99,59.49,313600.0,43.5455,43.8105,43.4204,43.7884,313600.0
2012-12-11 10:00:00,59.52,59.62,59.44,59.55,336200.0,43.8105,43.8841,43.7516,43.8326,336200.0
2012-12-11 10:30:00,59.55,59.75,59.43,59.58,381400.0,43.8326,43.9798,43.7443,43.8547,381400.0
2012-12-11 11:00:00,59.58,59.62,59.38,59.38,350200.0,43.8547,43.8841,43.7074,43.7074,350200.0
2012-12-11 11:30:00,59.39,59.45,59.3,59.34,96400.0,43.7148,43.759,43.6486,43.678,96400.0
2012-12-11 12:00:00,59.35,59.4,59.12,59.33,111400.0,43.6854,43.7222,43.5161,43.6706,111400.0
2012-12-11 12:30:00,59.32,59.39,59.28,59.31,57800.0,43.6633,43.7148,43.6338,43.6559,57800.0
2012-12-11 13:00:00,59.31,59.42,59.29,59.38,107800.0,43.6559,43.7369,43.6412,43.7074,107800.0
2012-12-11 13:30:00,59.4,59.47,59.4,59.44,210200.0,43.7222,43.7737,43.7222,43.7516,210200.0
2012-12-11 14:00:00,59.43,59.45,59.35,59.38,86400.0,43.7443,43.759,43.6854,43.7074,86400.0
2012-12-11 14:30:00,59.38,59.38,59.18,59.24,75600.0,43.7074,43.7074,43.5602,43.6044,75600.0
2012-12-11 15:00:00,59.23,59.27,59.12,59.24,148600.0,43.597,43.6265,43.5161,43.6044,148600.0
2012-12-11 15:30:00,59.27,59.39,59.2,59.37,278600.0,43.6265,43.7148,43.575,43.7001,278600.0
2012-12-12 09:30:00,59.6,59.89,59.42,59.79,325800.0,43.8694,44.0828,43.7369,44.0092,325800.0
2012-12-12 10:00:00,59.79,59.82,59.59,59.6,139400.0,44.0092,44.0313,43.862,43.8694,139400.0
2012-12-12 10:30:00,59.59,59.59,59.42,59.52,72400.0,43.862,43.862,43.7369,43.8105,72400.0
2012-12-12 11:00:00,59.52,59.52,59.36,59.52,103000.0,43.8105,43.8105,43.6927,43.8105,103000.0
2012-12-12 11:30:00,59.51,59.76,59.49,59.72,302400.0,43.8031,43.9872,43.7884,43.9577,302400.0
2012-12-12 12:00:00,59.7,59.92,59.69,59.88,169800.0,43.943,44.1049,43.9356,44.0755,169800.0
2012-12-12 12:30:00,59.89,60.39,59.66,60.31,370800.0,44.0828,44.4509,43.9135,44.392,370800.0
2012-12-12 13:00:00,60.33,60.59,60.27,60.58,231000.0,44.4067,44.5981,44.3625,44.5907,231000.0
2012-12-12 13:30:00,60.58,60.69,60.49,60.53,223800.0,44.5907,44.6717,44.5245,44.5539,223800.0
2012-12-12 14:00:00,60.53,60.66,60.45,60.5,254800.0,44.5539,44.6496,44.495,44.5318,254800.0
2012-12-12 14:30:00,60.51,60.59,60.36,60.49,244400.0,44.5392,44.5981,44.4288,44.5245,244400.0
2012-12-12 15:00:00,60.49,60.52,60.17,60.27,353200.0,44.5245,44.5466,44.2889,44.3625,353200.0
2012-12-12 15:30:00,60.27,60.41,60.21,60.38,591600.0,44.3625,44.4656,44.3184,44.4435,591600.0
2012-12-13 09:30:00,60.16,60.33,59.67,59.81,364400.0,44.2816,44.4067,43.9209,44.024,364400.0
2012-12-13 10:00:00,59.81,60.18,59.81,59.98,380600.0,44.024,44.2963,44.024,44.1491,380600.0
2012-12-13 10:30:00,59.99,59.99,59.85,59.85,192800.0,44.1564,44.1564,44.0534,44.0534,192800.0
2012-12-13 11:00:00,59.87,60.1,59.83,59.94,292000.0,44.0681,44.2374,44.0387,44.1196,292000.0
2012-12-13 11:30:00,59.91,60.04,59.83,59.95,186000.0,44.0976,44.1933,44.0387,44.127,186000.0
2012-12-13 12:00:00,59.98,59.99,59.83,59.86,124200.0,44.1491,44.1564,44.0387,44.0608,124200.0
2012-12-13 12:30:00,59.87,59.92,59.7,59.76,106200.0,44.0681,44.1049,43.943,43.9872,106200.0
2012-12-13 13:00:00,59.77,59.82,59.63,59.81,155200.0,43.9945,44.0313,43.8915,44.024,155200.0
2012-12-13 13:30:00,59.8,59.87,59.74,59.75,392200.0,44.0166,44.0681,43.9724,43.9798,392200.0
2012-12-13 14:00:00,59.76,59.77,59.34,59.58,465000.0,43.9872,43.9945,43.678,43.8547,465000.0
2012-12-13 14:30:00,59.58,59.58,59.38,59.39,124200.0,43.8547,43.8547,43.7074,43.7148,124200.0
2012-12-13 15:00:00,59.4,59.42,59.25,59.27,206200.0,43.7222,43.7369,43.6118,43.6265,206200.0
2012-12-13 15:30:00,59.27,59.52,59.18,59.27,600600.0,43.6265,43.8105,43.5602,43.6265,600600.0
2012-12-14 09:30:00,58.95,59.55,58.95,59.42,247400.0,43.3909,43.8326,43.3909,43.7369,247400.0
2012-12-14 10:00:00,59.4,59.6,59.29,59.37,233000.0,43.7222,43.8694,43.6412,43.7001,233000.0
2012-12-14 10:30:00,59.39,59.6,59.38,59.44,101800.0,43.7148,43.8694,43.7074,43.7516,101800.0
2012-12-14 11:00:00,59.43,59.76,59.38,59.6,159000.0,43.7443,43.9872,43.7074,43.8694,159000.0
2012-12-14 11:30:00,59.6,59.82,59.58,59.79,196400.0,43.8694,44.0313,43.8547,44.0092,196400.0
2012-12-14 12:00:00,59.8,59.9,59.74,59.84,300200.0,44.0166,44.0902,43.9724,44.046,300200.0
2012-12-14 12:30:00,59.84,59.85,59.71,59.76,172000.0,44.046,44.0534,43.9504,43.9872,172000.0
2012-12-14 13:00:00,59.74,59.77,59.63,59.73,73600.0,43.9724,43.9945,43.8915,43.9651,73600.0
2012-12-14 13:30:00,59.71,59.81,59.67,59.78,54800.0,43.9504,44.024,43.9209,44.0019,54800.0
2012-12-14 14:00:00,59.78,59.81,59.69,59.69,101000.0,44.0019,44.024,43.9356,43.9356,101000.0
2012-12-14 14:30:00,59.69,59.74,59.57,59.59,103000.0,43.9356,43.9724,43.8473,43.862,103000.0
2012-12-14 15:00:00,59.59,59.59,59.41,59.45,207200.0,43.862,43.862,43.7295,43.759,207200.0
2012-12-14 15:30:00,59.45,59.55,59.41,59.51,237600.0,43.759,43.8326,43.7295,43.8031,237600.0
2012-12-17 09:30:00,59.7,60.05,59.39,59.97,198800.0,43.943,44.2006,43.7148,44.1417,198800.0
2012-12-17 10:00:00,59.98,59.99,59.65,59.79,128800.0,44.1491,44.1564,43.9062,44.0092,128800.0
2012-12-17 10:30:00,59.8,59.95,59.55,59.6,96000.0,44.0166,44.127,43.8326,43.8694,96000.0
2012-12-17 11:00:00,59.63,59.85,59.58,59.79,238400.0,43.8915,44.0534,43.8547,44.0092,238400.0
2012-12-17 11:30:00,59.77,60.0,59.7,59.72,163200.0,43.9945,44.1638,43.943,43.9577,163200.0
2012-12-17 12:00:00,59.74,60.12,59.74,60.08,82600.0,43.9724,44.2521,43.9724,44.2227,82600.0
2012-12-17 12:30:00,60.08,60.17,60.07,60.14,102000.0,44.2227,44.2889,44.2153,44.2669,102000.0
2012-12-17 13:00:00,60.14,60.17,60.03,60.09,70400.0,44.2669,44.2889,44.1859,44.2301,70400.0
2012-12-17 13:30:00,60.08,60.11,59.92,59.96,118400.0,44.2227,44.2448,44.1049,44.1344,118400.0
2012-12-17 14:00:00,59.97,60.1,59.87,59.96,149000.0,44.1417,44.2374,44.0681,44.1344,149000.0
2012-12-17 14:30:00,59.96,60.08,59.95,60.04,133000.0,44.1344,44.2227,44.127,44.1933,133000.0
2012-12-17 15:00:00,60.05,60.16,60.01,60.12,254200.0,44.2006,44.2816,44.1712,44.2521,254200.0
2012-12-17 15:30:00,60.1,60.49,60.1,60.48,538600.0,44.2374,44.5245,44.2374,44.5171,538600.0
2012-12-18 09:30:00,60.54,61.3,60.5,61.27,342400.0,44.5613,45.1207,44.5318,45.0986,342400.0
2012-12-18 10:00:00,61.25,61.59,61.17,61.59,298800.0,45.0839,45.3341,45.025,45.3341,298800.0
2012-12-18 10:30:00,61.59,61.79,61.57,61.73,295400.0,45.3341,45.4814,45.3194,45.4372,295400.0
2012-12-18 11:00:00,61.73,61.94,61.65,61.8,270400.0,45.4372,45.5918,45.3783,45.4887,270400.0
2012-12-18 11:30:00,61.79,61.83,61.6,61.62,129000.0,45.4814,45.5108,45.3415,45.3562,129000.0
2012-12-18 12:00:00,61.59,61.84,61.59,61.77,74400.0,45.3341,45.5182,45.3341,45.4666,74400.0
2012-12-18 12:30:00,61.79,62.13,61.78,61.92,228200.0,45.4814,45.7316,45.474,45.5771,228200.0
2012-12-18 13:00:00,61.88,61.88,61.7,61.77,113600.0,45.5476,45.5476,45.4151,45.4666,113600.0
2012-12-18 13:30:00,61.77,61.9,61.72,61.75,236400.0,45.4666,45.5623,45.4298,45.4519,236400.0
2012-12-18 14:00:00,61.74,61.79,61.7,61.7,180200.0,45.4446,45.4814,45.4151,45.4151,180200.0
2012-12-18 14:30:00,61.71,61.82,61.67,61.8,171800.0,45.4225,45.5034,45.393,45.4887,171800.0
2012-12-18 15:00:00,61.79,61.88,61.75,61.85,264800.0,45.4814,45.5476,45.4519,45.5255,264800.0
2012-12-18 15:30:00,61.85,62.08,61.8,61.95,788600.0,45.5255,45.6948,45.4887,45.5991,788600.0
2012-12-19 09:30:00,61.74,61.9,61.37,61.39,325000.0,45.4446,45.5623,45.1722,45.1869,325000.0
2012-12-19 10:00:00,61.38,61.52,61.35,61.48,189600.0,45.1796,45.2826,45.1575,45.2532,189600.0
2012-12-19 10:30:00,61.49,61.9,61.45,61.88,206000.0,45.2605,45.5623,45.2311,45.5476,206000.0
2012-12-19 11:00:00,61.85,61.94,61.65,61.66,217400.0,45.5255,45.5918,45.3783,45.3857,217400.0
2012-12-19 11:30:00,61.65,61.74,61.63,61.7,148400.0,45.3783,45.4446,45.3636,45.4151,148400.0
2012-12-19 12:00:00,61.71,61.8,61.53,61.77,112600.0,45.4225,45.4887,45.29,45.4666,112600.0
2012-12-19 12:30:00,61.75,62.01,61.7,61.94,107200.0,45.4519,45.6433,45.4151,45.5918,107200.0
2012-12-19 13:00:00,61.95,61.98,61.71,61.8,195000.0,45.5991,45.6212,45.4225,45.4887,195000.0
2012-12-19 13:30:00,61.77,61.82,61.65,61.78,211000.0,45.4666,45.5034,45.3783,45.474,211000.0
2012-12-19 14:00:00,61.78,61.81,61.55,61.55,290600.0,45.474,45.4961,45.3047,45.3047,290600.0
2012-12-19 14:30:00,61.56,61.6,61.34,61.46,197200.0,45.3121,45.3415,45.1501,45.2385,197200.0
2012-12-19 15:00:00,61.46,61.49,61.34,61.44,164800.0,45.2385,45.2605,45.1501,45.2237,164800.0
2012-12-19 15:30:00,61.44,61.63,61.22,61.22,426200.0,45.2237,45.3636,45.0618,45.0618,426200.0
2012-12-20 09:30:00,61.48,61.56,61.24,61.26,154600.0,45.2532,45.3121,45.0765,45.0912,154600.0
2012-12-20 10:00:00,61.27,61.54,61.26,61.37,123400.0,45.0986,45.2973,45.0912,45.1722,123400.0
2012-12-20 10:30:00,61.37,61.46,61.27,61.35,155000.0,45.1722,45.2385,45.0986,45.1575,155000.0
2012-12-20 11:00:00,61.35,61.46,61.2,61.22,125800.0,45.1575,45.2385,45.0471,45.0618,125800.0
2012-12-20 11:30:00,61.21,61.67,61.2,61.66,128400.0,45.0544,45.393,45.0471,45.3857,128400.0
2012-12-20 12:00:00,61.67,61.85,61.61,61.74,130600.0,45.393,45.5255,45.3489,45.4446,130600.0
2012-12-20 12:30:00,61.76,61.82,61.7,61.81,109400.0,45.4593,45.5034,45.4151,45.4961,109400.0
2012-12-20 13:00:00,61.81,61.94,61.7,61.92,121800.0,45.4961,45.5918,45.4151,45.5771,121800.0
2012-12-20 13:30:00,61.89,62.15,61.82,62.13,129200.0,45.555,45.7463,45.5034,45.7316,129200.0
2012-12-20 14:00:00,62.13,62.25,62.08,62.15,252200.0,45.7316,45.82,45.6948,45.7463,252200.0
2012-12-20 14:30:00,62.16,62.21,62.05,62.11,193800.0,45.7537,45.7905,45.6727,45.7169,193800.0
2012-12-20 15:00:00,62.1,62.13,61.8,61.97,213800.0,45.7095,45.7316,45.4887,45.6139,213800.0
2012-12-20 15:30:00,61.97,62.19,61.97,62.19,629800.0,45.6139,45.7758,45.6139,45.7758,629800.0
2012-12-21 09:30:00,61.21,61.95,60.94,61.52,1235600.0,45.0544,45.5991,44.8557,45.2826,1235600.0
2012-12-21 10:00:00,61.52,61.88,61.29,61.75,214800.0,45.2826,45.5476,45.1133,45.4519,214800.0
2012-12-21 10:30:00,61.75,61.96,61.62,61.8,313600.0,45.4519,45.6065,45.3562,45.4887,313600.0
2012-12-21 11:00:00,61.8,62.07,61.69,62.04,279800.0,45.4887,45.6875,45.4078,45.6654,279800.0
2012-12-21 11:30:00,62.05,62.07,61.69,61.74,296800.0,45.6727,45.6875,45.4078,45.4446,296800.0
2012-12-21 12:00:00,61.72,61.9,61.63,61.63,121400.0,45.4298,45.5623,45.3636,45.3636,121400.0
2012-12-21 12:30:00,61.65,61.72,61.49,61.69,148800.0,45.3783,45.4298,45.2605,45.4078,148800.0
2012-12-21 13:00:00,61.74,61.83,61.49,61.65,191800.0,45.4446,45.5108,45.2605,45.3783,191800.0
2012-12-21 13:30:00,61.63,61.9,61.6,61.88,128000.0,45.3636,45.5623,45.3415,45.5476,128000.0
2012-12-21 14:00:00,61.88,62.08,61.8,61.82,149600.0,45.5476,45.6948,45.4887,45.5034,149600.0
2012-12-21 14:30:00,61.82,61.84,61.64,61.71,187600.0,45.5034,45.5182,45.371,45.4225,187600.0
2012-12-21 15:00:00,61.69,61.81,61.52,61.79,155600.0,45.4078,45.4961,45.2826,45.4814,155600.0
2012-12-21 15:30:00,61.81,61.96,61.67,61.79,439000.0,45.4961,45.6065,45.393,45.4814,439000.0
2012-12-24 09:30:00,61.56,61.74,61.37,61.68,269400.0,45.3121,45.4446,45.1722,45.4004,269400.0
2012-12-24 10:00:00,61.63,62.1,61.63,61.96,377000.0,45.3636,45.7095,45.3636,45.6065,377000.0
2012-12-24 10:30:00,61.96,61.99,61.57,61.63,153200.0,45.6065,45.6286,45.3194,45.3636,153200.0
2012-12-24 11:00:00,61.63,61.79,61.52,61.54,135000.0,45.3636,45.4814,45.2826,45.2973,135000.0
2012-12-24 11:30:00,61.54,61.66,61.42,61.44,93000.0,45.2973,45.3857,45.209,45.2237,93000.0
2012-12-24 12:00:00,61.44,61.58,61.35,61.55,121000.0,45.2237,45.3268,45.1575,45.3047,121000.0
2012-12-24 12:30:00,61.54,61.64,61.34,61.38,272800.0,45.2973,45.371,45.1501,45.1796,272800.0
2012-12-26 09:30:00,61.57,61.58,61.26,61.45,297000.0,45.3194,45.3268,45.0912,45.2311,297000.0
2012-12-26 10:00:00,61.49,61.52,61.12,61.15,145000.0,45.2605,45.2826,44.9882,45.0103,145000.0
2012-12-26 10:30:00,61.17,61.33,61.02,61.06,151400.0,45.025,45.1428,44.9146,44.944,151400.0
2012-12-26 11:00:00,61.04,61.04,60.69,60.79,140000.0,44.9293,44.9293,44.6717,44.7453,140000.0
2012-12-26 11:30:00,60.81,60.88,60.65,60.74,181800.0,44.76,44.8115,44.6423,44.7085,181800.0
2012-12-26 12:00:00,60.77,60.8,60.65,60.69,76400.0,44.7306,44.7527,44.6423,44.6717,76400.0
2012-12-26 12:30:00,60.67,60.79,60.61,60.73,91800.0,44.657,44.7453,44.6128,44.7011,91800.0
2012-12-26 13:00:00,60.72,60.84,60.67,60.79,77200.0,44.6938,44.7821,44.657,44.7453,77200.0
2012-12-26 13:30:00,60.77,60.83,60.63,60.66,79000.0,44.7306,44.7747,44.6275,44.6496,79000.0
2012-12-26 14:00:00,60.65,60.93,60.63,60.87,87600.0,44.6423,44.8483,44.6275,44.8042,87600.0
2012-12-26 14:30:00,60.85,61.1,60.81,61.07,83400.0,44.7895,44.9735,44.76,44.9514,83400.0
2012-12-26 15:00:00,61.05,61.05,60.88,60.98,141200.0,44.9367,44.9367,44.8115,44.8852,141200.0
2012-12-26 15:30:00,60.96,60.96,60.76,60.78,243800.0,44.8704,44.8704,44.7232,44.7379,243800.0
2012-12-27 09:30:00,60.99,61.08,60.7,60.74,112800.0,44.8925,44.9588,44.6791,44.7085,112800.0
2012-12-27 10:00:00,60.69,60.74,60.23,60.31,158600.0,44.6717,44.7085,44.3331,44.392,158600.0
2012-12-27 10:30:00,60.31,60.42,60.07,60.12,279200.0,44.392,44.473,44.2153,44.2521,279200.0
2012-12-27 11:00:00,60.1,60.13,59.85,59.96,280000.0,44.2374,44.2595,44.0534,44.1344,280000.0
2012-12-27 11:30:00,59.95,60.19,59.95,60.17,134800.0,44.127,44.3037,44.127,44.2889,134800.0
2012-12-27 12:00:00,60.14,60.18,59.94,59.97,145800.0,44.2669,44.2963,44.1196,44.1417,145800.0
2012-12-27 12:30:00,59.96,60.13,59.78,60.13,139400.0,44.1344,44.2595,44.0019,44.2595,139400.0
2012-12-27 13:00:00,60.15,60.35,60.1,60.16,108600.0,44.2742,44.4214,44.2374,44.2816,108600.0
2012-12-27 13:30:00,60.15,60.26,60.13,60.23,79400.0,44.2742,44.3552,44.2595,44.3331,79400.0
2012-12-27 14:00:00,60.22,60.26,60.07,60.11,161400.0,44.3257,44.3552,44.2153,44.2448,161400.0
2012-12-27 14:30:00,60.1,60.57,59.99,60.53,180000.0,44.2374,44.5834,44.1564,44.5539,180000.0
2012-12-27 15:00:00,60.52,60.73,60.42,60.59,179000.0,44.5466,44.7011,44.473,44.5981,179000.0
2012-12-27 15:30:00,60.57,60.96,60.56,60.82,519800.0,44.5834,44.8704,44.576,44.7674,519800.0
2012-12-28 09:30:00,60.28,60.47,59.7,59.92,126800.0,44.3699,44.5098,43.943,44.1049,126800.0
2012-12-28 10:00:00,59.92,60.11,59.69,59.88,153000.0,44.1049,44.2448,43.9356,44.0755,153000.0
2012-12-28 10:30:00,59.88,60.11,59.77,59.85,105800.0,44.0755,44.2448,43.9945,44.0534,105800.0
2012-12-28 11:00:00,59.83,59.91,59.63,59.69,175600.0,44.0387,44.0976,43.8915,43.9356,175600.0
2012-12-28 11:30:00,59.69,59.69,59.51,59.52,216600.0,43.9356,43.9356,43.8031,43.8105,216600.0
2012-12-28 12:00:00,59.54,59.74,59.43,59.66,103600.0,43.8252,43.9724,43.7443,43.9135,103600.0
2012-12-28 12:30:00,59.64,59.67,59.56,59.58,46400.0,43.8988,43.9209,43.8399,43.8547,46400.0
2012-12-28 13:00:00,59.58,59.68,59.54,59.59,70200.0,43.8547,43.9283,43.8252,43.862,70200.0
2012-12-28 13:30:00,59.59,59.76,59.55,59.59,67600.0,43.862,43.9872,43.8326,43.862,67600.0
2012-12-28 14:00:00,59.59,59.65,59.53,59.6,73200.0,43.862,43.9062,43.8179,43.8694,73200.0
2012-12-28 14:30:00,59.62,59.73,59.56,59.65,85200.0,43.8841,43.9651,43.8399,43.9062,85200.0
2012-12-28 15:00:00,59.63,59.73,59.58,59.63,123400.0,43.8915,43.9651,43.8547,43.8915,123400.0
2012-12-28 15:30:00,59.65,59.69,59.25,59.31,636800.0,43.9062,43.9356,43.6118,43.6559,636800.0
2012-12-31 09:30:00,59.06,59.62,59.01,59.4,216200.0,43.4719,43.8841,43.4351,43.7222,216200.0
2012-12-31 10:00:00,59.4,59.51,59.04,59.21,235200.0,43.7222,43.8031,43.4572,43.5823,235200.0
2012-12-31 10:30:00,59.2,59.45,59.09,59.19,263800.0,43.575,43.759,43.494,43.5676,263800.0
2012-12-31 11:00:00,59.15,59.46,59.08,59.1,267200.0,43.5382,43.7663,43.4866,43.5014,267200.0
2012-12-31 11:30:00,59.1,59.38,59.1,59.27,191200.0,43.5014,43.7074,43.5014,43.6265,191200.0
2012-12-31 12:00:00,59.25,59.37,59.0,59.05,219200.0,43.6118,43.7001,43.4277,43.4645,219200.0
2012-12-31 12:30:00,59.08,59.61,59.08,59.4,227200.0,43.4866,43.8767,43.4866,43.7222,227200.0
2012-12-31 13:00:00,59.38,59.54,59.15,59.43,240600.0,43.7074,43.8252,43.5382,43.7443,240600.0
2012-12-31 13:30:00,59.43,59.81,59.19,59.35,247200.0,43.7443,44.024,43.5676,43.6854,247200.0
2012-12-31 14:00:00,59.35,59.63,59.35,59.59,183200.0,43.6854,43.8915,43.6854,43.862,183200.0
2012-12-31 14:30:00,59.59,59.9,59.58,59.84,190800.0,43.862,44.0902,43.8547,44.046,190800.0
2012-12-31 15:00:00,59.85,60.09,59.78,59.91,254400.0,44.0534,44.2301,44.0019,44.0976,254400.0
2012-12-31 15:30:00,59.93,60.49,59.93,60.4,519600.0,44.1123,44.5245,44.1123,44.4582,519600.0
2013-01-02 09:30:00,61.7,61.7,60.79,61.05,459200.0,45.4151,45.4151,44.7453,44.9367,459200.0
2013-01-02 10:00:00,61.07,61.11,60.72,60.95,276400.0,44.9514,44.9808,44.6938,44.8631,276400.0
2013-01-02 10:30:00,60.92,61.0,60.77,60.88,368200.0,44.841,44.8999,44.7306,44.8115,368200.0
2013-01-02 11:00:00,60.88,60.99,60.73,60.99,131400.0,44.8115,44.8925,44.7011,44.8925,131400.0
2013-01-02 11:30:00,60.99,61.0,60.74,60.84,185400.0,44.8925,44.8999,44.7085,44.7821,185400.0
2013-01-02 12:00:00,60.83,61.06,60.83,61.01,203000.0,44.7747,44.944,44.7747,44.9072,203000.0
2013-01-02 12:30:00,61.01,61.04,60.85,60.88,228000.0,44.9072,44.9293,44.7895,44.8115,228000.0
2013-01-02 13:00:00,60.88,60.88,60.72,60.84,161800.0,44.8115,44.8115,44.6938,44.7821,161800.0
2013-01-02 13:30:00,60.83,60.99,60.75,60.92,120000.0,44.7747,44.8925,44.7159,44.841,120000.0
2013-01-02 14:00:00,60.94,61.05,60.9,61.04,173800.0,44.8557,44.9367,44.8263,44.9293,173800.0
2013-01-02 14:30:00,61.04,61.22,60.98,61.18,119200.0,44.9293,45.0618,44.8852,45.0324,119200.0
2013-01-02 15:00:00,61.18,61.4,61.18,61.35,204600.0,45.0324,45.1943,45.0324,45.1575,204600.0
2013-01-02 15:30:00,61.35,61.84,61.35,61.84,682200.0,45.1575,45.5182,45.1575,45.5182,682200.0
2013-01-03 09:30:00,61.74,61.96,61.24,61.95,215200.0,45.4446,45.6065,45.0765,45.5991,215200.0
2013-01-03 10:00:00,61.93,62.44,61.89,62.32,359000.0,45.5844,45.9598,45.555,45.8715,359000.0
2013-01-03 10:30:00,62.3,62.47,62.22,62.47,143800.0,45.8568,45.9819,45.7979,45.9819,143800.0
2013-01-03 11:00:00,62.46,62.74,62.45,62.63,289400.0,45.9745,46.1806,45.9672,46.0997,289400.0
2013-01-03 11:30:00,62.64,62.71,62.51,62.51,119200.0,46.107,46.1585,46.0113,46.0113,119200.0
2013-01-03 12:00:00,62.5,62.54,62.32,62.42,284600.0,46.004,46.0334,45.8715,45.9451,284600.0
2013-01-03 12:30:00,62.42,62.43,62.2,62.26,84200.0,45.9451,45.9524,45.7831,45.8273,84200.0
2013-01-03 13:00:00,62.27,62.41,62.2,62.41,45400.0,45.8347,45.9377,45.7831,45.9377,45400.0
2013-01-03 13:30:00,62.41,62.52,62.38,62.51,101800.0,45.9377,46.0187,45.9156,46.0113,101800.0
2013-01-03 14:00:00,62.51,62.52,62.05,62.1,204200.0,46.0113,46.0187,45.6727,45.7095,204200.0
2013-01-03 14:30:00,62.1,62.14,61.91,62.09,125400.0,45.7095,45.739,45.5697,45.7022,125400.0
2013-01-03 15:00:00,62.09,62.18,61.91,61.98,168200.0,45.7022,45.7684,45.5697,45.6212,168200.0
2013-01-03 15:30:00,61.98,62.09,61.85,62.08,399200.0,45.6212,45.7022,45.5255,45.6948,399200.0
2013-01-04 09:30:00,62.12,63.0,61.98,62.99,305400.0,45.7243,46.372,45.6212,46.3646,305400.0
2013-01-04 10:00:00,63.0,63.13,62.86,62.99,301800.0,46.372,46.4677,46.269,46.3646,301800.0
2013-01-04 10:30:00,62.99,63.02,62.66,62.93,151200.0,46.3646,46.3867,46.1217,46.3205,151200.0
2013-01-04 11:00:00,62.96,63.03,62.74,62.85,172200.0,46.3426,46.3941,46.1806,46.2616,172200.0
2013-01-04 11:30:00,62.85,62.94,62.7,62.81,102200.0,46.2616,46.3278,46.1512,46.2321,102200.0
2013-01-04 12:00:00,62.81,63.0,62.74,62.82,93000.0,46.2321,46.372,46.1806,46.2395,93000.0
2013-01-04 12:30:00,62.82,62.83,62.71,62.72,65000.0,46.2395,46.2469,46.1585,46.1659,65000.0
2013-01-04 13:00:00,62.72,62.84,62.66,62.81,56600.0,46.1659,46.2542,46.1217,46.2321,56600.0
2013-01-04 13:30:00,62.83,62.93,62.82,62.9,115600.0,46.2469,46.3205,46.2395,46.2984,115600.0
2013-01-04 14:00:00,62.91,62.93,62.77,62.85,154800.0,46.3058,46.3205,46.2027,46.2616,154800.0
2013-01-04 14:30:00,62.83,62.88,62.73,62.85,155600.0,46.2469,46.2837,46.1733,46.2616,155600.0
2013-01-04 15:00:00,62.85,63.05,62.85,63.0,254200.0,46.2616,46.4088,46.2616,46.372,254200.0
2013-01-04 15:30:00,63.0,63.02,62.83,62.9,421200.0,46.372,46.3867,46.2469,46.2984,421200.0
2013-01-07 09:30:00,62.6,62.62,62.08,62.6,223200.0,46.0776,46.0923,45.6948,46.0776,223200.0
2013-01-07 10:00:00,62.58,62.86,62.57,62.81,154400.0,46.0629,46.269,46.0555,46.2321,154400.0
2013-01-07 10:30:00,62.79,62.97,62.71,62.72,103200.0,46.2174,46.3499,46.1585,46.1659,103200.0
2013-01-07 11:00:00,62.72,62.9,62.69,62.9,120800.0,46.1659,46.2984,46.1438,46.2984,120800.0
2013-01-07 11:30:00,62.93,62.98,62.8,62.83,134600.0,46.3205,46.3573,46.2248,46.2469,134600.0
2013-01-07 12:00:00,62.81,62.82,62.62,62.68,92000.0,46.2321,46.2395,46.0923,46.1365,92000.0
2013-01-07 12:30:00,62.68,62.91,62.66,62.87,91800.0,46.1365,46.3058,46.1217,46.2763,91800.0
2013-01-07 13:00:00,62.86,63.01,62.86,62.97,101200.0,46.269,46.3794,46.269,46.3499,101200.0
2013-01-07 13:30:00,62.97,62.99,62.88,62.9,125400.0,46.3499,46.3646,46.2837,46.2984,125400.0
2013-01-07 14:00:00,62.91,63.02,62.9,62.99,174400.0,46.3058,46.3867,46.2984,46.3646,174400.0
2013-01-07 14:30:00,62.99,63.05,62.96,63.02,243200.0,46.3646,46.4088,46.3426,46.3867,243200.0
2013-01-07 15:00:00,63.01,63.05,62.95,63.02,250000.0,46.3794,46.4088,46.3352,46.3867,250000.0
2013-01-07 15:30:00,63.01,63.01,62.86,62.98,405800.0,46.3794,46.3794,46.269,46.3573,405800.0
2013-01-08 09:30:00,62.88,62.99,62.38,62.4,256200.0,46.2837,46.3646,45.9156,45.9304,256200.0
2013-01-08 10:00:00,62.39,62.44,62.06,62.07,168200.0,45.923,45.9598,45.6801,45.6875,168200.0
2013-01-08 10:30:00,62.06,62.25,62.01,62.24,206400.0,45.6801,45.82,45.6433,45.8126,206400.0
2013-01-08 11:00:00,62.24,62.35,62.02,62.04,235200.0,45.8126,45.8936,45.6507,45.6654,235200.0
2013-01-08 11:30:00,62.05,62.17,62.02,62.06,161000.0,45.6727,45.7611,45.6507,45.6801,161000.0
2013-01-08 12:00:00,62.06,62.07,61.93,61.93,149000.0,45.6801,45.6875,45.5844,45.5844,149000.0
2013-01-08 12:30:00,61.94,62.05,61.93,62.02,189600.0,45.5918,45.6727,45.5844,45.6507,189600.0
2013-01-08 13:00:00,62.02,62.06,61.9,61.95,130800.0,45.6507,45.6801,45.5623,45.5991,130800.0
2013-01-08 13:30:00,61.95,61.99,61.77,61.8,183600.0,45.5991,45.6286,45.4666,45.4887,183600.0
2013-01-08 14:00:00,61.8,61.84,61.7,61.71,161000.0,45.4887,45.5182,45.4151,45.4225,161000.0
2013-01-08 14:30:00,61.71,61.77,61.59,61.59,167600.0,45.4225,45.4666,45.3341,45.3341,167600.0
2013-01-08 15:00:00,61.6,62.07,61.6,62.02,228000.0,45.3415,45.6875,45.3415,45.6507,228000.0
2013-01-08 15:30:00,62.02,62.07,61.88,62.06,536400.0,45.6507,45.6875,45.5476,45.6801,536400.0
2013-01-09 09:30:00,62.32,62.59,62.15,62.4,166600.0,45.8715,46.0702,45.7463,45.9304,166600.0
2013-01-09 10:00:00,62.43,62.55,62.23,62.31,160200.0,45.9524,46.0408,45.8052,45.8641,160200.0
2013-01-09 10:30:00,62.28,62.31,61.85,62.09,130200.0,45.842,45.8641,45.5255,45.7022,130200.0
2013-01-09 11:00:00,62.1,62.22,62.06,62.17,75400.0,45.7095,45.7979,45.6801,45.7611,75400.0
2013-01-09 11:30:00,62.18,62.32,62.17,62.32,77200.0,45.7684,45.8715,45.7611,45.8715,77200.0
2013-01-09 12:00:00,62.29,62.35,62.16,62.26,73200.0,45.8494,45.8936,45.7537,45.8273,73200.0
2013-01-09 12:30:00,62.26,62.26,61.99,62.13,81600.0,45.8273,45.8273,45.6286,45.7316,81600.0
2013-01-09 13:00:00,62.13,62.16,62.02,62.09,66200.0,45.7316,45.7537,45.6507,45.7022,66200.0
2013-01-09 13:30:00,62.08,62.14,62.07,62.1,88400.0,45.6948,45.739,45.6875,45.7095,88400.0
2013-01-09 14:00:00,62.1,62.19,62.06,62.16,84000.0,45.7095,45.7758,45.6801,45.7537,84000.0
2013-01-09 14:30:00,62.18,62.27,62.02,62.09,105000.0,45.7684,45.8347,45.6507,45.7022,105000.0
2013-01-09 15:00:00,62.07,62.27,62.04,62.25,143200.0,45.6875,45.8347,45.6654,45.82,143200.0
2013-01-09 15:30:00,62.24,62.34,62.13,62.31,308000.0,45.8126,45.8862,45.7316,45.8641,308000.0
2013-01-10 09:30:00,62.75,62.99,62.39,62.42,187600.0,46.188,46.3646,45.923,45.9451,187600.0
2013-01-10 10:00:00,62.42,62.49,62.28,62.37,126800.0,45.9451,45.9966,45.842,45.9083,126800.0
2013-01-10 10:30:00,62.42,62.63,62.32,62.45,149400.0,45.9451,46.0997,45.8715,45.9672,149400.0
2013-01-10 11:00:00,62.45,62.58,62.4,62.49,151800.0,45.9672,46.0629,45.9304,45.9966,151800.0
2013-01-10 11:30:00,62.51,62.6,62.47,62.6,60400.0,46.0113,46.0776,45.9819,46.0776,60400.0
2013-01-10 12:00:00,62.6,62.83,62.58,62.75,84800.0,46.0776,46.2469,46.0629,46.188,84800.0
2013-01-10 12:30:00,62.75,62.85,62.67,62.85,86800.0,46.188,46.2616,46.1291,46.2616,86800.0
2013-01-10 13:00:00,62.85,62.85,62.64,62.71,50400.0,46.2616,46.2616,46.107,46.1585,50400.0
2013-01-10 13:30:00,62.7,62.88,62.66,62.82,78000.0,46.1512,46.2837,46.1217,46.2395,78000.0
2013-01-10 14:00:00,62.82,62.88,62.77,62.81,79800.0,46.2395,46.2837,46.2027,46.2321,79800.0
2013-01-10 14:30:00,62.8,62.95,62.74,62.88,108200.0,46.2248,46.3352,46.1806,46.2837,108200.0
2013-01-10 15:00:00,62.88,63.01,62.87,62.93,196600.0,46.2837,46.3794,46.2763,46.3205,196600.0
2013-01-10 15:30:00,62.94,63.07,62.88,63.07,638400.0,46.3278,46.4235,46.2837,46.4235,638400.0
2013-01-11 09:30:00,63.03,63.23,62.72,62.84,265800.0,46.3941,46.5413,46.1659,46.2542,265800.0
2013-01-11 10:00:00,62.85,62.93,62.63,62.69,142000.0,46.2616,46.3205,46.0997,46.1438,142000.0
2013-01-11 10:30:00,62.69,62.73,62.5,62.58,160800.0,46.1438,46.1733,46.004,46.0629,160800.0
2013-01-11 11:00:00,62.57,62.74,62.51,62.51,82000.0,46.0555,46.1806,46.0113,46.0113,82000.0
2013-01-11 11:30:00,62.52,62.65,62.51,62.63,111800.0,46.0187,46.1144,46.0113,46.0997,111800.0
2013-01-11 12:00:00,62.63,62.86,62.63,62.71,157000.0,46.0997,46.269,46.0997,46.1585,157000.0
2013-01-11 12:30:00,62.68,62.76,62.62,62.69,59400.0,46.1365,46.1953,46.0923,46.1438,59400.0
2013-01-11 13:00:00,62.7,62.73,62.64,62.66,55800.0,46.1512,46.1733,46.107,46.1217,55800.0
2013-01-11 13:30:00,62.67,62.83,62.61,62.61,66000.0,46.1291,46.2469,46.0849,46.0849,66000.0
2013-01-11 14:00:00,62.61,62.73,62.6,62.7,83800.0,46.0849,46.1733,46.0776,46.1512,83800.0
2013-01-11 14:30:00,62.7,62.8,62.66,62.75,198800.0,46.1512,46.2248,46.1217,46.188,198800.0
2013-01-11 15:00:00,62.76,62.94,62.72,62.89,145000.0,46.1953,46.3278,46.1659,46.291,145000.0
2013-01-11 15:30:00,62.9,63.03,62.74,62.82,547600.0,46.2984,46.3941,46.1806,46.2395,547600.0
2013-01-14 09:30:00,62.83,63.14,62.72,62.72,127200.0,46.2469,46.475,46.1659,46.1659,127200.0
2013-01-14 10:00:00,62.72,62.95,62.67,62.74,102800.0,46.1659,46.3352,46.1291,46.1806,102800.0
2013-01-14 10:30:00,62.74,62.76,62.26,62.27,185600.0,46.1806,46.1953,45.8273,45.8347,185600.0
2013-01-14 11:00:00,62.27,62.63,62.26,62.6,109800.0,45.8347,46.0997,45.8273,46.0776,109800.0
2013-01-14 11:30:00,62.59,62.64,62.52,62.58,56000.0,46.0702,46.107,46.0187,46.0629,56000.0
2013-01-14 12:00:00,62.58,62.67,62.48,62.48,48400.0,46.0629,46.1291,45.9892,45.9892,48400.0
2013-01-14 12:30:00,62.5,62.54,62.4,62.47,60600.0,46.004,46.0334,45.9304,45.9819,60600.0
2013-01-14 13:00:00,62.48,62.48,62.37,62.42,80400.0,45.9892,45.9892,45.9083,45.9451,80400.0
2013-01-14 13:30:00,62.41,62.42,62.13,62.15,157200.0,45.9377,45.9451,45.7316,45.7463,157200.0
2013-01-14 14:00:00,62.16,62.4,62.13,62.38,151000.0,45.7537,45.9304,45.7316,45.9156,151000.0
2013-01-14 14:30:00,62.38,62.43,62.26,62.26,84200.0,45.9156,45.9524,45.8273,45.8273,84200.0
2013-01-14 15:00:00,62.27,62.4,62.23,62.27,173600.0,45.8347,45.9304,45.8052,45.8347,173600.0
2013-01-14 15:30:00,62.3,62.35,62.12,62.33,394600.0,45.8568,45.8936,45.7243,45.8788,394600.0
2013-01-15 09:30:00,62.01,62.75,61.88,62.33,432400.0,45.7053,46.2507,45.6095,45.9412,432400.0
2013-01-15 10:00:00,62.3,62.37,62.06,62.26,182000.0,45.9191,45.9707,45.7422,45.8896,182000.0
2013-01-15 10:30:00,62.24,62.37,62.17,62.35,104800.0,45.8748,45.9707,45.8233,45.9559,104800.0
2013-01-15 11:00:00,62.32,62.35,62.26,62.34,98400.0,45.9338,45.9559,45.8896,45.9486,98400.0
2013-01-15 11:30:00,62.34,62.61,62.34,62.57,96400.0,45.9486,46.1476,45.9486,46.1181,96400.0
2013-01-15 12:00:00,62.58,62.62,62.47,62.54,81400.0,46.1254,46.1549,46.0444,46.096,81400.0
2013-01-15 12:30:00,62.55,62.7,62.55,62.63,92000.0,46.1033,46.2139,46.1033,46.1623,92000.0
2013-01-15 13:00:00,62.63,62.72,62.63,62.71,62600.0,46.1623,46.2286,46.1623,46.2213,62600.0
2013-01-15 13:30:00,62.71,62.72,62.54,62.55,73600.0,46.2213,46.2286,46.096,46.1033,73600.0
2013-01-15 14:00:00,62.55,62.59,62.4,62.44,130600.0,46.1033,46.1328,45.9928,46.0223,130600.0
2013-01-15 14:30:00,62.45,62.55,62.45,62.5,139600.0,46.0296,46.1033,46.0296,46.0665,139600.0
2013-01-15 15:00:00,62.51,62.55,62.41,62.44,180600.0,46.0739,46.1033,46.0001,46.0223,180600.0
2013-01-15 15:30:00,62.45,62.62,62.45,62.55,315600.0,46.0296,46.1549,46.0296,46.1033,315600.0
2013-01-16 09:30:00,62.35,62.75,62.2,62.36,261400.0,45.9559,46.2507,45.8454,45.9633,261400.0
2013-01-16 10:00:00,62.37,62.51,62.37,62.47,117000.0,45.9707,46.0739,45.9707,46.0444,117000.0
2013-01-16 10:30:00,62.47,62.53,62.38,62.46,318600.0,46.0444,46.0886,45.978,46.037,318600.0
2013-01-16 11:00:00,62.46,62.67,62.46,62.58,272600.0,46.037,46.1918,46.037,46.1254,272600.0
2013-01-16 11:30:00,62.58,62.59,62.46,62.53,182200.0,46.1254,46.1328,46.037,46.0886,182200.0
2013-01-16 12:00:00,62.55,62.55,62.52,62.53,173200.0,46.1033,46.1033,46.0812,46.0886,173200.0
2013-01-16 12:30:00,62.53,62.59,62.49,62.55,201000.0,46.0886,46.1328,46.0591,46.1033,201000.0
2013-01-16 13:00:00,62.58,62.58,62.48,62.54,193400.0,46.1254,46.1254,46.0517,46.096,193400.0
2013-01-16 13:30:00,62.55,62.6,62.49,62.54,65400.0,46.1033,46.1402,46.0591,46.096,65400.0
2013-01-16 14:00:00,62.54,62.55,62.47,62.55,124600.0,46.096,46.1033,46.0444,46.1033,124600.0
2013-01-16 14:30:00,62.56,62.57,62.49,62.55,80600.0,46.1107,46.1181,46.0591,46.1033,80600.0
2013-01-16 15:00:00,62.55,62.57,62.51,62.52,154800.0,46.1033,46.1181,46.0739,46.0812,154800.0
2013-01-16 15:30:00,62.52,62.74,62.49,62.69,587000.0,46.0812,46.2434,46.0591,46.2065,587000.0
2013-01-17 09:30:00,63.0,63.1,62.77,62.85,330200.0,46.435,46.5087,46.2655,46.3245,330200.0
2013-01-17 10:00:00,62.84,62.84,62.45,62.58,202000.0,46.3171,46.3171,46.0296,46.1254,202000.0
2013-01-17 10:30:00,62.6,62.77,62.6,62.66,153800.0,46.1402,46.2655,46.1402,46.1844,153800.0
2013-01-17 11:00:00,62.67,62.7,62.49,62.57,96600.0,46.1918,46.2139,46.0591,46.1181,96600.0
2013-01-17 11:30:00,62.56,62.77,62.55,62.74,88200.0,46.1107,46.2655,46.1033,46.2434,88200.0
2013-01-17 12:00:00,62.74,62.8,62.67,62.76,107400.0,46.2434,46.2876,46.1918,46.2581,107400.0
2013-01-17 12:30:00,62.76,62.89,62.71,62.81,156600.0,46.2581,46.3539,46.2213,46.295,156600.0
2013-01-17 13:00:00,62.82,62.93,62.8,62.86,249400.0,46.3023,46.3834,46.2876,46.3318,249400.0
2013-01-17 13:30:00,62.85,62.96,62.8,62.95,178000.0,46.3245,46.4055,46.2876,46.3982,178000.0
2013-01-17 14:00:00,62.94,63.27,62.94,63.22,323600.0,46.3908,46.634,46.3908,46.5972,323600.0
2013-01-17 14:30:00,63.21,63.27,63.03,63.04,197800.0,46.5898,46.634,46.4571,46.4645,197800.0
2013-01-17 15:00:00,63.03,63.27,63.02,63.22,336200.0,46.4571,46.634,46.4498,46.5972,336200.0
2013-01-17 15:30:00,63.23,63.24,62.88,62.99,826400.0,46.6045,46.6119,46.3466,46.4276,826400.0
2013-01-18 09:30:00,63.17,63.54,62.97,63.23,625600.0,46.5603,46.833,46.4129,46.6045,625600.0
2013-01-18 10:00:00,63.25,63.28,62.98,63.02,280400.0,46.6193,46.6414,46.4203,46.4498,280400.0
2013-01-18 10:30:00,63.02,63.12,62.85,62.87,115600.0,46.4498,46.5235,46.3245,46.3392,115600.0
2013-01-18 11:00:00,62.87,62.87,62.61,62.77,280000.0,46.3392,46.3392,46.1476,46.2655,280000.0
2013-01-18 11:30:00,62.78,62.83,62.71,62.8,116800.0,46.2729,46.3097,46.2213,46.2876,116800.0
2013-01-18 12:00:00,62.82,62.85,62.72,62.76,71200.0,46.3023,46.3245,46.2286,46.2581,71200.0
2013-01-18 12:30:00,62.76,62.94,62.71,62.91,133800.0,46.2581,46.3908,46.2213,46.3687,133800.0
2013-01-18 13:00:00,62.92,63.16,62.92,63.02,169000.0,46.376,46.5529,46.376,46.4498,169000.0
2013-01-18 13:30:00,63.01,63.2,62.99,63.17,159600.0,46.4424,46.5824,46.4276,46.5603,159600.0
2013-01-18 14:00:00,63.19,63.27,63.19,63.27,122600.0,46.5751,46.634,46.5751,46.634,122600.0
2013-01-18 14:30:00,63.26,63.32,63.18,63.2,149400.0,46.6267,46.6709,46.5677,46.5824,149400.0
2013-01-18 15:00:00,63.2,63.22,63.07,63.21,178400.0,46.5824,46.5972,46.4866,46.5898,178400.0
2013-01-18 15:30:00,63.21,63.44,63.18,63.38,831000.0,46.5898,46.7593,46.5677,46.7151,831000.0
2013-01-22 09:30:00,63.48,63.67,62.63,62.86,402800.0,46.7888,46.9288,46.1623,46.3318,402800.0
2013-01-22 10:00:00,62.88,62.99,62.54,62.55,211200.0,46.3466,46.4276,46.096,46.1033,211200.0
2013-01-22 10:30:00,62.56,62.74,62.52,62.74,143200.0,46.1107,46.2434,46.0812,46.2434,143200.0
2013-01-22 11:00:00,62.75,62.82,62.61,62.69,110400.0,46.2507,46.3023,46.1476,46.2065,110400.0
2013-01-22 11:30:00,62.68,62.85,62.67,62.75,111200.0,46.1992,46.3245,46.1918,46.2507,111200.0
2013-01-22 12:00:00,62.75,62.75,62.45,62.48,465800.0,46.2507,46.2507,46.0296,46.0517,465800.0
2013-01-22 12:30:00,62.48,62.74,62.45,62.55,204200.0,46.0517,46.2434,46.0296,46.1033,204200.0
2013-01-22 13:00:00,62.56,62.64,62.52,62.59,175400.0,46.1107,46.1697,46.0812,46.1328,175400.0
2013-01-22 13:30:00,62.59,62.83,62.59,62.72,229600.0,46.1328,46.3097,46.1328,46.2286,229600.0
2013-01-22 14:00:00,62.73,62.87,62.67,62.8,154200.0,46.236,46.3392,46.1918,46.2876,154200.0
2013-01-22 14:30:00,62.81,63.0,62.74,63.0,313000.0,46.295,46.435,46.2434,46.435,313000.0
2013-01-22 15:00:00,63.02,63.15,62.94,63.14,333600.0,46.4498,46.5456,46.3908,46.5382,333600.0
2013-01-22 15:30:00,63.14,63.26,63.05,63.25,677400.0,46.5382,46.6267,46.4719,46.6193,677400.0
2013-01-23 09:30:00,63.08,63.3,62.72,62.77,262000.0,46.494,46.6561,46.2286,46.2655,262000.0
2013-01-23 10:00:00,62.77,62.87,62.68,62.72,225600.0,46.2655,46.3392,46.1992,46.2286,225600.0
2013-01-23 10:30:00,62.71,62.72,62.3,62.41,166600.0,46.2213,46.2286,45.9191,46.0001,166600.0
2013-01-23 11:00:00,62.42,62.63,62.38,62.49,148600.0,46.0075,46.1623,45.978,46.0591,148600.0
2013-01-23 11:30:00,62.49,62.56,62.41,62.52,81000.0,46.0591,46.1107,46.0001,46.0812,81000.0
2013-01-23 12:00:00,62.52,62.58,62.49,62.54,153400.0,46.0812,46.1254,46.0591,46.096,153400.0
2013-01-23 12:30:00,62.54,62.55,62.35,62.41,110000.0,46.096,46.1033,45.9559,46.0001,110000.0
2013-01-23 13:00:00,62.43,62.56,62.38,62.39,77400.0,46.0149,46.1107,45.978,45.9854,77400.0
2013-01-23 13:30:00,62.39,62.46,62.37,62.4,69600.0,45.9854,46.037,45.9707,45.9928,69600.0
2013-01-23 14:00:00,62.41,62.45,62.25,62.31,161000.0,46.0001,46.0296,45.8822,45.9264,161000.0
2013-01-23 14:30:00,62.33,62.49,62.3,62.48,90000.0,45.9412,46.0591,45.9191,46.0517,90000.0
2013-01-23 15:00:00,62.48,62.49,62.3,62.3,144400.0,46.0517,46.0591,45.9191,45.9191,144400.0
2013-01-23 15:30:00,62.3,62.38,62.25,62.38,313200.0,45.9191,45.978,45.8822,45.978,313200.0
2013-01-24 09:30:00,62.45,63.13,62.4,63.04,201400.0,46.0296,46.5308,45.9928,46.4645,201400.0
2013-01-24 10:00:00,63.05,63.2,63.0,63.1,145400.0,46.4719,46.5824,46.435,46.5087,145400.0
2013-01-24 10:30:00,63.08,63.1,62.9,62.95,191400.0,46.494,46.5087,46.3613,46.3982,191400.0
2013-01-24 11:00:00,62.94,63.15,62.87,63.1,195000.0,46.3908,46.5456,46.3392,46.5087,195000.0
2013-01-24 11:30:00,63.1,63.13,62.99,63.01,102800.0,46.5087,46.5308,46.4276,46.4424,102800.0
2013-01-24 12:00:00,63.01,63.03,62.89,62.9,115600.0,46.4424,46.4571,46.3539,46.3613,115600.0
2013-01-24 12:30:00,62.9,62.9,62.73,62.77,131800.0,46.3613,46.3613,46.236,46.2655,131800.0
2013-01-24 13:00:00,62.77,62.77,62.58,62.73,170600.0,46.2655,46.2655,46.1254,46.236,170600.0
2013-01-24 13:30:00,62.73,62.74,62.42,62.48,160400.0,46.236,46.2434,46.0075,46.0517,160400.0
2013-01-24 14:00:00,62.46,62.51,62.42,62.47,221200.0,46.037,46.0739,46.0075,46.0444,221200.0
2013-01-24 14:30:00,62.47,62.56,62.44,62.53,197400.0,46.0444,46.1107,46.0223,46.0886,197400.0
2013-01-24 15:00:00,62.54,62.66,62.52,62.58,229600.0,46.096,46.1844,46.0812,46.1254,229600.0
2013-01-24 15:30:00,62.59,62.73,62.44,62.49,452200.0,46.1328,46.236,46.0223,46.0591,452200.0
2013-01-25 09:30:00,62.69,63.27,62.57,62.93,173400.0,46.2065,46.634,46.1181,46.3834,173400.0
2013-01-25 10:00:00,62.91,62.94,62.55,62.55,155600.0,46.3687,46.3908,46.1033,46.1033,155600.0
2013-01-25 10:30:00,62.56,62.67,62.33,62.35,191600.0,46.1107,46.1918,45.9412,45.9559,191600.0
2013-01-25 11:00:00,62.35,62.49,62.27,62.36,234000.0,45.9559,46.0591,45.897,45.9633,234000.0
2013-01-25 11:30:00,62.37,62.52,62.33,62.5,168800.0,45.9707,46.0812,45.9412,46.0665,168800.0
2013-01-25 12:00:00,62.5,62.8,62.49,62.65,130000.0,46.0665,46.2876,46.0591,46.177,130000.0
2013-01-25 12:30:00,62.68,62.72,62.62,62.63,73600.0,46.1992,46.2286,46.1549,46.1623,73600.0
2013-01-25 13:00:00,62.62,62.69,62.56,62.57,60600.0,46.1549,46.2065,46.1107,46.1181,60600.0
2013-01-25 13:30:00,62.57,62.72,62.56,62.58,77600.0,46.1181,46.2286,46.1107,46.1254,77600.0
2013-01-25 14:00:00,62.59,62.71,62.56,62.64,78800.0,46.1328,46.2213,46.1107,46.1697,78800.0
2013-01-25 14:30:00,62.63,62.69,62.49,62.49,75200.0,46.1623,46.2065,46.0591,46.0591,75200.0
2013-01-25 15:00:00,62.51,62.65,62.49,62.62,111200.0,46.0739,46.177,46.0591,46.1549,111200.0
2013-01-25 15:30:00,62.62,62.69,62.49,62.63,498000.0,46.1549,46.2065,46.0591,46.1623,498000.0
2013-01-28 09:30:00,62.91,62.91,62.13,62.13,290400.0,46.3687,46.3687,45.7938,45.7938,290400.0
2013-01-28 10:00:00,62.13,62.16,61.82,61.88,290600.0,45.7938,45.8159,45.5653,45.6095,290600.0
2013-01-28 10:30:00,61.88,62.24,61.77,62.06,150200.0,45.6095,45.8748,45.5284,45.7422,150200.0
2013-01-28 11:00:00,62.07,62.3,61.98,62.28,192200.0,45.7495,45.9191,45.6832,45.9043,192200.0
2013-01-28 11:30:00,62.3,62.32,62.16,62.22,104000.0,45.9191,45.9338,45.8159,45.8601,104000.0
2013-01-28 12:00:00,62.24,62.29,62.1,62.16,100600.0,45.8748,45.9117,45.7717,45.8159,100600.0
2013-01-28 12:30:00,62.16,62.19,62.09,62.13,107400.0,45.8159,45.838,45.7643,45.7938,107400.0
2013-01-28 13:00:00,62.13,62.23,62.1,62.23,74600.0,45.7938,45.8675,45.7717,45.8675,74600.0
2013-01-28 13:30:00,62.24,62.24,62.07,62.15,190200.0,45.8748,45.8748,45.7495,45.8085,190200.0
2013-01-28 14:00:00,62.15,62.18,61.96,62.06,159400.0,45.8085,45.8306,45.6685,45.7422,159400.0
2013-01-28 14:30:00,62.06,62.27,62.05,62.17,96600.0,45.7422,45.897,45.7348,45.8233,96600.0
2013-01-28 15:00:00,62.18,62.23,62.04,62.07,222200.0,45.8306,45.8675,45.7274,45.7495,222200.0
2013-01-28 15:30:00,62.06,62.16,62.06,62.1,418600.0,45.7422,45.8159,45.7422,45.7717,418600.0
2013-01-29 09:30:00,62.33,62.47,62.01,62.34,241400.0,45.9412,46.0444,45.7053,45.9486,241400.0
2013-01-29 10:00:00,62.28,62.38,62.12,62.16,119000.0,45.9043,45.978,45.7864,45.8159,119000.0
2013-01-29 10:30:00,62.14,62.38,62.1,62.32,110000.0,45.8011,45.978,45.7717,45.9338,110000.0
2013-01-29 11:00:00,62.35,62.55,62.16,62.52,222800.0,45.9559,46.1033,45.8159,46.0812,222800.0
2013-01-29 11:30:00,62.52,62.61,62.48,62.54,98200.0,46.0812,46.1476,46.0517,46.096,98200.0
2013-01-29 12:00:00,62.55,62.69,62.49,62.63,94800.0,46.1033,46.2065,46.0591,46.1623,94800.0
2013-01-29 12:30:00,62.62,62.75,62.62,62.66,84000.0,46.1549,46.2507,46.1549,46.1844,84000.0
2013-01-29 13:00:00,62.65,62.96,62.65,62.92,164000.0,46.177,46.4055,46.177,46.376,164000.0
2013-01-29 13:30:00,62.92,63.09,62.89,63.09,133400.0,46.376,46.5014,46.3539,46.5014,133400.0
2013-01-29 14:00:00,63.08,63.2,63.06,63.2,151000.0,46.494,46.5824,46.4792,46.5824,151000.0
2013-01-29 14:30:00,63.19,63.24,63.16,63.24,115400.0,46.5751,46.6119,46.5529,46.6119,115400.0
2013-01-29 15:00:00,63.24,63.46,63.19,63.38,462800.0,46.6119,46.7741,46.5751,46.7151,462800.0
2013-01-29 15:30:00,63.38,63.6,63.37,63.46,498000.0,46.7151,46.8773,46.7077,46.7741,498000.0
2013-01-30 09:30:00,63.59,64.72,63.47,64.22,511600.0,46.8699,47.7028,46.7814,47.3342,511600.0
2013-01-30 10:00:00,64.22,64.29,63.69,63.92,401600.0,47.3342,47.3858,46.9436,47.1131,401600.0
2013-01-30 10:30:00,63.91,64.05,63.58,63.8,243400.0,47.1057,47.2089,46.8625,47.0247,243400.0
2013-01-30 11:00:00,63.79,63.92,63.59,63.62,125000.0,47.0173,47.1131,46.8699,46.892,125000.0
2013-01-30 11:30:00,63.63,63.8,63.62,63.77,91800.0,46.8994,47.0247,46.892,47.0026,91800.0
2013-01-30 12:00:00,63.75,63.94,63.74,63.93,147400.0,46.9878,47.1279,46.9804,47.1205,147400.0
2013-01-30 12:30:00,63.93,64.03,63.81,64.02,77400.0,47.1205,47.1942,47.032,47.1868,77400.0
2013-01-30 13:00:00,64.03,64.21,63.99,64.2,99800.0,47.1942,47.3269,47.1647,47.3195,99800.0
2013-01-30 13:30:00,64.2,64.21,63.94,63.97,125200.0,47.3195,47.3269,47.1279,47.15,125200.0
2013-01-30 14:00:00,63.96,63.98,63.76,63.81,237600.0,47.1426,47.1573,46.9952,47.032,237600.0
2013-01-30 14:30:00,63.8,63.82,63.52,63.64,251200.0,47.0247,47.0394,46.8183,46.9067,251200.0
2013-01-30 15:00:00,63.63,63.67,63.19,63.26,280200.0,46.8994,46.9288,46.5751,46.6267,280200.0
2013-01-30 15:30:00,63.24,63.27,63.09,63.16,462400.0,46.6119,46.634,46.5014,46.5529,462400.0
2013-01-31 09:30:00,62.75,62.79,62.26,62.54,303400.0,46.2507,46.2802,45.8896,46.096,303400.0
2013-01-31 10:00:00,62.54,62.54,62.25,62.4,298600.0,46.096,46.096,45.8822,45.9928,298600.0
2013-01-31 10:30:00,62.41,62.65,62.38,62.47,120400.0,46.0001,46.177,45.978,46.0444,120400.0
2013-01-31 11:00:00,62.45,62.59,62.29,62.52,122800.0,46.0296,46.1328,45.9117,46.0812,122800.0
2013-01-31 11:30:00,62.52,62.68,62.35,62.6,189600.0,46.0812,46.1992,45.9559,46.1402,189600.0
2013-01-31 12:00:00,62.63,62.97,62.63,62.95,129200.0,46.1623,46.4129,46.1623,46.3982,129200.0
2013-01-31 12:30:00,62.95,62.98,62.81,62.81,169800.0,46.3982,46.4203,46.295,46.295,169800.0
2013-01-31 13:00:00,62.81,62.91,62.76,62.88,170200.0,46.295,46.3687,46.2581,46.3466,170200.0
2013-01-31 13:30:00,62.91,62.98,62.91,62.95,155000.0,46.3687,46.4203,46.3687,46.3982,155000.0
2013-01-31 14:00:00,62.94,62.96,62.8,62.88,201800.0,46.3908,46.4055,46.2876,46.3466,201800.0
2013-01-31 14:30:00,62.87,62.99,62.85,62.88,105800.0,46.3392,46.4276,46.3245,46.3466,105800.0
2013-01-31 15:00:00,62.88,62.89,62.66,62.69,245600.0,46.3466,46.3539,46.1844,46.2065,245600.0
2013-01-31 15:30:00,62.69,62.74,62.49,62.53,521600.0,46.2065,46.2434,46.0591,46.0886,521600.0
2013-02-01 09:30:00,63.17,63.32,62.49,62.69,354800.0,46.5603,46.6709,46.0591,46.2065,354800.0
2013-02-01 10:00:00,62.72,62.96,62.72,62.87,241800.0,46.2286,46.4055,46.2286,46.3392,241800.0
2013-02-01 10:30:00,62.85,63.06,62.77,62.99,173200.0,46.3245,46.4792,46.2655,46.4276,173200.0
2013-02-01 11:00:00,63.02,63.39,62.99,63.31,215200.0,46.4498,46.7225,46.4276,46.6635,215200.0
2013-02-01 11:30:00,63.32,63.71,63.32,63.66,190600.0,46.6709,46.9583,46.6709,46.9215,190600.0
2013-02-01 12:00:00,63.64,63.72,63.56,63.68,189200.0,46.9067,46.9657,46.8478,46.9362,189200.0
2013-02-01 12:30:00,63.67,63.99,63.65,63.9,212800.0,46.9288,47.1647,46.9141,47.0984,212800.0
2013-02-01 13:00:00,63.9,63.93,63.77,63.93,114800.0,47.0984,47.1205,47.0026,47.1205,114800.0
2013-02-01 13:30:00,63.92,64.16,63.91,64.13,160800.0,47.1131,47.29,47.1057,47.2679,160800.0
2013-02-01 14:00:00,64.13,64.15,63.97,64.09,122200.0,47.2679,47.2826,47.15,47.2384,122200.0
2013-02-01 14:30:00,64.1,64.2,64.01,64.05,178800.0,47.2458,47.3195,47.1794,47.2089,178800.0
2013-02-01 15:00:00,64.04,64.21,63.99,64.19,233000.0,47.2016,47.3269,47.1647,47.3121,233000.0
2013-02-01 15:30:00,64.19,64.39,64.16,64.3,636400.0,47.3121,47.4595,47.29,47.3932,636400.0
2013-02-04 09:30:00,63.84,63.9,63.35,63.66,356600.0,47.0541,47.0984,46.693,46.9215,356600.0
2013-02-04 10:00:00,63.63,63.85,63.59,63.79,186400.0,46.8994,47.0615,46.8699,47.0173,186400.0
2013-02-04 10:30:00,63.78,63.79,63.48,63.59,174200.0,47.0099,47.0173,46.7888,46.8699,174200.0
2013-02-04 11:00:00,63.6,63.6,63.38,63.41,161800.0,46.8773,46.8773,46.7151,46.7372,161800.0
2013-02-04 11:30:00,63.4,63.65,63.3,63.34,204200.0,46.7298,46.9141,46.6561,46.6856,204200.0
2013-02-04 12:00:00,63.35,63.6,63.34,63.55,221800.0,46.693,46.8773,46.6856,46.8404,221800.0
2013-02-04 12:30:00,63.56,63.88,63.48,63.65,186800.0,46.8478,47.0836,46.7888,46.9141,186800.0
2013-02-04 13:00:00,63.64,63.88,63.62,63.81,89600.0,46.9067,47.0836,46.892,47.032,89600.0
2013-02-04 13:30:00,63.77,63.81,63.51,63.6,89200.0,47.0026,47.032,46.8109,46.8773,89200.0
2013-02-04 14:00:00,63.6,63.71,63.58,63.71,112200.0,46.8773,46.9583,46.8625,46.9583,112200.0
2013-02-04 14:30:00,63.7,63.88,63.65,63.88,126600.0,46.951,47.0836,46.9141,47.0836,126600.0
2013-02-04 15:00:00,63.88,63.88,63.73,63.8,165200.0,47.0836,47.0836,46.9731,47.0247,165200.0
2013-02-04 15:30:00,63.78,63.85,63.56,63.65,407800.0,47.0099,47.0615,46.8478,46.9141,407800.0
2013-02-05 09:30:00,64.33,64.56,63.98,64.16,238600.0,47.4153,47.5848,47.1573,47.29,238600.0
2013-02-05 10:00:00,64.16,64.3,64.0,64.17,114800.0,47.29,47.3932,47.1721,47.2974,114800.0
2013-02-05 10:30:00,64.15,64.25,63.97,64.12,104200.0,47.2826,47.3563,47.15,47.2605,104200.0
2013-02-05 11:00:00,64.13,64.18,64.03,64.16,77800.0,47.2679,47.3048,47.1942,47.29,77800.0
2013-02-05 11:30:00,64.16,64.3,64.05,64.13,72800.0,47.29,47.3932,47.2089,47.2679,72800.0
2013-02-05 12:00:00,64.11,64.17,63.97,63.97,64800.0,47.2532,47.2974,47.15,47.15,64800.0
2013-02-05 12:30:00,63.96,64.13,63.96,64.08,65000.0,47.1426,47.2679,47.1426,47.231,65000.0
2013-02-05 13:00:00,64.11,64.14,64.02,64.11,119600.0,47.2532,47.2753,47.1868,47.2532,119600.0
2013-02-05 13:30:00,64.12,64.14,64.04,64.07,109200.0,47.2605,47.2753,47.2016,47.2237,109200.0
2013-02-05 14:00:00,64.08,64.32,64.08,64.32,108600.0,47.231,47.4079,47.231,47.4079,108600.0
2013-02-05 14:30:00,64.32,64.64,64.32,64.45,152000.0,47.4079,47.6438,47.4079,47.5038,152000.0
2013-02-05 15:00:00,64.44,64.54,64.42,64.46,120600.0,47.4964,47.5701,47.4816,47.5111,120600.0
2013-02-05 15:30:00,64.46,64.53,64.33,64.39,337600.0,47.5111,47.5627,47.4153,47.4595,337600.0
2013-02-06 09:30:00,63.87,64.21,63.77,64.17,132600.0,47.0763,47.3269,47.0026,47.2974,132600.0
2013-02-06 10:00:00,64.17,64.61,64.11,64.6,175200.0,47.2974,47.6217,47.2532,47.6143,175200.0
2013-02-06 10:30:00,64.6,64.75,64.45,64.66,140800.0,47.6143,47.7249,47.5038,47.6585,140800.0
2013-02-06 11:00:00,64.67,64.89,64.61,64.86,109800.0,47.6659,47.8281,47.6217,47.806,109800.0
2013-02-06 11:30:00,64.86,64.86,64.67,64.72,67600.0,47.806,47.806,47.6659,47.7028,67600.0
2013-02-06 12:00:00,64.73,64.88,64.73,64.78,101800.0,47.7101,47.8207,47.7101,47.747,101800.0
2013-02-06 12:30:00,64.78,64.96,64.7,64.7,127400.0,47.747,47.8797,47.688,47.688,127400.0
2013-02-06 13:00:00,64.67,64.69,64.48,64.52,48200.0,47.6659,47.6807,47.5259,47.5554,48200.0
2013-02-06 13:30:00,64.48,64.48,64.18,64.18,47400.0,47.5259,47.5259,47.3048,47.3048,47400.0
2013-02-06 14:00:00,64.17,64.46,64.16,64.43,87200.0,47.2974,47.5111,47.29,47.489,87200.0
2013-02-06 14:30:00,64.41,64.64,64.38,64.61,83200.0,47.4743,47.6438,47.4522,47.6217,83200.0
2013-02-06 15:00:00,64.63,64.7,64.57,64.67,92400.0,47.6364,47.688,47.5922,47.6659,92400.0
2013-02-06 15:30:00,64.68,64.88,64.6,64.83,241600.0,47.6733,47.8207,47.6143,47.7838,241600.0
2013-02-07 09:30:00,64.86,64.86,64.33,64.73,134200.0,47.806,47.806,47.4153,47.7101,134200.0
2013-02-07 10:00:00,64.73,64.91,64.51,64.52,155400.0,47.7101,47.8428,47.548,47.5554,155400.0
2013-02-07 10:30:00,64.5,64.52,64.22,64.49,99200.0,47.5406,47.5554,47.3342,47.5332,99200.0
2013-02-07 11:00:00,64.48,64.56,64.26,64.32,192600.0,47.5259,47.5848,47.3637,47.4079,192600.0
2013-02-07 11:30:00,64.32,64.33,64.03,64.19,158400.0,47.4079,47.4153,47.1942,47.3121,158400.0
2013-02-07 12:00:00,64.16,64.55,64.14,64.52,120400.0,47.29,47.5775,47.2753,47.5554,120400.0
2013-02-07 12:30:00,64.54,64.78,64.52,64.72,109000.0,47.5701,47.747,47.5554,47.7028,109000.0
2013-02-07 13:00:00,64.72,64.91,64.71,64.9,96200.0,47.7028,47.8428,47.6954,47.8354,96200.0
2013-02-07 13:30:00,64.9,64.98,64.84,64.96,182600.0,47.8354,47.8944,47.7912,47.8797,182600.0
2013-02-07 14:00:00,64.97,65.06,64.83,64.85,169600.0,47.887,47.9534,47.7838,47.7986,169600.0
2013-02-07 14:30:00,64.85,65.03,64.72,64.96,180600.0,47.7986,47.9313,47.7028,47.8797,180600.0
2013-02-07 15:00:00,64.96,64.99,64.8,64.89,197400.0,47.8797,47.9018,47.7617,47.8281,197400.0
2013-02-07 15:30:00,64.89,64.92,64.81,64.89,358600.0,47.8281,47.8502,47.7691,47.8281,358600.0
2013-02-08 09:30:00,65.07,66.34,65.07,65.87,583000.0,47.9607,48.8968,47.9607,48.5504,583000.0
2013-02-08 10:00:00,65.8,66.34,65.75,65.82,471600.0,48.4988,48.8968,48.4619,48.5135,471600.0
2013-02-08 10:30:00,65.83,66.21,65.83,66.17,182800.0,48.5209,48.801,48.5209,48.7715,182800.0
2013-02-08 11:00:00,66.19,66.45,66.13,66.39,264000.0,48.7862,48.9779,48.742,48.9337,264000.0
2013-02-08 11:30:00,66.36,66.48,66.28,66.42,124400.0,48.9115,49.0,48.8526,48.9558,124400.0
2013-02-08 12:00:00,66.41,66.48,66.36,66.46,238000.0,48.9484,49.0,48.9115,48.9853,238000.0
2013-02-08 12:30:00,66.45,66.56,66.37,66.54,171600.0,48.9779,49.059,48.9189,49.0442,171600.0
2013-02-08 13:00:00,66.51,66.57,66.47,66.49,96600.0,49.0221,49.0663,48.9926,49.0074,96600.0
2013-02-08 13:30:00,66.49,66.61,66.47,66.57,128600.0,49.0074,49.0958,48.9926,49.0663,128600.0
2013-02-08 14:00:00,66.57,66.6,66.51,66.54,112600.0,49.0663,49.0884,49.0221,49.0442,112600.0
2013-02-08 14:30:00,66.53,66.58,66.5,66.5,171000.0,49.0368,49.0737,49.0147,49.0147,171000.0
2013-02-08 15:00:00,66.51,66.55,66.48,66.53,241600.0,49.0221,49.0516,49.0,49.0368,241600.0
2013-02-08 15:30:00,66.52,66.7,66.48,66.64,550200.0,49.0295,49.1622,49.0,49.1179,550200.0
2013-02-11 09:30:00,66.64,66.69,66.19,66.32,384400.0,49.1179,49.1548,48.7862,48.8821,384400.0
2013-02-11 10:00:00,66.35,66.35,66.07,66.24,285600.0,48.9042,48.9042,48.6978,48.8231,285600.0
2013-02-11 10:30:00,66.24,66.31,66.17,66.26,338000.0,48.8231,48.8747,48.7715,48.8378,338000.0
2013-02-11 11:00:00,66.26,66.37,66.22,66.22,179200.0,48.8378,48.9189,48.8084,48.8084,179200.0
2013-02-11 11:30:00,66.23,66.31,66.15,66.27,154400.0,48.8157,48.8747,48.7568,48.8452,154400.0
2013-02-11 12:00:00,66.26,66.28,66.06,66.18,166600.0,48.8378,48.8526,48.6904,48.7789,166600.0
2013-02-11 12:30:00,66.17,66.39,66.15,66.36,200000.0,48.7715,48.9337,48.7568,48.9115,200000.0
2013-02-11 13:00:00,66.35,66.49,66.32,66.47,168600.0,48.9042,49.0074,48.8821,48.9926,168600.0
2013-02-11 13:30:00,66.47,66.82,66.45,66.76,379000.0,48.9926,49.2506,48.9779,49.2064,379000.0
2013-02-11 14:00:00,66.75,66.79,66.64,66.79,144800.0,49.199,49.2285,49.1179,49.2285,144800.0
2013-02-11 14:30:00,66.78,66.79,66.65,66.76,207600.0,49.2211,49.2285,49.1253,49.2064,207600.0
2013-02-11 15:00:00,66.77,66.82,66.69,66.78,228600.0,49.2137,49.2506,49.1548,49.2211,228600.0
2013-02-11 15:30:00,66.79,66.85,66.64,66.67,399800.0,49.2285,49.2727,49.1179,49.14,399800.0
2013-02-12 09:30:00,66.75,66.96,66.4,66.77,323400.0,49.199,49.3538,48.941,49.2137,323400.0
2013-02-12 10:00:00,66.8,67.35,66.8,67.16,430000.0,49.2359,49.6412,49.2359,49.5012,430000.0
2013-02-12 10:30:00,67.17,67.2,66.8,66.95,207800.0,49.5086,49.5307,49.2359,49.3464,207800.0
2013-02-12 11:00:00,66.99,67.25,66.97,67.05,194600.0,49.3759,49.5675,49.3612,49.4201,194600.0
2013-02-12 11:30:00,67.06,67.15,67.03,67.06,136800.0,49.4275,49.4938,49.4054,49.4275,136800.0
2013-02-12 12:00:00,67.06,67.08,66.83,66.85,105400.0,49.4275,49.4422,49.258,49.2727,105400.0
2013-02-12 12:30:00,66.84,67.03,66.82,66.96,179800.0,49.2653,49.4054,49.2506,49.3538,179800.0
2013-02-12 13:00:00,66.96,67.19,66.96,67.18,169000.0,49.3538,49.5233,49.3538,49.5159,169000.0
2013-02-12 13:30:00,67.17,67.29,67.17,67.19,186600.0,49.5086,49.597,49.5086,49.5233,186600.0
2013-02-12 14:00:00,67.2,67.26,67.13,67.18,152400.0,49.5307,49.5749,49.4791,49.5159,152400.0
2013-02-12 14:30:00,67.19,67.2,67.1,67.15,252000.0,49.5233,49.5307,49.457,49.4938,252000.0
2013-02-12 15:00:00,67.14,67.17,67.05,67.15,223600.0,49.4865,49.5086,49.4201,49.4938,223600.0
2013-02-12 15:30:00,67.14,67.16,66.97,67.05,539000.0,49.4865,49.5012,49.3612,49.4201,539000.0
2013-02-13 09:30:00,67.05,67.2,66.45,66.56,409400.0,49.4201,49.5307,48.9779,49.059,409400.0
2013-02-13 10:00:00,66.55,67.02,66.47,66.96,357000.0,49.0516,49.398,48.9926,49.3538,357000.0
2013-02-13 10:30:00,66.95,66.95,66.58,66.59,217600.0,49.3464,49.3464,49.0737,49.0811,217600.0
2013-02-13 11:00:00,66.6,66.81,66.55,66.61,166000.0,49.0884,49.2432,49.0516,49.0958,166000.0
2013-02-13 11:30:00,66.61,66.65,66.42,66.45,197400.0,49.0958,49.1253,48.9558,48.9779,197400.0
2013-02-13 12:00:00,66.45,66.56,66.45,66.55,61200.0,48.9779,49.059,48.9779,49.0516,61200.0
2013-02-13 12:30:00,66.57,66.58,66.48,66.48,155000.0,49.0663,49.0737,49.0,49.0,155000.0
2013-02-13 13:00:00,66.49,66.6,66.45,66.53,168400.0,49.0074,49.0884,48.9779,49.0368,168400.0
2013-02-13 13:30:00,66.56,66.64,66.54,66.6,96600.0,49.059,49.1179,49.0442,49.0884,96600.0
2013-02-13 14:00:00,66.61,66.63,66.45,66.48,151400.0,49.0958,49.1106,48.9779,49.0,151400.0
2013-02-13 14:30:00,66.49,66.49,66.35,66.41,166200.0,49.0074,49.0074,48.9042,48.9484,166200.0
2013-02-13 15:00:00,66.41,66.55,66.35,66.48,364400.0,48.9484,49.0516,48.9042,49.0,364400.0
2013-02-13 15:30:00,66.48,66.91,66.48,66.77,436200.0,49.0,49.3169,49.0,49.2137,436200.0
2013-02-14 09:30:00,69.13,69.13,67.9,67.96,1140000.0,50.9532,50.9532,50.0466,50.0909,1140000.0
2013-02-14 10:00:00,67.94,68.36,67.62,67.77,797200.0,50.0761,50.3857,49.8402,49.9508,797200.0
2013-02-14 10:30:00,67.76,67.89,67.17,67.27,457200.0,49.9434,50.0393,49.5086,49.5823,457200.0
2013-02-14 11:00:00,67.29,67.35,66.98,67.04,278800.0,49.597,49.6412,49.3685,49.4128,278800.0
2013-02-14 11:30:00,67.04,67.42,67.02,67.38,181400.0,49.4128,49.6928,49.398,49.6634,181400.0
2013-02-14 12:00:00,67.38,67.57,67.33,67.42,189200.0,49.6634,49.8034,49.6265,49.6928,189200.0
2013-02-14 12:30:00,67.42,67.44,67.15,67.15,173200.0,49.6928,49.7076,49.4938,49.4938,173200.0
2013-02-14 13:00:00,67.16,67.44,67.1,67.13,344200.0,49.5012,49.7076,49.457,49.4791,344200.0
2013-02-14 13:30:00,67.13,67.35,67.01,67.08,235400.0,49.4791,49.6412,49.3906,49.4422,235400.0
2013-02-14 14:00:00,67.09,67.3,67.06,67.1,293200.0,49.4496,49.6044,49.4275,49.457,293200.0
2013-02-14 14:30:00,67.1,67.12,66.83,66.88,171200.0,49.457,49.4717,49.258,49.2948,171200.0
2013-02-14 15:00:00,66.87,66.96,66.67,66.83,274200.0,49.2875,49.3538,49.14,49.258,274200.0
2013-02-14 15:30:00,66.83,66.86,66.54,66.66,503200.0,49.258,49.2801,49.0442,49.1327,503200.0
2013-02-15 09:30:00,66.63,67.0,65.67,65.97,884200.0,49.1106,49.3833,48.403,48.6241,884200.0
2013-02-15 10:00:00,65.96,65.98,65.17,65.36,404400.0,48.6167,48.6315,48.0344,48.1745,404400.0
2013-02-15 10:30:00,65.36,65.45,64.95,65.26,432600.0,48.1745,48.2408,47.8723,48.1008,432600.0
2013-02-15 11:00:00,65.29,65.3,64.81,64.91,243200.0,48.1229,48.1303,47.7691,47.8428,243200.0
2013-02-15 11:30:00,64.92,64.93,64.65,64.83,199800.0,47.8502,47.8575,47.6512,47.7838,199800.0
2013-02-15 12:00:00,64.81,64.96,64.63,64.73,260200.0,47.7691,47.8797,47.6364,47.7101,260200.0
2013-02-15 12:30:00,64.74,64.84,64.64,64.78,118800.0,47.7175,47.7912,47.6438,47.747,118800.0
2013-02-15 13:00:00,64.79,65.0,64.78,64.94,266800.0,47.7544,47.9091,47.747,47.8649,266800.0
2013-02-15 13:30:00,64.93,65.05,64.82,64.88,189800.0,47.8575,47.946,47.7765,47.8207,189800.0
2013-02-15 14:00:00,64.88,64.88,64.42,64.45,363400.0,47.8207,47.8207,47.4816,47.5038,363400.0
2013-02-15 14:30:00,64.45,64.59,64.2,64.2,377000.0,47.5038,47.6069,47.3195,47.3195,377000.0
2013-02-15 15:00:00,64.2,64.29,63.89,63.93,725600.0,47.3195,47.3858,47.091,47.1205,725600.0
2013-02-15 15:30:00,63.92,64.55,63.91,64.49,1076400.0,47.1131,47.5775,47.1057,47.5332,1076400.0
2013-02-19 09:30:00,65.28,65.36,65.02,65.14,324000.0,48.1155,48.1745,47.9239,48.0123,324000.0
2013-02-19 10:00:00,65.19,65.34,65.04,65.26,352800.0,48.0492,48.1597,47.9386,48.1008,352800.0
2013-02-19 10:30:00,65.26,65.3,65.06,65.21,210000.0,48.1008,48.1303,47.9534,48.0639,210000.0
2013-02-19 11:00:00,65.2,65.45,65.19,65.41,117200.0,48.0566,48.2408,48.0492,48.2113,117200.0
2013-02-19 11:30:00,65.45,65.56,65.36,65.51,170000.0,48.2408,48.3219,48.1745,48.285,170000.0
2013-02-19 12:00:00,65.51,65.57,65.27,65.39,208000.0,48.285,48.3293,48.1081,48.1966,208000.0
2013-02-19 12:30:00,65.42,65.5,65.39,65.49,102400.0,48.2187,48.2777,48.1966,48.2703,102400.0
2013-02-19 13:00:00,65.5,65.64,65.48,65.61,108200.0,48.2777,48.3809,48.2629,48.3588,108200.0
2013-02-19 13:30:00,65.62,65.7,65.54,65.67,128000.0,48.3661,48.4251,48.3072,48.403,128000.0
2013-02-19 14:00:00,65.7,65.79,65.63,65.67,222600.0,48.4251,48.4914,48.3735,48.403,222600.0
2013-02-19 14:30:00,65.67,65.74,65.6,65.7,281600.0,48.403,48.4546,48.3514,48.4251,281600.0
2013-02-19 15:00:00,65.68,65.75,65.57,65.6,243200.0,48.4103,48.4619,48.3293,48.3514,243200.0
2013-02-19 15:30:00,65.6,65.69,65.46,65.67,635400.0,48.3514,48.4177,48.2482,48.403,635400.0
2013-02-20 09:30:00,65.72,65.87,65.33,65.55,642400.0,48.4398,48.5504,48.1524,48.3145,642400.0
2013-02-20 10:00:00,65.56,65.69,65.25,65.28,434400.0,48.3219,48.4177,48.0934,48.1155,434400.0
2013-02-20 10:30:00,65.27,65.37,64.81,64.93,455400.0,48.1081,48.1819,47.7691,47.8575,455400.0
2013-02-20 11:00:00,64.93,65.04,64.55,64.8,374000.0,47.8575,47.9386,47.5775,47.7617,374000.0
2013-02-20 11:30:00,64.78,64.86,64.69,64.86,136400.0,47.747,47.806,47.6807,47.806,136400.0
2013-02-20 12:00:00,64.85,64.95,64.81,64.83,303400.0,47.7986,47.8723,47.7691,47.7838,303400.0
2013-02-20 12:30:00,64.82,65.0,64.71,64.88,276200.0,47.7765,47.9091,47.6954,47.8207,276200.0
2013-02-20 13:00:00,64.88,64.93,64.8,64.89,170200.0,47.8207,47.8575,47.7617,47.8281,170200.0
2013-02-20 13:30:00,64.88,64.89,64.54,64.58,106600.0,47.8207,47.8281,47.5701,47.5996,106600.0
2013-02-20 14:00:00,64.58,64.92,64.42,64.82,289000.0,47.5996,47.8502,47.4816,47.7765,289000.0
2013-02-20 14:30:00,64.82,64.85,64.26,64.27,241600.0,47.7765,47.7986,47.3637,47.3711,241600.0
2013-02-20 15:00:00,64.26,64.33,64.04,64.06,330400.0,47.3637,47.4153,47.2016,47.2163,330400.0
2013-02-20 15:30:00,64.07,64.08,63.66,63.7,790600.0,47.2237,47.231,46.9215,46.951,790600.0
2013-02-21 09:30:00,63.13,63.53,62.58,62.84,604800.0,46.5308,46.8257,46.1254,46.3171,604800.0
2013-02-21 10:00:00,62.84,62.87,62.45,62.83,482000.0,46.3171,46.3392,46.0296,46.3097,482000.0
2013-02-21 10:30:00,62.87,63.02,62.63,62.74,434200.0,46.3392,46.4498,46.1623,46.2434,434200.0
2013-02-21 11:00:00,62.75,62.77,62.45,62.46,365800.0,46.2507,46.2655,46.0296,46.037,365800.0
2013-02-21 11:30:00,62.46,62.6,62.27,62.27,221600.0,46.037,46.1402,45.897,45.897,221600.0
2013-02-21 12:00:00,62.27,62.33,61.9,62.11,373400.0,45.897,45.9412,45.6242,45.779,373400.0
2013-02-21 12:30:00,62.1,62.11,61.94,62.01,167800.0,45.7717,45.779,45.6537,45.7053,167800.0
2013-02-21 13:00:00,62.02,62.1,61.92,61.97,200800.0,45.7127,45.7717,45.639,45.6758,200800.0
2013-02-21 13:30:00,61.98,62.02,61.88,61.94,208400.0,45.6832,45.7127,45.6095,45.6537,208400.0
2013-02-21 14:00:00,61.93,61.94,61.77,61.85,261000.0,45.6464,45.6537,45.5284,45.5874,261000.0
2013-02-21 14:30:00,61.85,62.05,61.83,62.02,322400.0,45.5874,45.7348,45.5727,45.7127,322400.0
2013-02-21 15:00:00,62.01,62.14,61.93,62.09,716200.0,45.7053,45.8011,45.6464,45.7643,716200.0
2013-02-21 15:30:00,62.08,62.19,61.87,61.99,1087600.0,45.7569,45.838,45.6021,45.6906,1087600.0
2013-02-22 09:30:00,62.5,62.92,61.85,62.19,624800.0,46.0665,46.376,45.5874,45.838,624800.0
2013-02-22 10:00:00,62.23,62.26,61.92,62.16,370600.0,45.8675,45.8896,45.639,45.8159,370600.0
2013-02-22 10:30:00,62.19,62.22,61.99,62.1,310600.0,45.838,45.8601,45.6906,45.7717,310600.0
2013-02-22 11:00:00,62.13,62.29,62.03,62.25,275000.0,45.7938,45.9117,45.7201,45.8822,275000.0
2013-02-22 11:30:00,62.25,62.46,62.24,62.29,229200.0,45.8822,46.037,45.8748,45.9117,229200.0
2013-02-22 12:00:00,62.3,62.45,62.22,62.3,174000.0,45.9191,46.0296,45.8601,45.9191,174000.0
2013-02-22 12:30:00,62.31,62.49,62.31,62.35,205400.0,45.9264,46.0591,45.9264,45.9559,205400.0
2013-02-22 13:00:00,62.35,62.5,62.27,62.29,201000.0,45.9559,46.0665,45.897,45.9117,201000.0
2013-02-22 13:30:00,62.3,62.49,62.27,62.34,201000.0,45.9191,46.0591,45.897,45.9486,201000.0
2013-02-22 14:00:00,62.33,62.44,62.13,62.26,296200.0,45.9412,46.0223,45.7938,45.8896,296200.0
2013-02-22 14:30:00,62.26,62.42,62.16,62.31,239000.0,45.8896,46.0075,45.8159,45.9264,239000.0
2013-02-22 15:00:00,62.33,62.5,62.3,62.37,315400.0,45.9412,46.0665,45.9191,45.9707,315400.0
2013-02-22 15:30:00,62.38,62.68,62.37,62.67,680600.0,45.978,46.1992,45.9707,46.1918,680600.0
2013-02-25 09:30:00,62.88,63.48,62.84,63.13,443600.0,46.3466,46.7888,46.3171,46.5308,443600.0
2013-02-25 10:00:00,63.13,63.24,62.91,62.95,451800.0,46.5308,46.6119,46.3687,46.3982,451800.0
2013-02-25 10:30:00,62.96,63.21,62.88,62.99,213800.0,46.4055,46.5898,46.3466,46.4276,213800.0
2013-02-25 11:00:00,62.99,63.3,62.91,63.16,161000.0,46.4276,46.6561,46.3687,46.5529,161000.0
2013-02-25 11:30:00,63.13,63.13,62.77,62.83,232800.0,46.5308,46.5308,46.2655,46.3097,232800.0
2013-02-25 12:00:00,62.83,63.12,62.82,63.06,348400.0,46.3097,46.5235,46.3023,46.4792,348400.0
2013-02-25 12:30:00,63.06,63.13,62.95,63.02,280600.0,46.4792,46.5308,46.3982,46.4498,280600.0
2013-02-25 13:00:00,63.04,63.06,62.87,62.97,219400.0,46.4645,46.4792,46.3392,46.4129,219400.0
2013-02-25 13:30:00,62.96,62.97,62.49,62.6,256400.0,46.4055,46.4129,46.0591,46.1402,256400.0
2013-02-25 14:00:00,62.6,62.7,62.38,62.45,313600.0,46.1402,46.2139,45.978,46.0296,313600.0
2013-02-25 14:30:00,62.49,62.56,62.15,62.3,382000.0,46.0591,46.1107,45.8085,45.9191,382000.0
2013-02-25 15:00:00,62.29,62.36,61.62,61.72,468200.0,45.9117,45.9633,45.4179,45.4916,468200.0
2013-02-25 15:30:00,61.72,61.73,60.83,60.85,1057800.0,45.4916,45.4989,44.8356,44.8503,1057800.0
2013-02-26 09:30:00,61.19,61.24,60.81,61.07,392200.0,45.1009,45.1378,44.8208,45.0125,392200.0
2013-02-26 10:00:00,61.08,61.65,60.97,60.99,330800.0,45.0199,45.44,44.9388,44.9535,330800.0
2013-02-26 10:30:00,60.96,60.99,60.38,60.87,345600.0,44.9314,44.9535,44.5039,44.8651,345600.0
2013-02-26 11:00:00,60.86,60.94,60.7,60.74,216200.0,44.8577,44.9167,44.7398,44.7693,216200.0
2013-02-26 11:30:00,60.74,60.93,60.44,60.84,194600.0,44.7693,44.9093,44.5481,44.843,194600.0
2013-02-26 12:00:00,60.83,61.35,60.81,61.34,384400.0,44.8356,45.2189,44.8208,45.2115,384400.0
2013-02-26 12:30:00,61.33,61.74,61.2,61.72,239800.0,45.2041,45.5063,45.1083,45.4916,239800.0
2013-02-26 13:00:00,61.71,61.88,61.52,61.6,236000.0,45.4842,45.6095,45.3442,45.4031,236000.0
2013-02-26 13:30:00,61.61,61.88,61.61,61.74,181800.0,45.4105,45.6095,45.4105,45.5063,181800.0
2013-02-26 14:00:00,61.76,61.9,61.59,61.89,219600.0,45.5211,45.6242,45.3958,45.6169,219600.0
2013-02-26 14:30:00,61.9,61.93,61.49,61.63,203600.0,45.6242,45.6464,45.322,45.4252,203600.0
2013-02-26 15:00:00,61.63,61.76,61.52,61.67,287200.0,45.4252,45.5211,45.3442,45.4547,287200.0
2013-02-26 15:30:00,61.69,61.87,61.51,61.76,394400.0,45.4695,45.6021,45.3368,45.5211,394400.0
2013-02-27 09:30:00,61.56,62.35,61.38,62.24,372400.0,45.3736,45.9559,45.241,45.8748,372400.0
2013-02-27 10:00:00,62.24,62.67,62.16,62.54,405800.0,45.8748,46.1918,45.8159,46.096,405800.0
2013-02-27 10:30:00,62.57,62.8,62.49,62.65,282400.0,46.1181,46.2876,46.0591,46.177,282400.0
2013-02-27 11:00:00,62.63,62.85,62.6,62.65,244400.0,46.1623,46.3245,46.1402,46.177,244400.0
2013-02-27 11:30:00,62.64,62.95,62.63,62.94,284200.0,46.1697,46.3982,46.1623,46.3908,284200.0
2013-02-27 12:00:00,62.93,63.29,62.84,63.22,341600.0,46.3834,46.6488,46.3171,46.5972,341600.0
2013-02-27 12:30:00,63.23,63.28,63.13,63.24,346800.0,46.6045,46.6414,46.5308,46.6119,346800.0
2013-02-27 13:00:00,63.24,63.33,63.13,63.2,369000.0,46.6119,46.6782,46.5308,46.5824,369000.0
2013-02-27 13:30:00,63.22,63.5,63.22,63.37,300000.0,46.5972,46.8035,46.5972,46.7077,300000.0
2013-02-27 14:00:00,63.38,63.57,63.31,63.43,244800.0,46.7151,46.8551,46.6635,46.752,244800.0
2013-02-27 14:30:00,63.43,63.48,63.27,63.46,210800.0,46.752,46.7888,46.634,46.7741,210800.0
2013-02-27 15:00:00,63.46,63.52,63.34,63.44,348600.0,46.7741,46.8183,46.6856,46.7593,348600.0
2013-02-27 15:30:00,63.44,63.57,63.43,63.46,674000.0,46.7593,46.8551,46.752,46.7741,674000.0
2013-02-28 09:30:00,63.22,63.79,63.0,63.74,311600.0,46.5972,47.0173,46.435,46.9804,311600.0
2013-02-28 10:00:00,63.77,63.98,63.61,63.83,345800.0,47.0026,47.1573,46.8846,47.0468,345800.0
2013-02-28 10:30:00,63.8,63.83,63.49,63.63,349000.0,47.0247,47.0468,46.7962,46.8994,349000.0
2013-02-28 11:00:00,63.62,63.92,63.62,63.85,252400.0,46.892,47.1131,46.892,47.0615,252400.0
2013-02-28 11:30:00,63.85,63.86,63.61,63.67,214200.0,47.0615,47.0689,46.8846,46.9288,214200.0
2013-02-28 12:00:00,63.66,63.73,63.44,63.52,217600.0,46.9215,46.9731,46.7593,46.8183,217600.0
2013-02-28 12:30:00,63.56,63.74,63.53,63.55,91600.0,46.8478,46.9804,46.8257,46.8404,91600.0
2013-02-28 13:00:00,63.56,63.67,63.42,63.5,360600.0,46.8478,46.9288,46.7446,46.8035,360600.0
2013-02-28 13:30:00,63.52,63.6,63.42,63.56,207000.0,46.8183,46.8773,46.7446,46.8478,207000.0
2013-02-28 14:00:00,63.55,63.61,63.44,63.46,157200.0,46.8404,46.8846,46.7593,46.7741,157200.0
2013-02-28 14:30:00,63.45,63.48,63.12,63.16,312400.0,46.7667,46.7888,46.5235,46.5529,312400.0
2013-02-28 15:00:00,63.16,63.21,62.96,62.97,374000.0,46.5529,46.5898,46.4055,46.4129,374000.0
2013-02-28 15:30:00,62.96,63.05,62.84,62.84,466200.0,46.4055,46.4719,46.3171,46.3171,466200.0
2013-03-01 09:30:00,62.32,62.68,61.2,61.34,838400.0,45.9338,46.1992,45.1083,45.2115,838400.0
2013-03-01 10:00:00,61.38,61.82,61.32,61.75,678400.0,45.241,45.5653,45.1967,45.5137,678400.0
2013-03-01 10:30:00,61.74,62.1,61.74,62.03,496000.0,45.5063,45.7717,45.5063,45.7201,496000.0
2013-03-01 11:00:00,62.03,62.12,61.49,61.49,589600.0,45.7201,45.7864,45.322,45.322,589600.0
2013-03-01 11:30:00,61.48,61.56,61.12,61.13,443000.0,45.3147,45.3736,45.0493,45.0567,443000.0
2013-03-01 12:00:00,61.15,61.83,61.13,61.72,305000.0,45.0714,45.5727,45.0567,45.4916,305000.0
2013-03-01 12:30:00,61.73,61.83,61.57,61.8,247200.0,45.4989,45.5727,45.381,45.5505,247200.0
2013-03-01 13:00:00,61.79,61.8,61.49,61.63,172400.0,45.5432,45.5505,45.322,45.4252,172400.0
2013-03-01 13:30:00,61.63,61.64,61.39,61.57,170600.0,45.4252,45.4326,45.2483,45.381,170600.0
2013-03-01 14:00:00,61.57,61.63,61.4,61.49,258600.0,45.381,45.4252,45.2557,45.322,258600.0
2013-03-01 14:30:00,61.48,61.58,61.43,61.56,207000.0,45.3147,45.3884,45.2778,45.3736,207000.0
2013-03-01 15:00:00,61.57,61.76,61.52,61.55,236400.0,45.381,45.5211,45.3442,45.3663,236400.0
2013-03-01 15:30:00,61.55,61.62,61.35,61.51,666800.0,45.3663,45.4179,45.2189,45.3368,666800.0
2013-03-04 09:30:00,61.26,61.44,60.84,60.99,483000.0,45.1525,45.2852,44.843,44.9535,483000.0
2013-03-04 10:00:00,60.98,61.33,60.97,61.13,264400.0,44.9461,45.2041,44.9388,45.0567,264400.0
2013-03-04 10:30:00,61.13,61.37,61.1,61.15,163200.0,45.0567,45.2336,45.0346,45.0714,163200.0
2013-03-04 11:00:00,61.17,61.17,60.91,61.08,185400.0,45.0862,45.0862,44.8946,45.0199,185400.0
2013-03-04 11:30:00,61.08,61.17,60.99,61.1,145800.0,45.0199,45.0862,44.9535,45.0346,145800.0
2013-03-04 12:00:00,61.1,61.17,60.84,60.84,128600.0,45.0346,45.0862,44.843,44.843,128600.0
2013-03-04 12:30:00,60.83,60.88,60.69,60.71,145400.0,44.8356,44.8724,44.7324,44.7471,145400.0
2013-03-04 13:00:00,60.71,60.77,60.5,60.74,174000.0,44.7471,44.7914,44.5924,44.7693,174000.0
2013-03-04 13:30:00,60.73,60.74,60.58,60.74,175400.0,44.7619,44.7693,44.6513,44.7693,175400.0
2013-03-04 14:00:00,60.72,60.93,60.64,60.88,212800.0,44.7545,44.9093,44.6955,44.8724,212800.0
2013-03-04 14:30:00,60.88,60.93,60.79,60.85,387200.0,44.8724,44.9093,44.8061,44.8503,387200.0
2013-03-04 15:00:00,60.85,60.92,60.8,60.9,375600.0,44.8503,44.9019,44.8135,44.8872,375600.0
2013-03-04 15:30:00,60.91,60.94,60.77,60.9,653600.0,44.8946,44.9167,44.7914,44.8872,653600.0
2013-03-05 09:30:00,61.54,61.86,61.21,61.48,545200.0,45.3589,45.5948,45.1157,45.3147,545200.0
2013-03-05 10:00:00,61.49,61.65,61.41,61.65,198000.0,45.322,45.44,45.2631,45.44,198000.0
2013-03-05 10:30:00,61.6,61.74,61.53,61.63,454600.0,45.4031,45.5063,45.3515,45.4252,454600.0
2013-03-05 11:00:00,61.63,62.05,61.54,61.98,412800.0,45.4252,45.7348,45.3589,45.6832,412800.0
2013-03-05 11:30:00,61.97,62.02,61.83,62.0,280400.0,45.6758,45.7127,45.5727,45.698,280400.0
2013-03-05 12:00:00,62.01,62.13,61.97,62.08,121000.0,45.7053,45.7938,45.6758,45.7569,121000.0
2013-03-05 12:30:00,62.08,62.36,62.08,62.27,194200.0,45.7569,45.9633,45.7569,45.897,194200.0
2013-03-05 13:00:00,62.27,62.42,62.26,62.32,156400.0,45.897,46.0075,45.8896,45.9338,156400.0
2013-03-05 13:30:00,62.31,62.52,62.31,62.44,217000.0,45.9264,46.0812,45.9264,46.0223,217000.0
2013-03-05 14:00:00,62.45,62.49,62.11,62.13,165600.0,46.0296,46.0591,45.779,45.7938,165600.0
2013-03-05 14:30:00,62.14,62.23,62.09,62.19,128400.0,45.8011,45.8675,45.7643,45.838,128400.0
2013-03-05 15:00:00,62.19,62.26,62.06,62.15,213600.0,45.838,45.8896,45.7422,45.8085,213600.0
2013-03-05 15:30:00,62.15,62.35,62.1,62.35,585800.0,45.8085,45.9559,45.7717,45.9559,585800.0
2013-03-06 09:30:00,62.59,62.84,62.16,62.46,243200.0,46.1328,46.3171,45.8159,46.037,243200.0
2013-03-06 10:00:00,62.44,62.73,62.38,62.65,149600.0,46.0223,46.236,45.978,46.177,149600.0
2013-03-06 10:30:00,62.67,62.71,62.44,62.44,264800.0,46.1918,46.2213,46.0223,46.0223,264800.0
2013-03-06 11:00:00,62.43,62.57,62.4,62.46,184400.0,46.0149,46.1181,45.9928,46.037,184400.0
2013-03-06 11:30:00,62.47,62.64,62.43,62.55,232200.0,46.0444,46.1697,46.0149,46.1033,232200.0
2013-03-06 12:00:00,62.57,62.57,62.44,62.47,175400.0,46.1181,46.1181,46.0223,46.0444,175400.0
2013-03-06 12:30:00,62.48,62.7,62.45,62.67,153600.0,46.0517,46.2139,46.0296,46.1918,153600.0
2013-03-06 13:00:00,62.66,62.79,62.63,62.77,158200.0,46.1844,46.2802,46.1623,46.2655,158200.0
2013-03-06 13:30:00,62.77,62.92,62.71,62.92,189400.0,46.2655,46.376,46.2213,46.376,189400.0
2013-03-06 14:00:00,62.9,62.96,62.73,62.82,202400.0,46.3613,46.4055,46.236,46.3023,202400.0
2013-03-06 14:30:00,62.82,62.98,62.76,62.92,196800.0,46.3023,46.4203,46.2581,46.376,196800.0
2013-03-06 15:00:00,62.92,62.97,62.68,62.74,317200.0,46.376,46.4129,46.1992,46.2434,317200.0
2013-03-06 15:30:00,62.73,62.92,62.65,62.85,776400.0,46.236,46.376,46.177,46.3245,776400.0
2013-03-07 09:30:00,62.88,62.99,62.69,62.88,233600.0,46.3466,46.4276,46.2065,46.3466,233600.0
2013-03-07 10:00:00,62.88,62.99,62.79,62.97,162600.0,46.3466,46.4276,46.2802,46.4129,162600.0
2013-03-07 10:30:00,62.99,63.58,62.99,63.58,206200.0,46.4276,46.8625,46.4276,46.8625,206200.0
2013-03-07 11:00:00,63.58,63.72,63.53,63.64,243600.0,46.8625,46.9657,46.8257,46.9067,243600.0
2013-03-07 11:30:00,63.66,63.87,63.63,63.84,140600.0,46.9215,47.0763,46.8994,47.0541,140600.0
2013-03-07 12:00:00,63.85,63.95,63.82,63.93,166200.0,47.0615,47.1352,47.0394,47.1205,166200.0
2013-03-07 12:30:00,63.93,64.1,63.93,64.08,154200.0,47.1205,47.2458,47.1205,47.231,154200.0
2013-03-07 13:00:00,64.09,64.11,63.75,63.79,180000.0,47.2384,47.2532,46.9878,47.0173,180000.0
2013-03-07 13:30:00,63.79,63.93,63.77,63.93,66000.0,47.0173,47.1205,47.0026,47.1205,66000.0
2013-03-07 14:00:00,63.94,63.94,63.76,63.79,112000.0,47.1279,47.1279,46.9952,47.0173,112000.0
2013-03-07 14:30:00,63.79,63.8,63.62,63.71,117800.0,47.0173,47.0247,46.892,46.9583,117800.0
2013-03-07 15:00:00,63.72,63.86,63.68,63.77,126200.0,46.9657,47.0689,46.9362,47.0026,126200.0
2013-03-07 15:30:00,63.77,63.88,63.76,63.77,305400.0,47.0026,47.0836,46.9952,47.0026,305400.0
2013-03-08 09:30:00,64.17,64.45,64.01,64.31,368800.0,47.2974,47.5038,47.1794,47.4006,368800.0
2013-03-08 10:00:00,64.31,64.32,63.8,63.85,219800.0,47.4006,47.4079,47.0247,47.0615,219800.0
2013-03-08 10:30:00,63.83,64.38,63.8,64.29,276600.0,47.0468,47.4522,47.0247,47.3858,276600.0
2013-03-08 11:00:00,64.26,64.3,63.98,64.05,135400.0,47.3637,47.3932,47.1573,47.2089,135400.0
2013-03-08 11:30:00,64.05,64.24,63.93,64.23,91600.0,47.2089,47.349,47.1205,47.3416,91600.0
2013-03-08 12:00:00,64.2,64.25,64.06,64.07,67400.0,47.3195,47.3563,47.2163,47.2237,67400.0
2013-03-08 12:30:00,64.07,64.12,63.88,63.98,61000.0,47.2237,47.2605,47.0836,47.1573,61000.0
2013-03-08 13:00:00,63.96,63.98,63.74,63.83,137800.0,47.1426,47.1573,46.9804,47.0468,137800.0
2013-03-08 13:30:00,63.8,64.23,63.77,64.23,118200.0,47.0247,47.3416,47.0026,47.3416,118200.0
2013-03-08 14:00:00,64.22,64.29,64.06,64.29,113600.0,47.3342,47.3858,47.2163,47.3858,113600.0
2013-03-08 14:30:00,64.28,64.36,64.19,64.28,111000.0,47.3785,47.4374,47.3121,47.3785,111000.0
2013-03-08 15:00:00,64.31,64.42,64.27,64.32,155000.0,47.4006,47.4816,47.3711,47.4079,155000.0
2013-03-08 15:30:00,64.31,64.46,64.27,64.33,322400.0,47.4006,47.5111,47.3711,47.4153,322400.0
2013-03-11 09:30:00,64.17,64.17,63.71,64.13,179200.0,47.2974,47.2974,46.9583,47.2679,179200.0
2013-03-11 10:00:00,64.08,64.17,63.96,64.11,175600.0,47.231,47.2974,47.1426,47.2532,175600.0
2013-03-11 10:30:00,64.11,64.61,64.07,64.33,169800.0,47.2532,47.6217,47.2237,47.4153,169800.0
2013-03-11 11:00:00,64.33,64.66,64.31,64.58,111400.0,47.4153,47.6585,47.4006,47.5996,111400.0
2013-03-11 11:30:00,64.55,64.63,64.41,64.52,91000.0,47.5775,47.6364,47.4743,47.5554,91000.0
2013-03-11 12:00:00,64.52,64.58,64.39,64.44,66200.0,47.5554,47.5996,47.4595,47.4964,66200.0
2013-03-11 12:30:00,64.44,64.62,64.39,64.6,125200.0,47.4964,47.6291,47.4595,47.6143,125200.0
2013-03-11 13:00:00,64.6,64.69,64.55,64.67,85000.0,47.6143,47.6807,47.5775,47.6659,85000.0
2013-03-11 13:30:00,64.66,64.68,64.5,64.52,74000.0,47.6585,47.6733,47.5406,47.5554,74000.0
2013-03-11 14:00:00,64.51,64.51,64.37,64.5,101200.0,47.548,47.548,47.4448,47.5406,101200.0
2013-03-11 14:30:00,64.5,64.5,64.3,64.33,172200.0,47.5406,47.5406,47.3932,47.4153,172200.0
2013-03-11 15:00:00,64.35,64.37,64.2,64.27,163600.0,47.4301,47.4448,47.3195,47.3711,163600.0
2013-03-11 15:30:00,64.28,64.39,64.25,64.32,404400.0,47.3785,47.4595,47.3563,47.4079,404400.0
2013-03-12 09:30:00,64.75,65.19,64.72,65.05,411600.0,47.7249,48.0492,47.7028,47.946,411600.0
2013-03-12 10:00:00,65.08,65.19,64.96,65.17,177600.0,47.9681,48.0492,47.8797,48.0344,177600.0
2013-03-12 10:30:00,65.17,65.2,64.92,64.96,156600.0,48.0344,48.0566,47.8502,47.8797,156600.0
2013-03-12 11:00:00,64.96,64.98,64.56,64.68,277800.0,47.8797,47.8944,47.5848,47.6733,277800.0
2013-03-12 11:30:00,64.69,65.13,64.6,65.05,211000.0,47.6807,48.005,47.6143,47.946,211000.0
2013-03-12 12:00:00,65.03,65.1,64.76,64.81,102600.0,47.9313,47.9828,47.7322,47.7691,102600.0
2013-03-12 12:30:00,64.82,64.99,64.81,64.96,63600.0,47.7765,47.9018,47.7691,47.8797,63600.0
2013-03-12 13:00:00,64.98,64.99,64.87,64.92,85200.0,47.8944,47.9018,47.8133,47.8502,85200.0
2013-03-12 13:30:00,64.91,64.98,64.8,64.88,105000.0,47.8428,47.8944,47.7617,47.8207,105000.0
2013-03-12 14:00:00,64.87,64.92,64.78,64.88,133000.0,47.8133,47.8502,47.747,47.8207,133000.0
2013-03-12 14:30:00,64.88,65.02,64.83,64.91,114200.0,47.8207,47.9239,47.7838,47.8428,114200.0
2013-03-12 15:00:00,64.91,65.12,64.91,65.01,138000.0,47.8428,47.9976,47.8428,47.9165,138000.0
2013-03-12 15:30:00,65.01,65.11,64.95,65.04,314200.0,47.9165,47.9902,47.8723,47.9386,314200.0
2013-03-13 09:30:00,65.0,65.59,64.75,65.08,238000.0,47.9091,48.344,47.7249,47.9681,238000.0
2013-03-13 10:00:00,65.1,65.25,64.9,65.08,193400.0,47.9828,48.0934,47.8354,47.9681,193400.0
2013-03-13 10:30:00,65.1,65.17,64.92,65.07,111600.0,47.9828,48.0344,47.8502,47.9607,111600.0
2013-03-13 11:00:00,65.07,65.34,65.05,65.24,173400.0,47.9607,48.1597,47.946,48.086,173400.0
2013-03-13 11:30:00,65.24,65.25,64.92,64.99,200600.0,48.086,48.0934,47.8502,47.9018,200600.0
2013-03-13 12:00:00,64.98,65.06,64.92,65.03,116200.0,47.8944,47.9534,47.8502,47.9313,116200.0
2013-03-13 12:30:00,65.02,65.04,64.97,64.99,89200.0,47.9239,47.9386,47.887,47.9018,89200.0
2013-03-13 13:00:00,64.99,65.0,64.9,65.0,52800.0,47.9018,47.9091,47.8354,47.9091,52800.0
2013-03-13 13:30:00,65.0,65.07,64.85,64.86,133200.0,47.9091,47.9607,47.7986,47.806,133200.0
2013-03-13 14:00:00,64.89,65.08,64.89,64.97,78000.0,47.8281,47.9681,47.8281,47.887,78000.0
2013-03-13 14:30:00,64.96,64.99,64.83,64.92,88000.0,47.8797,47.9018,47.7838,47.8502,88000.0
2013-03-13 15:00:00,64.91,65.02,64.89,64.94,223400.0,47.8428,47.9239,47.8281,47.8649,223400.0
2013-03-13 15:30:00,64.94,65.07,64.91,64.97,567400.0,47.8649,47.9607,47.8428,47.887,567400.0
2013-03-14 09:30:00,65.25,65.67,65.14,65.67,484400.0,48.0934,48.403,48.0123,48.403,484400.0
2013-03-14 10:00:00,65.67,65.83,65.37,65.46,343600.0,48.403,48.5209,48.1819,48.2482,343600.0
2013-03-14 10:30:00,65.48,65.88,65.48,65.81,213800.0,48.2629,48.5578,48.2629,48.5062,213800.0
2013-03-14 11:00:00,65.81,65.82,65.51,65.6,201800.0,48.5062,48.5135,48.285,48.3514,201800.0
2013-03-14 11:30:00,65.6,65.86,65.56,65.86,62800.0,48.3514,48.543,48.3219,48.543,62800.0
2013-03-14 12:00:00,65.88,65.96,65.78,65.8,84800.0,48.5578,48.6167,48.4841,48.4988,84800.0
2013-03-14 12:30:00,65.81,65.9,65.72,65.73,43400.0,48.5062,48.5725,48.4398,48.4472,43400.0
2013-03-14 13:00:00,65.75,65.82,65.73,65.79,57400.0,48.4619,48.5135,48.4472,48.4914,57400.0
2013-03-14 13:30:00,65.78,65.83,65.72,65.74,61800.0,48.4841,48.5209,48.4398,48.4546,61800.0
2013-03-14 14:00:00,65.74,65.74,65.48,65.48,151200.0,48.4546,48.4546,48.2629,48.2629,151200.0
2013-03-14 14:30:00,65.48,65.76,65.42,65.74,218600.0,48.2629,48.4693,48.2187,48.4546,218600.0
2013-03-14 15:00:00,65.74,65.81,65.71,65.78,116000.0,48.4546,48.5062,48.4325,48.4841,116000.0
2013-03-14 15:30:00,65.77,66.01,65.77,65.89,327800.0,48.4767,48.6536,48.4767,48.5651,327800.0
2013-03-15 09:30:00,65.74,66.42,65.57,66.0,1023200.0,48.4546,48.9558,48.3293,48.6462,1023200.0
2013-03-15 10:00:00,66.0,66.02,65.83,65.94,207600.0,48.6462,48.6609,48.5209,48.602,207600.0
2013-03-15 10:30:00,65.96,66.18,65.96,66.14,203600.0,48.6167,48.7789,48.6167,48.7494,203600.0
2013-03-15 11:00:00,66.17,66.38,66.12,66.35,160000.0,48.7715,48.9263,48.7347,48.9042,160000.0
2013-03-15 11:30:00,66.34,66.39,66.1,66.2,106400.0,48.8968,48.9337,48.7199,48.7936,106400.0
2013-03-15 12:00:00,66.19,66.2,66.01,66.01,118000.0,48.7862,48.7936,48.6536,48.6536,118000.0
2013-03-15 12:30:00,66.0,66.19,65.99,66.04,113400.0,48.6462,48.7862,48.6388,48.6757,113400.0
2013-03-15 13:00:00,66.05,66.08,65.94,66.0,43200.0,48.6831,48.7052,48.602,48.6462,43200.0
2013-03-15 13:30:00,66.0,66.07,65.94,65.95,115800.0,48.6462,48.6978,48.602,48.6094,115800.0
2013-03-15 14:00:00,65.95,66.0,65.72,65.72,139600.0,48.6094,48.6462,48.4398,48.4398,139600.0
2013-03-15 14:30:00,65.72,65.76,65.38,65.42,178000.0,48.4398,48.4693,48.1892,48.2187,178000.0
2013-03-15 15:00:00,65.41,65.42,65.21,65.36,254200.0,48.2113,48.2187,48.0639,48.1745,254200.0
2013-03-15 15:30:00,65.33,65.54,65.27,65.36,828600.0,48.1524,48.3072,48.1081,48.1745,828600.0
2013-03-18 09:30:00,64.46,65.09,64.16,65.04,257800.0,47.5111,47.9755,47.29,47.9386,257800.0
2013-03-18 10:00:00,65.05,65.15,64.85,65.05,102400.0,47.946,48.0197,47.7986,47.946,102400.0
2013-03-18 10:30:00,65.06,65.21,64.97,65.08,149200.0,47.9534,48.0639,47.887,47.9681,149200.0
2013-03-18 11:00:00,65.11,65.17,65.02,65.02,127600.0,47.9902,48.0344,47.9239,47.9239,127600.0
2013-03-18 11:30:00,65.03,65.05,64.97,65.0,76600.0,47.9313,47.946,47.887,47.9091,76600.0
2013-03-18 12:00:00,65.01,65.1,64.85,64.86,129800.0,47.9165,47.9828,47.7986,47.806,129800.0
2013-03-18 12:30:00,64.86,64.95,64.82,64.92,56600.0,47.806,47.8723,47.7765,47.8502,56600.0
2013-03-18 13:00:00,64.91,65.0,64.84,64.84,68400.0,47.8428,47.9091,47.7912,47.7912,68400.0
2013-03-18 13:30:00,64.84,64.95,64.79,64.81,86600.0,47.7912,47.8723,47.7544,47.7691,86600.0
2013-03-18 14:00:00,64.8,65.04,64.79,65.0,120000.0,47.7617,47.9386,47.7544,47.9091,120000.0
2013-03-18 14:30:00,65.01,65.08,64.89,64.89,188800.0,47.9165,47.9681,47.8281,47.8281,188800.0
2013-03-18 15:00:00,64.91,65.04,64.64,64.69,313400.0,47.8428,47.9386,47.6438,47.6807,313400.0
2013-03-18 15:30:00,64.67,64.67,64.38,64.47,524400.0,47.6659,47.6659,47.4522,47.5185,524400.0
2013-03-19 09:30:00,64.55,64.76,64.1,64.26,168000.0,47.5775,47.7322,47.2458,47.3637,168000.0
2013-03-19 10:00:00,64.3,64.48,64.12,64.22,275000.0,47.3932,47.5259,47.2605,47.3342,275000.0
2013-03-19 10:30:00,64.2,64.2,63.75,63.97,187800.0,47.3195,47.3195,46.9878,47.15,187800.0
2013-03-19 11:00:00,63.94,64.04,63.88,63.94,66800.0,47.1279,47.2016,47.0836,47.1279,66800.0
2013-03-19 11:30:00,63.96,64.04,63.51,63.59,183200.0,47.1426,47.2016,46.8109,46.8699,183200.0
2013-03-19 12:00:00,63.58,63.81,63.52,63.77,116600.0,46.8625,47.032,46.8183,47.0026,116600.0
2013-03-19 12:30:00,63.77,63.89,63.69,63.77,94000.0,47.0026,47.091,46.9436,47.0026,94000.0
2013-03-19 13:00:00,63.74,63.83,63.5,63.51,159800.0,46.9804,47.0468,46.8035,46.8109,159800.0
2013-03-19 13:30:00,63.5,63.65,63.43,63.51,113000.0,46.8035,46.9141,46.752,46.8109,113000.0
2013-03-19 14:00:00,63.52,63.81,63.52,63.65,121200.0,46.8183,47.032,46.8183,46.9141,121200.0
2013-03-19 14:30:00,63.66,63.9,63.53,63.55,98000.0,46.9215,47.0984,46.8257,46.8404,98000.0
2013-03-19 15:00:00,63.55,63.84,63.37,63.39,284800.0,46.8404,47.0541,46.7077,46.7225,284800.0
2013-03-19 15:30:00,63.38,63.76,63.35,63.63,488200.0,46.7151,46.9952,46.693,46.8994,488200.0
2013-03-20 09:30:00,64.18,64.4,63.65,63.68,170400.0,47.3048,47.4669,46.9141,46.9362,170400.0
2013-03-20 10:00:00,63.72,63.81,63.5,63.6,186000.0,46.9657,47.032,46.8035,46.8773,186000.0
2013-03-20 10:30:00,63.62,63.68,63.35,63.51,177000.0,46.892,46.9362,46.693,46.8109,177000.0
2013-03-20 11:00:00,63.52,63.7,63.44,63.49,202000.0,46.8183,46.951,46.7593,46.7962,202000.0
2013-03-20 11:30:00,63.49,63.52,63.16,63.19,216600.0,46.7962,46.8183,46.5529,46.5751,216600.0
2013-03-20 12:00:00,63.19,63.45,63.19,63.44,134800.0,46.5751,46.7667,46.5751,46.7593,134800.0
2013-03-20 12:30:00,63.44,63.47,63.35,63.41,91800.0,46.7593,46.7814,46.693,46.7372,91800.0
2013-03-20 13:00:00,63.4,63.4,63.26,63.3,192400.0,46.7298,46.7298,46.6267,46.6561,192400.0
2013-03-20 13:30:00,63.31,63.33,63.23,63.24,309000.0,46.6635,46.6782,46.6045,46.6119,309000.0
2013-03-20 14:00:00,63.24,63.52,63.17,63.41,503200.0,46.6119,46.8183,46.5603,46.7372,503200.0
2013-03-20 14:30:00,63.38,63.45,63.28,63.36,335800.0,46.7151,46.7667,46.6414,46.7004,335800.0
2013-03-20 15:00:00,63.35,63.4,63.13,63.2,436800.0,46.693,46.7298,46.5308,46.5824,436800.0
2013-03-20 15:30:00,63.19,63.37,63.09,63.13,564800.0,46.5751,46.7077,46.5014,46.5308,564800.0
2013-03-21 09:30:00,62.63,63.26,62.63,63.14,278200.0,46.1623,46.6267,46.1623,46.5382,278200.0
2013-03-21 10:00:00,63.13,63.26,62.89,63.1,196600.0,46.5308,46.6267,46.3539,46.5087,196600.0
2013-03-21 10:30:00,63.08,63.31,62.87,62.92,429200.0,46.494,46.6635,46.3392,46.376,429200.0
2013-03-21 11:00:00,62.92,63.28,62.84,63.19,142200.0,46.376,46.6414,46.3171,46.5751,142200.0
2013-03-21 11:30:00,63.2,63.43,63.13,63.17,162400.0,46.5824,46.752,46.5308,46.5603,162400.0
2013-03-21 12:00:00,63.17,63.26,62.99,63.03,117800.0,46.5603,46.6267,46.4276,46.4571,117800.0
2013-03-21 12:30:00,63.05,63.12,62.8,62.81,160000.0,46.4719,46.5235,46.2876,46.295,160000.0
2013-03-21 13:00:00,62.8,62.97,62.66,62.73,145200.0,46.2876,46.4129,46.1844,46.236,145200.0
2013-03-21 13:30:00,62.73,62.74,62.43,62.56,397600.0,46.236,46.2434,46.0149,46.1107,397600.0
2013-03-21 14:00:00,62.56,62.56,62.27,62.32,239600.0,46.1107,46.1107,45.897,45.9338,239600.0
2013-03-21 14:30:00,62.33,62.35,62.19,62.24,307200.0,45.9412,45.9559,45.838,45.8748,307200.0
2013-03-21 15:00:00,62.26,62.37,62.15,62.21,397000.0,45.8896,45.9707,45.8085,45.8527,397000.0
2013-03-21 15:30:00,62.2,62.26,61.93,61.95,758600.0,45.8454,45.8896,45.6464,45.6611,758600.0
2013-03-22 09:30:00,62.22,62.34,61.81,62.12,282000.0,45.8601,45.9486,45.5579,45.7864,282000.0
2013-03-22 10:00:00,62.12,62.44,62.08,62.41,273600.0,45.7864,46.0223,45.7569,46.0001,273600.0
2013-03-22 10:30:00,62.38,62.47,62.12,62.24,204800.0,45.978,46.0444,45.7864,45.8748,204800.0
2013-03-22 11:00:00,62.21,62.27,62.01,62.13,124200.0,45.8527,45.897,45.7053,45.7938,124200.0
2013-03-22 11:30:00,62.14,62.23,62.12,62.12,126400.0,45.8011,45.8675,45.7864,45.7864,126400.0
2013-03-22 12:00:00,62.12,62.27,62.08,62.27,123800.0,45.7864,45.897,45.7569,45.897,123800.0
2013-03-22 12:30:00,62.25,62.33,62.2,62.32,55400.0,45.8822,45.9412,45.8454,45.9338,55400.0
2013-03-22 13:00:00,62.32,62.52,62.21,62.52,73600.0,45.9338,46.0812,45.8527,46.0812,73600.0
2013-03-22 13:30:00,62.51,62.52,62.27,62.29,94800.0,46.0739,46.0812,45.897,45.9117,94800.0
2013-03-22 14:00:00,62.28,62.37,62.2,62.37,67800.0,45.9043,45.9707,45.8454,45.9707,67800.0
2013-03-22 14:30:00,62.37,62.51,62.32,62.41,156400.0,45.9707,46.0739,45.9338,46.0001,156400.0
2013-03-22 15:00:00,62.41,62.44,62.3,62.38,165200.0,46.0001,46.0223,45.9191,45.978,165200.0
2013-03-22 15:30:00,62.4,62.54,62.38,62.49,657400.0,45.9928,46.096,45.978,46.0591,657400.0
2013-03-25 09:30:00,62.88,63.24,62.67,63.24,273200.0,46.3466,46.6119,46.1918,46.6119,273200.0
2013-03-25 10:00:00,63.24,63.4,63.08,63.1,228600.0,46.6119,46.7298,46.494,46.5087,228600.0
2013-03-25 10:30:00,63.09,63.12,62.55,62.56,184200.0,46.5014,46.5235,46.1033,46.1107,184200.0
2013-03-25 11:00:00,62.57,62.62,62.29,62.29,185200.0,46.1181,46.1549,45.9117,45.9117,185200.0
2013-03-25 11:30:00,62.29,62.45,62.23,62.27,143600.0,45.9117,46.0296,45.8675,45.897,143600.0
2013-03-25 12:00:00,62.27,62.3,62.02,62.07,142400.0,45.897,45.9191,45.7127,45.7495,142400.0
2013-03-25 12:30:00,62.06,62.2,61.98,61.98,185400.0,45.7422,45.8454,45.6832,45.6832,185400.0
2013-03-25 13:00:00,61.98,61.99,61.55,61.67,275000.0,45.6832,45.6906,45.3663,45.4547,275000.0
2013-03-25 13:30:00,61.67,62.01,61.52,61.95,191600.0,45.4547,45.7053,45.3442,45.6611,191600.0
2013-03-25 14:00:00,61.95,62.13,61.89,62.01,134200.0,45.6611,45.7938,45.6169,45.7053,134200.0
2013-03-25 14:30:00,61.99,62.02,61.87,61.96,177800.0,45.6906,45.7127,45.6021,45.6685,177800.0
2013-03-25 15:00:00,61.96,61.97,61.74,61.81,208000.0,45.6685,45.6758,45.5063,45.5579,208000.0
2013-03-25 15:30:00,61.82,62.08,61.81,61.97,461400.0,45.5653,45.7569,45.5579,45.6758,461400.0
2013-03-26 09:30:00,62.24,62.63,62.19,62.59,247800.0,45.8748,46.1623,45.838,46.1328,247800.0
2013-03-26 10:00:00,62.57,62.85,62.52,62.81,357200.0,46.1181,46.3245,46.0812,46.295,357200.0
2013-03-26 10:30:00,62.81,62.9,62.6,62.75,213800.0,46.295,46.3613,46.1402,46.2507,213800.0
2013-03-26 11:00:00,62.74,62.81,62.65,62.77,209800.0,46.2434,46.295,46.177,46.2655,209800.0
2013-03-26 11:30:00,62.77,63.06,62.77,62.99,203600.0,46.2655,46.4792,46.2655,46.4276,203600.0
2013-03-26 12:00:00,63.0,63.07,62.98,63.06,217000.0,46.435,46.4866,46.4203,46.4792,217000.0
2013-03-26 12:30:00,63.05,63.21,63.02,63.13,139000.0,46.4719,46.5898,46.4498,46.5308,139000.0
2013-03-26 13:00:00,63.13,63.48,63.11,63.47,202400.0,46.5308,46.7888,46.5161,46.7814,202400.0
2013-03-26 13:30:00,63.48,63.75,63.45,63.63,349800.0,46.7888,46.9878,46.7667,46.8994,349800.0
2013-03-26 14:00:00,63.62,63.8,63.58,63.77,224000.0,46.892,47.0247,46.8625,47.0026,224000.0
2013-03-26 14:30:00,63.76,64.05,63.73,64.05,351800.0,46.9952,47.2089,46.9731,47.2089,351800.0
2013-03-26 15:00:00,64.04,64.37,63.99,64.36,595800.0,47.2016,47.4448,47.1647,47.4374,595800.0
2013-03-26 15:30:00,64.35,64.7,64.33,64.46,1107000.0,47.4301,47.688,47.4153,47.5111,1107000.0
2013-03-27 09:30:00,63.89,64.21,63.1,64.0,539000.0,47.091,47.3269,46.5087,47.1721,539000.0
2013-03-27 10:00:00,64.02,64.14,63.75,64.01,219000.0,47.1868,47.2753,46.9878,47.1794,219000.0
2013-03-27 10:30:00,64.0,64.02,63.85,63.88,176200.0,47.1721,47.1868,47.0615,47.0836,176200.0
2013-03-27 11:00:00,63.9,64.11,63.87,64.03,198600.0,47.0984,47.2532,47.0763,47.1942,198600.0
2013-03-27 11:30:00,64.04,64.33,63.95,64.07,196800.0,47.2016,47.4153,47.1352,47.2237,196800.0
2013-03-27 12:00:00,64.1,64.19,64.0,64.15,244000.0,47.2458,47.3121,47.1721,47.2826,244000.0
2013-03-27 12:30:00,64.13,64.14,63.87,63.9,375800.0,47.2679,47.2753,47.0763,47.0984,375800.0
2013-03-27 13:00:00,63.9,63.91,63.57,63.72,303000.0,47.0984,47.1057,46.8551,46.9657,303000.0
2013-03-27 13:30:00,63.72,63.99,63.66,63.83,172200.0,46.9657,47.1647,46.9215,47.0468,172200.0
2013-03-27 14:00:00,63.84,64.23,63.84,64.23,176400.0,47.0541,47.3416,47.0541,47.3416,176400.0
2013-03-27 14:30:00,64.25,64.27,64.08,64.09,232400.0,47.3563,47.3711,47.231,47.2384,232400.0
2013-03-27 15:00:00,64.1,64.17,64.06,64.14,266600.0,47.2458,47.2974,47.2163,47.2753,266600.0
2013-03-27 15:30:00,64.15,64.22,64.05,64.11,352000.0,47.2826,47.3342,47.2089,47.2532,352000.0
2013-03-28 09:30:00,64.42,64.58,63.72,63.95,201800.0,47.4816,47.5996,46.9657,47.1352,201800.0
2013-03-28 10:00:00,63.97,64.13,63.75,64.1,173000.0,47.15,47.2679,46.9878,47.2458,173000.0
2013-03-28 10:30:00,64.1,64.18,63.9,64.13,101000.0,47.2458,47.3048,47.0984,47.2679,101000.0
2013-03-28 11:00:00,64.12,64.3,64.01,64.3,99200.0,47.2605,47.3932,47.1794,47.3932,99200.0
2013-03-28 11:30:00,64.3,64.37,64.23,64.36,93800.0,47.3932,47.4448,47.3416,47.4374,93800.0
2013-03-28 12:00:00,64.36,64.36,64.14,64.19,106200.0,47.4374,47.4374,47.2753,47.3121,106200.0
2013-03-28 12:30:00,64.19,64.37,64.17,64.37,72600.0,47.3121,47.4448,47.2974,47.4448,72600.0
2013-03-28 13:00:00,64.36,64.52,64.33,64.45,151000.0,47.4374,47.5554,47.4153,47.5038,151000.0
2013-03-28 13:30:00,64.45,64.53,64.36,64.41,144000.0,47.5038,47.5627,47.4374,47.4743,144000.0
2013-03-28 14:00:00,64.42,64.48,64.33,64.39,252400.0,47.4816,47.5259,47.4153,47.4595,252400.0
2013-03-28 14:30:00,64.38,64.39,64.3,64.34,133600.0,47.4522,47.4595,47.3932,47.4227,133600.0
2013-03-28 15:00:00,64.35,64.35,64.15,64.29,245400.0,47.4301,47.4301,47.2826,47.3858,245400.0
2013-03-28 15:30:00,64.29,64.34,64.02,64.04,745800.0,47.3858,47.4227,47.1868,47.2016,745800.0
2013-04-01 09:30:00,64.04,64.25,63.51,63.55,141000.0,47.2016,47.3563,46.8109,46.8404,141000.0
2013-04-01 10:00:00,63.55,63.8,63.35,63.75,179000.0,46.8404,47.0247,46.693,46.9878,179000.0
2013-04-01 10:30:00,63.74,63.77,63.32,63.38,116800.0,46.9804,47.0026,46.6709,46.7151,116800.0
2013-04-01 11:00:00,63.38,63.55,63.32,63.52,103600.0,46.7151,46.8404,46.6709,46.8183,103600.0
2013-04-01 11:30:00,63.54,63.68,63.47,63.66,126800.0,46.833,46.9362,46.7814,46.9215,126800.0
2013-04-01 12:00:00,63.65,64.0,63.6,64.0,176200.0,46.9141,47.1721,46.8773,47.1721,176200.0
2013-04-01 12:30:00,64.0,64.24,63.78,64.2,221200.0,47.1721,47.349,47.0099,47.3195,221200.0
2013-04-01 13:00:00,64.23,64.39,64.14,64.39,137800.0,47.3416,47.4595,47.2753,47.4595,137800.0
2013-04-01 13:30:00,64.39,64.42,64.26,64.28,88400.0,47.4595,47.4816,47.3637,47.3785,88400.0
2013-04-01 14:00:00,64.3,64.38,64.2,64.36,155000.0,47.3932,47.4522,47.3195,47.4374,155000.0
2013-04-01 14:30:00,64.35,64.39,64.23,64.31,112000.0,47.4301,47.4595,47.3416,47.4006,112000.0
2013-04-01 15:00:00,64.3,64.39,64.15,64.23,140200.0,47.3932,47.4595,47.2826,47.3416,140200.0
2013-04-01 15:30:00,64.21,64.27,64.05,64.25,330000.0,47.3269,47.3711,47.2089,47.3563,330000.0
2013-04-02 09:30:00,64.4,64.4,64.02,64.12,237400.0,47.4669,47.4669,47.1868,47.2605,237400.0
2013-04-02 10:00:00,64.13,64.39,64.1,64.26,183600.0,47.2679,47.4595,47.2458,47.3637,183600.0
2013-04-02 10:30:00,64.26,64.29,64.06,64.24,96200.0,47.3637,47.3858,47.2163,47.349,96200.0
2013-04-02 11:00:00,64.25,64.6,64.23,64.45,160200.0,47.3563,47.6143,47.3416,47.5038,160200.0
2013-04-02 11:30:00,64.42,64.81,64.34,64.81,209600.0,47.4816,47.7691,47.4227,47.7691,209600.0
2013-04-02 12:00:00,64.79,65.0,64.72,64.99,329200.0,47.7544,47.9091,47.7028,47.9018,329200.0
2013-04-02 12:30:00,64.97,65.03,64.92,64.98,172200.0,47.887,47.9313,47.8502,47.8944,172200.0
2013-04-02 13:00:00,65.0,65.0,64.79,64.8,156800.0,47.9091,47.9091,47.7544,47.7617,156800.0
2013-04-02 13:30:00,64.81,64.9,64.78,64.84,123600.0,47.7691,47.8354,47.747,47.7912,123600.0
2013-04-02 14:00:00,64.84,64.96,64.82,64.86,156200.0,47.7912,47.8797,47.7765,47.806,156200.0
2013-04-02 14:30:00,64.86,64.86,64.54,64.61,282400.0,47.806,47.806,47.5701,47.6217,282400.0
2013-04-02 15:00:00,64.6,64.67,64.5,64.53,240800.0,47.6143,47.6659,47.5406,47.5627,240800.0
2013-04-02 15:30:00,64.53,64.58,64.26,64.51,497800.0,47.5627,47.5996,47.3637,47.548,497800.0
2013-04-03 09:30:00,64.53,64.71,64.0,64.04,172800.0,47.5627,47.6954,47.1721,47.2016,172800.0
2013-04-03 10:00:00,64.0,64.33,63.9,64.26,248600.0,47.1721,47.4153,47.0984,47.3637,248600.0
2013-04-03 10:30:00,64.25,64.28,64.06,64.1,254600.0,47.3563,47.3785,47.2163,47.2458,254600.0
2013-04-03 11:00:00,64.1,64.14,63.83,63.99,202200.0,47.2458,47.2753,47.0468,47.1647,202200.0
2013-04-03 11:30:00,63.99,64.08,63.67,63.73,179600.0,47.1647,47.231,46.9288,46.9731,179600.0
2013-04-03 12:00:00,63.71,63.73,63.34,63.34,116200.0,46.9583,46.9731,46.6856,46.6856,116200.0
2013-04-03 12:30:00,63.36,63.58,63.33,63.58,194800.0,46.7004,46.8625,46.6782,46.8625,194800.0
2013-04-03 13:00:00,63.58,63.76,63.27,63.46,149400.0,46.8625,46.9952,46.634,46.7741,149400.0
2013-04-03 13:30:00,63.43,63.49,63.16,63.23,141200.0,46.752,46.7962,46.5529,46.6045,141200.0
2013-04-03 14:00:00,63.2,63.62,63.1,63.48,227400.0,46.5824,46.892,46.5087,46.7888,227400.0
2013-04-03 14:30:00,63.48,63.77,63.34,63.72,216000.0,46.7888,47.0026,46.6856,46.9657,216000.0
2013-04-03 15:00:00,63.72,63.73,63.24,63.24,274600.0,46.9657,46.9731,46.6119,46.6119,274600.0
2013-04-03 15:30:00,63.25,63.29,62.88,63.05,665800.0,46.6193,46.6488,46.3466,46.4719,665800.0
2013-04-04 09:30:00,63.04,63.04,62.04,62.73,598400.0,46.4645,46.4645,45.7274,46.236,598400.0
2013-04-04 10:00:00,62.73,62.93,61.88,61.91,268200.0,46.236,46.3834,45.6095,45.6316,268200.0
2013-04-04 10:30:00,61.93,62.49,61.93,62.42,131000.0,45.6464,46.0591,45.6464,46.0075,131000.0
2013-04-04 11:00:00,62.38,62.5,62.26,62.4,136600.0,45.978,46.0665,45.8896,45.9928,136600.0
2013-04-04 11:30:00,62.39,62.4,62.12,62.18,171400.0,45.9854,45.9928,45.7864,45.8306,171400.0
2013-04-04 12:00:00,62.17,62.25,61.97,62.02,203400.0,45.8233,45.8822,45.6758,45.7127,203400.0
2013-04-04 12:30:00,62.01,62.06,61.49,61.5,361600.0,45.7053,45.7422,45.322,45.3294,361600.0
2013-04-04 13:00:00,61.5,61.55,61.34,61.52,261400.0,45.3294,45.3663,45.2115,45.3442,261400.0
2013-04-04 13:30:00,61.5,61.85,61.43,61.66,194000.0,45.3294,45.5874,45.2778,45.4473,194000.0
2013-04-04 14:00:00,61.66,61.72,61.5,61.7,264400.0,45.4473,45.4916,45.3294,45.4768,264400.0
2013-04-04 14:30:00,61.7,61.8,61.42,61.47,227400.0,45.4768,45.5505,45.2705,45.3073,227400.0
2013-04-04 15:00:00,61.47,61.71,61.37,61.37,453000.0,45.3073,45.4842,45.2336,45.2336,453000.0
2013-04-04 15:30:00,61.38,61.54,61.32,61.44,895200.0,45.241,45.3589,45.1967,45.2852,895200.0
2013-04-05 09:30:00,60.5,60.77,60.38,60.71,548400.0,44.5924,44.7914,44.5039,44.7471,548400.0
2013-04-05 10:00:00,60.73,60.85,60.55,60.63,407200.0,44.7619,44.8503,44.6292,44.6882,407200.0
2013-04-05 10:30:00,60.63,60.85,60.54,60.77,357200.0,44.6882,44.8503,44.6218,44.7914,357200.0
2013-04-05 11:00:00,60.77,61.44,60.77,61.13,382400.0,44.7914,45.2852,44.7914,45.0567,382400.0
2013-04-05 11:30:00,61.12,61.15,60.79,60.84,252000.0,45.0493,45.0714,44.8061,44.843,252000.0
2013-04-05 12:00:00,60.81,61.1,60.74,61.05,191000.0,44.8208,45.0346,44.7693,44.9977,191000.0
2013-04-05 12:30:00,61.07,61.32,61.03,61.06,171600.0,45.0125,45.1967,44.983,45.0051,171600.0
2013-04-05 13:00:00,61.06,61.65,61.02,61.65,255400.0,45.0051,45.44,44.9756,45.44,255400.0
2013-04-05 13:30:00,61.65,61.92,61.64,61.73,235400.0,45.44,45.639,45.4326,45.4989,235400.0
2013-04-05 14:00:00,61.82,62.18,61.77,62.12,141200.0,45.5653,45.8306,45.5284,45.7864,141200.0
2013-04-05 14:30:00,62.13,62.23,62.02,62.1,166400.0,45.7938,45.8675,45.7127,45.7717,166400.0
2013-04-05 15:00:00,62.1,62.21,61.96,62.14,255200.0,45.7717,45.8527,45.6685,45.8011,255200.0
2013-04-05 15:30:00,62.15,62.44,62.1,62.37,624800.0,45.8085,46.0223,45.7717,45.9707,624800.0
2013-04-08 09:30:00,62.45,62.97,62.27,62.96,239200.0,46.0296,46.4129,45.897,46.4055,239200.0
2013-04-08 10:00:00,62.96,63.01,62.34,62.44,156600.0,46.4055,46.4424,45.9486,46.0223,156600.0
2013-04-08 10:30:00,62.46,62.77,62.39,62.75,218000.0,46.037,46.2655,45.9854,46.2507,218000.0
2013-04-08 11:00:00,62.74,62.91,62.64,62.74,163400.0,46.2434,46.3687,46.1697,46.2434,163400.0
2013-04-08 11:30:00,62.76,62.84,62.65,62.77,129800.0,46.2581,46.3171,46.177,46.2655,129800.0
2013-04-08 12:00:00,62.75,62.97,62.74,62.76,118600.0,46.2507,46.4129,46.2434,46.2581,118600.0
2013-04-08 12:30:00,62.74,62.93,62.73,62.74,129800.0,46.2434,46.3834,46.236,46.2434,129800.0
2013-04-08 13:00:00,62.74,62.9,62.73,62.87,71800.0,46.2434,46.3613,46.236,46.3392,71800.0
2013-04-08 13:30:00,62.84,63.27,62.83,63.27,148200.0,46.3171,46.634,46.3097,46.634,148200.0
2013-04-08 14:00:00,63.26,63.61,63.25,63.52,198600.0,46.6267,46.8846,46.6193,46.8183,198600.0
2013-04-08 14:30:00,63.52,63.61,63.49,63.54,171600.0,46.8183,46.8846,46.7962,46.833,171600.0
2013-04-08 15:00:00,63.52,63.58,63.25,63.37,239400.0,46.8183,46.8625,46.6193,46.7077,239400.0
2013-04-08 15:30:00,63.38,63.51,63.28,63.45,358400.0,46.7151,46.8109,46.6414,46.7667,358400.0
2013-04-09 09:30:00,63.54,63.67,63.1,63.35,133000.0,46.833,46.9288,46.5087,46.693,133000.0
2013-04-09 10:00:00,63.34,64.06,63.28,64.06,160000.0,46.6856,47.2163,46.6414,47.2163,160000.0
2013-04-09 10:30:00,64.08,64.14,63.74,63.85,199600.0,47.231,47.2753,46.9804,47.0615,199600.0
2013-04-09 11:00:00,63.87,64.13,63.84,64.06,111200.0,47.0763,47.2679,47.0541,47.2163,111200.0
2013-04-09 11:30:00,64.06,64.6,64.02,64.6,177000.0,47.2163,47.6143,47.1868,47.6143,177000.0
2013-04-09 12:00:00,64.58,64.61,64.24,64.45,119000.0,47.5996,47.6217,47.349,47.5038,119000.0
2013-04-09 12:30:00,64.45,64.5,64.18,64.2,74800.0,47.5038,47.5406,47.3048,47.3195,74800.0
2013-04-09 13:00:00,64.18,64.23,64.07,64.13,128400.0,47.3048,47.3416,47.2237,47.2679,128400.0
2013-04-09 13:30:00,64.13,64.46,64.13,64.45,88000.0,47.2679,47.5111,47.2679,47.5038,88000.0
2013-04-09 14:00:00,64.42,64.5,64.29,64.37,209400.0,47.4816,47.5406,47.3858,47.4448,209400.0
2013-04-09 14:30:00,64.39,64.48,64.36,64.45,174400.0,47.4595,47.5259,47.4374,47.5038,174400.0
2013-04-09 15:00:00,64.45,64.5,64.28,64.3,141400.0,47.5038,47.5406,47.3785,47.3932,141400.0
2013-04-09 15:30:00,64.3,64.36,64.08,64.13,385800.0,47.3932,47.4374,47.231,47.2679,385800.0
2013-04-10 09:30:00,64.28,64.51,64.24,64.48,205600.0,47.3785,47.548,47.349,47.5259,205600.0
2013-04-10 10:00:00,64.48,64.8,64.45,64.77,156400.0,47.5259,47.7617,47.5038,47.7396,156400.0
2013-04-10 10:30:00,64.78,64.88,64.5,64.68,322800.0,47.747,47.8207,47.5406,47.6733,322800.0
2013-04-10 11:00:00,64.7,65.0,64.54,64.89,239400.0,47.688,47.9091,47.5701,47.8281,239400.0
2013-04-10 11:30:00,64.91,65.1,64.79,64.89,199600.0,47.8428,47.9828,47.7544,47.8281,199600.0
2013-04-10 12:00:00,64.89,64.97,64.7,64.7,155800.0,47.8281,47.887,47.688,47.688,155800.0
2013-04-10 12:30:00,64.7,64.89,64.69,64.72,106800.0,47.688,47.8281,47.6807,47.7028,106800.0
2013-04-10 13:00:00,64.75,64.81,64.51,64.63,118600.0,47.7249,47.7691,47.548,47.6364,118600.0
2013-04-10 13:30:00,64.64,64.77,64.42,64.59,154600.0,47.6438,47.7396,47.4816,47.6069,154600.0
2013-04-10 14:00:00,64.58,64.7,64.51,64.51,120800.0,47.5996,47.688,47.548,47.548,120800.0
2013-04-10 14:30:00,64.52,64.56,64.3,64.35,158800.0,47.5554,47.5848,47.3932,47.4301,158800.0
2013-04-10 15:00:00,64.35,64.41,64.25,64.29,160400.0,47.4301,47.4743,47.3563,47.3858,160400.0
2013-04-10 15:30:00,64.29,64.47,64.25,64.29,415000.0,47.3858,47.5185,47.3563,47.3858,415000.0
2013-04-11 09:30:00,64.51,64.61,63.86,64.19,174800.0,47.548,47.6217,47.0689,47.3121,174800.0
2013-04-11 10:00:00,64.22,64.28,64.11,64.28,121000.0,47.3342,47.3785,47.2532,47.3785,121000.0
2013-04-11 10:30:00,64.26,64.63,64.25,64.61,127000.0,47.3637,47.6364,47.3563,47.6217,127000.0
2013-04-11 11:00:00,64.62,64.83,64.62,64.72,131600.0,47.6291,47.7838,47.6291,47.7028,131600.0
2013-04-11 11:30:00,64.73,64.75,64.08,64.17,97000.0,47.7101,47.7249,47.231,47.2974,97000.0
2013-04-11 12:00:00,64.17,64.2,63.9,64.02,184200.0,47.2974,47.3195,47.0984,47.1868,184200.0
2013-04-11 12:30:00,64.03,64.14,63.88,64.14,237200.0,47.1942,47.2753,47.0836,47.2753,237200.0
2013-04-11 13:00:00,64.14,64.31,64.14,64.2,307800.0,47.2753,47.4006,47.2753,47.3195,307800.0
2013-04-11 13:30:00,64.21,64.26,64.03,64.03,236600.0,47.3269,47.3637,47.1942,47.1942,236600.0
2013-04-11 14:00:00,64.05,64.13,63.95,64.09,153600.0,47.2089,47.2679,47.1352,47.2384,153600.0
2013-04-11 14:30:00,64.09,64.14,64.0,64.11,154600.0,47.2384,47.2753,47.1721,47.2532,154600.0
2013-04-11 15:00:00,64.11,64.12,63.92,64.02,235800.0,47.2532,47.2605,47.1131,47.1868,235800.0
2013-04-11 15:30:00,64.02,64.21,63.94,64.13,524000.0,47.1868,47.3269,47.1279,47.2679,524000.0
2013-04-12 09:30:00,63.65,63.9,63.37,63.44,281600.0,46.985,47.1695,46.7783,46.83,281600.0
2013-04-12 10:00:00,63.43,63.57,63.02,63.19,267600.0,46.8226,46.9259,46.5199,46.6454,267600.0
2013-04-12 10:30:00,63.17,63.19,62.51,62.51,482400.0,46.6306,46.6454,46.1434,46.1434,482400.0
2013-04-12 11:00:00,62.5,62.5,62.2,62.24,266000.0,46.1361,46.1361,45.9146,45.9441,266000.0
2013-04-12 11:30:00,62.25,62.59,62.18,62.5,245200.0,45.9515,46.2025,45.8999,46.1361,245200.0
2013-04-12 12:00:00,62.49,62.52,62.41,62.45,123000.0,46.1287,46.1508,46.0696,46.0992,123000.0
2013-04-12 12:30:00,62.46,62.56,62.41,62.42,172000.0,46.1065,46.1804,46.0696,46.077,172000.0
2013-04-12 13:00:00,62.43,62.49,62.12,62.13,150200.0,46.0844,46.1287,45.8556,45.8629,150200.0
2013-04-12 13:30:00,62.13,62.42,62.06,62.21,202600.0,45.8629,46.077,45.8113,45.922,202600.0
2013-04-12 14:00:00,62.21,62.3,62.13,62.13,181600.0,45.922,45.9884,45.8629,45.8629,181600.0
2013-04-12 14:30:00,62.15,62.18,62.01,62.11,219000.0,45.8777,45.8999,45.7744,45.8482,219000.0
2013-04-12 15:00:00,62.1,62.32,62.08,62.15,338200.0,45.8408,46.0032,45.826,45.8777,338200.0
2013-04-12 15:30:00,62.15,62.24,62.01,62.06,755200.0,45.8777,45.9441,45.7744,45.8113,755200.0
2013-04-15 09:30:00,61.18,61.19,60.35,60.78,385400.0,45.1617,45.1691,44.549,44.8664,385400.0
2013-04-15 10:00:00,60.77,60.79,59.82,60.06,488800.0,44.859,44.8738,44.1578,44.3349,488800.0
2013-04-15 10:30:00,60.06,60.08,59.43,59.43,472400.0,44.3349,44.3497,43.8699,43.8699,472400.0
2013-04-15 11:00:00,59.43,59.48,59.0,59.41,440200.0,43.8699,43.9068,43.5524,43.8551,440200.0
2013-04-15 11:30:00,59.4,59.58,58.95,59.01,342600.0,43.8477,43.9806,43.5155,43.5598,342600.0
2013-04-15 12:00:00,59.02,59.53,58.97,59.36,319200.0,43.5672,43.9437,43.5303,43.8182,319200.0
2013-04-15 12:30:00,59.36,59.37,58.85,58.95,346200.0,43.8182,43.8256,43.4417,43.5155,346200.0
2013-04-15 13:00:00,58.93,59.01,58.81,58.88,220600.0,43.5008,43.5598,43.4122,43.4639,220600.0
2013-04-15 13:30:00,58.88,58.99,58.8,58.98,252800.0,43.4639,43.5451,43.4048,43.5377,252800.0
2013-04-15 14:00:00,58.98,58.99,58.63,58.7,333600.0,43.5377,43.5451,43.2793,43.331,333600.0
2013-04-15 14:30:00,58.69,58.74,58.47,58.5,350000.0,43.3236,43.3605,43.1612,43.1834,350000.0
2013-04-15 15:00:00,58.49,58.7,58.34,58.41,428200.0,43.176,43.331,43.0653,43.1169,428200.0
2013-04-15 15:30:00,58.41,58.48,58.07,58.09,895200.0,43.1169,43.1686,42.8659,42.8807,895200.0
2013-04-16 09:30:00,58.92,59.82,58.92,59.22,591400.0,43.4934,44.1578,43.4934,43.7148,591400.0
2013-04-16 10:00:00,59.23,59.3,58.63,58.66,380400.0,43.7222,43.7739,43.2793,43.3015,380400.0
2013-04-16 10:30:00,58.66,58.84,57.91,58.06,608800.0,43.3015,43.4343,42.7478,42.8586,608800.0
2013-04-16 11:00:00,58.05,58.64,57.98,58.64,490400.0,42.8512,43.2867,42.7995,43.2867,490400.0
2013-04-16 11:30:00,58.65,59.09,58.6,58.85,297400.0,43.2941,43.6189,43.2572,43.4417,297400.0
2013-04-16 12:00:00,58.85,58.94,58.6,58.82,113800.0,43.4417,43.5082,43.2572,43.4196,113800.0
2013-04-16 12:30:00,58.8,58.91,58.6,58.89,143400.0,43.4048,43.486,43.2572,43.4712,143400.0
2013-04-16 13:00:00,58.89,59.06,58.66,59.06,255400.0,43.4712,43.5967,43.3015,43.5967,255400.0
2013-04-16 13:30:00,59.1,59.23,59.05,59.18,252000.0,43.6263,43.7222,43.5894,43.6853,252000.0
2013-04-16 14:00:00,59.17,59.24,58.95,59.04,157000.0,43.6779,43.7296,43.5155,43.582,157000.0
2013-04-16 14:30:00,59.04,59.29,58.97,59.06,158600.0,43.582,43.7665,43.5303,43.5967,158600.0
2013-04-16 15:00:00,59.06,59.35,59.01,59.32,283600.0,43.5967,43.8108,43.5598,43.7887,283600.0
2013-04-16 15:30:00,59.3,59.63,59.26,59.58,451400.0,43.7739,44.0175,43.7444,43.9806,451400.0
2013-04-17 09:30:00,58.71,58.93,58.09,58.63,458600.0,43.3384,43.5008,42.8807,43.2793,458600.0
2013-04-17 10:00:00,58.63,58.7,57.96,58.19,787400.0,43.2793,43.331,42.7847,42.9545,787400.0
2013-04-17 10:30:00,58.19,58.23,57.38,57.46,737200.0,42.9545,42.9841,42.3566,42.4157,737200.0
2013-04-17 11:00:00,57.43,58.02,57.31,57.75,243200.0,42.3935,42.829,42.3049,42.6297,243200.0
2013-04-17 11:30:00,57.76,57.92,57.43,57.44,222800.0,42.6371,42.7552,42.3935,42.4009,222800.0
2013-04-17 12:00:00,57.43,57.5,56.98,57.09,336600.0,42.3935,42.4452,42.0613,42.1425,336600.0
2013-04-17 12:30:00,57.06,57.22,56.88,57.18,223200.0,42.1204,42.2385,41.9875,42.209,223200.0
2013-04-17 13:00:00,57.21,57.34,56.94,57.06,508600.0,42.2311,42.3271,42.0318,42.1204,508600.0
2013-04-17 13:30:00,57.06,57.35,56.73,57.02,505800.0,42.1204,42.3345,41.8768,42.0909,505800.0
2013-04-17 14:00:00,57.02,57.17,56.88,57.13,253200.0,42.0909,42.2016,41.9875,42.1721,253200.0
2013-04-17 14:30:00,57.13,57.38,57.08,57.3,297800.0,42.1721,42.3566,42.1351,42.2975,297800.0
2013-04-17 15:00:00,57.3,57.67,57.27,57.54,321800.0,42.2975,42.5707,42.2754,42.4747,321800.0
2013-04-17 15:30:00,57.53,57.53,57.33,57.39,870400.0,42.4673,42.4673,42.3197,42.364,870400.0
2013-04-18 09:30:00,57.6,57.85,56.12,56.31,1443400.0,42.519,42.7035,41.4265,41.5668,1443400.0
2013-04-18 10:00:00,56.32,56.4,56.02,56.26,1055800.0,41.5741,41.6332,41.3527,41.5298,1055800.0
2013-04-18 10:30:00,56.27,57.21,56.26,57.17,801000.0,41.5372,42.2311,41.5298,42.2016,801000.0
2013-04-18 11:00:00,57.18,57.52,56.94,57.18,546600.0,42.209,42.4599,42.0318,42.209,546600.0
2013-04-18 11:30:00,57.16,57.47,57.15,57.45,316200.0,42.1942,42.423,42.1868,42.4083,316200.0
2013-04-18 12:00:00,57.45,57.58,57.22,57.29,233200.0,42.4083,42.5042,42.2385,42.2902,233200.0
2013-04-18 12:30:00,57.27,57.98,57.19,57.85,329000.0,42.2754,42.7995,42.2163,42.7035,329000.0
2013-04-18 13:00:00,57.85,57.86,57.54,57.62,373800.0,42.7035,42.7109,42.4747,42.5338,373800.0
2013-04-18 13:30:00,57.65,57.66,57.13,57.35,313800.0,42.5559,42.5633,42.1721,42.3345,313800.0
2013-04-18 14:00:00,57.29,57.55,57.12,57.47,220000.0,42.2902,42.4821,42.1647,42.423,220000.0
2013-04-18 14:30:00,57.48,57.52,57.0,57.16,232000.0,42.4304,42.4599,42.0761,42.1942,232000.0
2013-04-18 15:00:00,57.18,57.75,57.18,57.58,315200.0,42.209,42.6297,42.209,42.5042,315200.0
2013-04-18 15:30:00,57.59,57.76,57.55,57.64,463600.0,42.5116,42.6371,42.4821,42.5485,463600.0
2013-04-19 09:30:00,58.08,58.14,56.88,57.08,807600.0,42.8733,42.9176,41.9875,42.1351,807600.0
2013-04-19 10:00:00,57.04,57.55,56.88,56.95,415600.0,42.1056,42.4821,41.9875,42.0392,415600.0
2013-04-19 10:30:00,56.98,57.17,56.77,57.05,357000.0,42.0613,42.2016,41.9063,42.113,357000.0
2013-04-19 11:00:00,57.04,57.2,56.96,57.01,161400.0,42.1056,42.2237,42.0466,42.0835,161400.0
2013-04-19 11:30:00,57.03,57.18,56.98,57.12,109600.0,42.0982,42.209,42.0613,42.1647,109600.0
2013-04-19 12:00:00,57.13,57.13,56.97,57.01,149800.0,42.1721,42.1721,42.0539,42.0835,149800.0
2013-04-19 12:30:00,57.02,57.05,56.81,56.85,169800.0,42.0909,42.113,41.9358,41.9654,169800.0
2013-04-19 13:00:00,56.84,56.9,56.56,56.67,436200.0,41.958,42.0023,41.7513,41.8325,436200.0
2013-04-19 13:30:00,56.68,56.76,56.47,56.67,254600.0,41.8399,41.8989,41.6849,41.8325,254600.0
2013-04-19 14:00:00,56.67,56.93,56.66,56.77,229000.0,41.8325,42.0244,41.8251,41.9063,229000.0
2013-04-19 14:30:00,56.77,56.79,56.57,56.65,169000.0,41.9063,41.9211,41.7587,41.8177,169000.0
2013-04-19 15:00:00,56.65,56.65,56.5,56.58,369200.0,41.8177,41.8177,41.707,41.7661,369200.0
2013-04-19 15:30:00,56.59,56.78,56.51,56.72,667400.0,41.7734,41.9137,41.7144,41.8694,667400.0
2013-04-22 09:30:00,56.91,57.5,56.91,57.34,734800.0,42.0097,42.4452,42.0097,42.3271,734800.0
2013-04-22 10:00:00,57.31,57.33,56.8,56.92,384000.0,42.3049,42.3197,41.9285,42.017,384000.0
2013-04-22 10:30:00,56.88,57.3,56.76,57.15,319200.0,41.9875,42.2975,41.8989,42.1868,319200.0
2013-04-22 11:00:00,57.17,57.3,57.11,57.24,406000.0,42.2016,42.2975,42.1573,42.2533,406000.0
2013-04-22 11:30:00,57.24,57.57,57.23,57.49,255600.0,42.2533,42.4969,42.2459,42.4378,255600.0
2013-04-22 12:00:00,57.49,57.63,57.44,57.52,237000.0,42.4378,42.5411,42.4009,42.4599,237000.0
2013-04-22 12:30:00,57.53,57.7,57.49,57.6,154800.0,42.4673,42.5928,42.4378,42.519,154800.0
2013-04-22 13:00:00,57.6,57.63,57.48,57.55,107200.0,42.519,42.5411,42.4304,42.4821,107200.0
2013-04-22 13:30:00,57.54,57.7,57.45,57.59,209000.0,42.4747,42.5928,42.4083,42.5116,209000.0
2013-04-22 14:00:00,57.59,58.21,57.58,58.1,330600.0,42.5116,42.9693,42.5042,42.8881,330600.0
2013-04-22 14:30:00,58.11,58.27,58.1,58.22,224200.0,42.8955,43.0136,42.8881,42.9767,224200.0
2013-04-22 15:00:00,58.2,58.39,58.19,58.3,319800.0,42.9619,43.1022,42.9545,43.0357,319800.0
2013-04-22 15:30:00,58.31,58.41,58.16,58.22,390800.0,43.0431,43.1169,42.9324,42.9767,390800.0
2013-04-23 09:30:00,58.45,58.45,57.84,57.87,408800.0,43.1464,43.1464,42.6962,42.7183,408800.0
2013-04-23 10:00:00,57.85,58.33,57.63,58.11,642600.0,42.7035,43.0579,42.5411,42.8955,642600.0
2013-04-23 10:30:00,58.07,58.23,58.05,58.1,204600.0,42.8659,42.9841,42.8512,42.8881,204600.0
2013-04-23 11:00:00,58.13,58.69,58.13,58.52,381000.0,42.9102,43.3236,42.9102,43.1981,381000.0
2013-04-23 11:30:00,58.52,58.58,58.27,58.46,171200.0,43.1981,43.2424,43.0136,43.1538,171200.0
2013-04-23 12:00:00,58.46,58.54,58.28,58.42,229600.0,43.1538,43.2129,43.021,43.1243,229600.0
2013-04-23 12:30:00,58.41,58.45,58.29,58.32,183800.0,43.1169,43.1464,43.0283,43.0505,183800.0
2013-04-23 13:00:00,58.31,58.45,57.65,58.16,327600.0,43.0431,43.1464,42.5559,42.9324,327600.0
2013-04-23 13:30:00,58.18,58.43,58.05,58.37,253400.0,42.9471,43.1317,42.8512,43.0874,253400.0
2013-04-23 14:00:00,58.36,58.49,58.19,58.23,226800.0,43.08,43.176,42.9545,42.9841,226800.0
2013-04-23 14:30:00,58.21,58.31,58.14,58.29,156200.0,42.9693,43.0431,42.9176,43.0283,156200.0
2013-04-23 15:00:00,58.28,58.55,58.26,58.52,204000.0,43.021,43.2203,43.0062,43.1981,204000.0
2013-04-23 15:30:00,58.53,58.58,58.43,58.5,492200.0,43.2055,43.2424,43.1317,43.1834,492200.0
2013-04-24 09:30:00,58.52,59.12,58.46,58.99,298000.0,43.1981,43.641,43.1538,43.5451,298000.0
2013-04-24 10:00:00,59.04,59.58,58.98,59.57,545200.0,43.582,43.9806,43.5377,43.9732,545200.0
2013-04-24 10:30:00,59.59,59.66,59.24,59.27,175400.0,43.988,44.0396,43.7296,43.7518,175400.0
2013-04-24 11:00:00,59.27,59.35,59.05,59.24,169200.0,43.7518,43.8108,43.5894,43.7296,169200.0
2013-04-24 11:30:00,59.24,59.55,59.24,59.49,130800.0,43.7296,43.9584,43.7296,43.9142,130800.0
2013-04-24 12:00:00,59.5,59.83,59.5,59.69,545400.0,43.9215,44.1651,43.9215,44.0618,545400.0
2013-04-24 12:30:00,59.68,60.02,59.5,59.61,184000.0,44.0544,44.3054,43.9215,44.0027,184000.0
2013-04-24 13:00:00,59.6,59.82,59.58,59.77,212600.0,43.9954,44.1578,43.9806,44.1208,212600.0
2013-04-24 13:30:00,59.77,59.98,59.7,59.95,201600.0,44.1208,44.2759,44.0692,44.2537,201600.0
2013-04-24 14:00:00,59.93,60.03,59.92,60.0,256200.0,44.239,44.3128,44.2316,44.2906,256200.0
2013-04-24 14:30:00,59.99,60.23,59.98,60.21,134400.0,44.2832,44.4604,44.2759,44.4456,134400.0
2013-04-24 15:00:00,60.21,60.22,59.9,59.93,159800.0,44.4456,44.453,44.2168,44.239,159800.0
2013-04-24 15:30:00,59.9,60.03,59.84,59.97,461200.0,44.2168,44.3128,44.1725,44.2685,461200.0
2013-04-25 09:30:00,60.08,60.31,59.68,60.28,363800.0,44.3497,44.5195,44.0544,44.4973,363800.0
2013-04-25 10:00:00,60.25,61.19,60.24,61.05,507800.0,44.4752,45.1691,44.4678,45.0657,507800.0
2013-04-25 10:30:00,61.07,61.54,61.02,61.52,365200.0,45.0805,45.4274,45.0436,45.4127,365200.0
2013-04-25 11:00:00,61.52,61.7,61.35,61.35,380400.0,45.4127,45.5455,45.2872,45.2872,380400.0
2013-04-25 11:30:00,61.35,61.55,61.17,61.24,239800.0,45.2872,45.4348,45.1543,45.206,239800.0
2013-04-25 12:00:00,61.24,61.36,61.2,61.24,148200.0,45.206,45.2945,45.1764,45.206,148200.0
2013-04-25 12:30:00,61.27,61.5,61.16,61.5,135800.0,45.2281,45.3979,45.1469,45.3979,135800.0
2013-04-25 13:00:00,61.52,61.66,61.44,61.65,148200.0,45.4127,45.516,45.3536,45.5086,148200.0
2013-04-25 13:30:00,61.63,61.72,61.57,61.68,271800.0,45.4939,45.5603,45.4496,45.5308,271800.0
2013-04-25 14:00:00,61.7,61.77,61.48,61.53,345800.0,45.5455,45.5972,45.3831,45.42,345800.0
2013-04-25 14:30:00,61.52,61.54,61.1,61.15,382600.0,45.4127,45.4274,45.1026,45.1395,382600.0
2013-04-25 15:00:00,61.14,61.17,60.64,60.72,336600.0,45.1321,45.1543,44.7631,44.8221,336600.0
2013-04-25 15:30:00,60.7,61.13,60.69,60.94,565200.0,44.8073,45.1248,44.8,44.9845,565200.0
2013-04-26 09:30:00,60.85,60.96,60.23,60.72,497000.0,44.9181,44.9993,44.4604,44.8221,497000.0
2013-04-26 10:00:00,60.72,60.77,60.28,60.41,285800.0,44.8221,44.859,44.4973,44.5933,285800.0
2013-04-26 10:30:00,60.38,60.38,60.03,60.16,376800.0,44.5711,44.5711,44.3128,44.4087,376800.0
2013-04-26 11:00:00,60.14,60.34,60.13,60.22,265800.0,44.394,44.5416,44.3866,44.453,265800.0
2013-04-26 11:30:00,60.21,60.34,59.83,59.91,432600.0,44.4456,44.5416,44.1651,44.2242,432600.0
2013-04-26 12:00:00,59.9,60.02,59.73,59.9,222800.0,44.2168,44.3054,44.0913,44.2168,222800.0
2013-04-26 12:30:00,59.9,60.0,59.88,59.95,162200.0,44.2168,44.2906,44.202,44.2537,162200.0
2013-04-26 13:00:00,59.96,60.08,59.82,60.05,201800.0,44.2611,44.3497,44.1578,44.3275,201800.0
2013-04-26 13:30:00,60.09,60.21,59.98,60.1,288600.0,44.3571,44.4456,44.2759,44.3644,288600.0
2013-04-26 14:00:00,60.1,60.2,60.0,60.04,302200.0,44.3644,44.4383,44.2906,44.3202,302200.0
2013-04-26 14:30:00,60.04,60.09,59.83,59.83,310800.0,44.3202,44.3571,44.1651,44.1651,310800.0
2013-04-26 15:00:00,59.83,59.96,59.63,59.69,378800.0,44.1651,44.2611,44.0175,44.0618,378800.0
2013-04-26 15:30:00,59.68,59.76,59.5,59.57,672800.0,44.0544,44.1135,43.9215,43.9732,672800.0
2013-04-29 09:30:00,60.25,60.7,59.94,60.46,233000.0,44.4752,44.8073,44.2463,44.6302,233000.0
2013-04-29 10:00:00,60.46,60.95,60.42,60.77,290200.0,44.6302,44.9919,44.6007,44.859,290200.0
2013-04-29 10:30:00,60.8,61.25,60.78,61.2,227800.0,44.8812,45.2133,44.8664,45.1764,227800.0
2013-04-29 11:00:00,61.2,61.26,60.93,61.26,135200.0,45.1764,45.2207,44.9771,45.2207,135200.0
2013-04-29 11:30:00,61.26,61.35,60.95,60.97,107400.0,45.2207,45.2872,44.9919,45.0067,107400.0
2013-04-29 12:00:00,61.01,61.18,60.92,61.13,104600.0,45.0362,45.1617,44.9697,45.1248,104600.0
2013-04-29 12:30:00,61.1,61.24,61.07,61.19,61600.0,45.1026,45.206,45.0805,45.1691,61600.0
2013-04-29 13:00:00,61.18,61.36,61.16,61.27,131000.0,45.1617,45.2945,45.1469,45.2281,131000.0
2013-04-29 13:30:00,61.28,61.36,61.18,61.2,103600.0,45.2355,45.2945,45.1617,45.1764,103600.0
2013-04-29 14:00:00,61.2,61.25,61.1,61.2,130400.0,45.1764,45.2133,45.1026,45.1764,130400.0
2013-04-29 14:30:00,61.19,61.21,61.1,61.2,93600.0,45.1691,45.1838,45.1026,45.1764,93600.0
2013-04-29 15:00:00,61.19,61.21,60.99,61.09,158400.0,45.1691,45.1838,45.0214,45.0952,158400.0
2013-04-29 15:30:00,61.08,61.17,60.9,60.97,305800.0,45.0879,45.1543,44.955,45.0067,305800.0
2013-04-30 09:30:00,60.9,61.23,60.6,60.88,430400.0,44.955,45.1986,44.7335,44.9402,430400.0
2013-04-30 10:00:00,60.89,61.02,60.61,60.95,281400.0,44.9476,45.0436,44.7409,44.9919,281400.0
2013-04-30 10:30:00,60.93,61.37,60.83,61.19,272800.0,44.9771,45.3019,44.9033,45.1691,272800.0
2013-04-30 11:00:00,61.2,61.28,61.09,61.24,125000.0,45.1764,45.2355,45.0952,45.206,125000.0
2013-04-30 11:30:00,61.24,61.37,61.01,61.04,459600.0,45.206,45.3019,45.0362,45.0583,459600.0
2013-04-30 12:00:00,61.05,61.08,60.63,60.63,121000.0,45.0657,45.0879,44.7557,44.7557,121000.0
2013-04-30 12:30:00,60.63,60.74,60.52,60.7,105400.0,44.7557,44.8369,44.6745,44.8073,105400.0
2013-04-30 13:00:00,60.72,60.92,60.72,60.74,142600.0,44.8221,44.9697,44.8221,44.8369,142600.0
2013-04-30 13:30:00,60.74,60.95,60.74,60.89,162200.0,44.8369,44.9919,44.8369,44.9476,162200.0
2013-04-30 14:00:00,60.89,60.89,60.35,60.53,240000.0,44.9476,44.9476,44.549,44.6819,240000.0
2013-04-30 14:30:00,60.56,60.56,60.3,60.48,189000.0,44.704,44.704,44.5121,44.6449,189000.0
2013-04-30 15:00:00,60.44,60.49,60.38,60.42,193000.0,44.6154,44.6523,44.5711,44.6007,193000.0
2013-04-30 15:30:00,60.42,60.6,60.42,60.54,339000.0,44.6007,44.7335,44.6007,44.6892,339000.0
2013-05-01 09:30:00,60.2,60.2,58.88,59.53,663600.0,44.4383,44.4383,43.4639,43.9437,663600.0
2013-05-01 10:00:00,59.57,59.69,59.16,59.51,349600.0,43.9732,44.0618,43.6706,43.9289,349600.0
2013-05-01 10:30:00,59.49,59.49,59.01,59.35,244200.0,43.9142,43.9142,43.5598,43.8108,244200.0
2013-05-01 11:00:00,59.35,59.61,59.27,59.42,207200.0,43.8108,44.0027,43.7518,43.8625,207200.0
2013-05-01 11:30:00,59.44,59.61,59.33,59.38,87000.0,43.8772,44.0027,43.796,43.833,87000.0
2013-05-01 12:00:00,59.37,59.71,59.37,59.69,170000.0,43.8256,44.0766,43.8256,44.0618,170000.0
2013-05-01 12:30:00,59.7,59.7,59.37,59.38,131800.0,44.0692,44.0692,43.8256,43.833,131800.0
2013-05-01 13:00:00,59.38,59.39,59.13,59.15,118200.0,43.833,43.8403,43.6484,43.6632,118200.0
2013-05-01 13:30:00,59.16,59.31,59.14,59.29,297000.0,43.6706,43.7813,43.6558,43.7665,297000.0
2013-05-01 14:00:00,59.3,59.68,59.25,59.63,369200.0,43.7739,44.0544,43.737,44.0175,369200.0
2013-05-01 14:30:00,59.63,59.75,59.5,59.74,124000.0,44.0175,44.1061,43.9215,44.0987,124000.0
2013-05-01 15:00:00,59.73,59.74,59.38,59.42,193200.0,44.0913,44.0987,43.833,43.8625,193200.0
2013-05-01 15:30:00,59.43,59.57,59.36,59.42,500800.0,43.8699,43.9732,43.8182,43.8625,500800.0
2013-05-02 09:30:00,59.58,59.86,59.0,59.39,375400.0,43.9806,44.1873,43.5524,43.8403,375400.0
2013-05-02 10:00:00,59.41,60.1,59.4,59.93,216000.0,43.8551,44.3644,43.8477,44.239,216000.0
2013-05-02 10:30:00,59.9,59.9,59.44,59.6,256200.0,44.2168,44.2168,43.8772,43.9954,256200.0
2013-05-02 11:00:00,59.62,59.74,59.58,59.74,259200.0,44.0101,44.0987,43.9806,44.0987,259200.0
2013-05-02 11:30:00,59.74,59.84,59.62,59.84,205600.0,44.0987,44.1725,44.0101,44.1725,205600.0
2013-05-02 12:00:00,59.84,60.13,59.81,59.94,250200.0,44.1725,44.3866,44.1504,44.2463,250200.0
2013-05-02 12:30:00,59.93,59.94,59.7,59.82,130200.0,44.239,44.2463,44.0692,44.1578,130200.0
2013-05-02 13:00:00,59.83,59.83,59.6,59.77,110200.0,44.1651,44.1651,43.9954,44.1208,110200.0
2013-05-02 13:30:00,59.79,59.85,59.68,59.82,145000.0,44.1356,44.1799,44.0544,44.1578,145000.0
2013-05-02 14:00:00,59.83,59.96,59.73,59.85,172000.0,44.1651,44.2611,44.0913,44.1799,172000.0
2013-05-02 14:30:00,59.84,60.05,59.79,59.88,148800.0,44.1725,44.3275,44.1356,44.202,148800.0
2013-05-02 15:00:00,59.88,59.89,59.68,59.82,204200.0,44.202,44.2094,44.0544,44.1578,204200.0
2013-05-02 15:30:00,59.83,59.98,59.74,59.83,290200.0,44.1651,44.2759,44.0987,44.1651,290200.0
2013-05-03 09:30:00,60.82,61.76,60.7,61.29,438400.0,44.8959,45.5898,44.8073,45.2429,438400.0
2013-05-03 10:00:00,61.29,61.69,61.24,61.67,268200.0,45.2429,45.5381,45.206,45.5234,268200.0
2013-05-03 10:30:00,61.7,61.85,61.55,61.79,398000.0,45.5455,45.6563,45.4348,45.612,398000.0
2013-05-03 11:00:00,61.77,61.95,61.75,61.81,323200.0,45.5972,45.7301,45.5824,45.6267,323200.0
2013-05-03 11:30:00,61.81,61.98,61.79,61.85,144000.0,45.6267,45.7522,45.612,45.6563,144000.0
2013-05-03 12:00:00,61.85,62.01,61.85,61.86,144600.0,45.6563,45.7744,45.6563,45.6636,144600.0
2013-05-03 12:30:00,61.87,61.91,61.77,61.88,244200.0,45.671,45.7005,45.5972,45.6784,244200.0
2013-05-03 13:00:00,61.88,62.04,61.78,62.01,270600.0,45.6784,45.7965,45.6046,45.7744,270600.0
2013-05-03 13:30:00,61.99,62.01,61.85,61.88,257000.0,45.7596,45.7744,45.6563,45.6784,257000.0
2013-05-03 14:00:00,61.88,61.99,61.79,61.99,161600.0,45.6784,45.7596,45.612,45.7596,161600.0
2013-05-03 14:30:00,61.99,61.99,61.72,61.72,254800.0,45.7596,45.7596,45.5603,45.5603,254800.0
2013-05-03 15:00:00,61.73,62.1,61.72,62.1,387000.0,45.5677,45.8408,45.5603,45.8408,387000.0
2013-05-03 15:30:00,62.09,62.09,61.86,61.91,539000.0,45.8334,45.8334,45.6636,45.7005,539000.0
2013-05-06 09:30:00,62.3,62.67,62.13,62.49,556600.0,45.9884,46.2616,45.8629,46.1287,556600.0
2013-05-06 10:00:00,62.48,62.55,62.18,62.21,577600.0,46.1213,46.173,45.8999,45.922,577600.0
2013-05-06 10:30:00,62.22,62.28,61.63,61.96,415400.0,45.9294,45.9737,45.4939,45.7375,415400.0
2013-05-06 11:00:00,61.93,62.49,61.88,62.45,255600.0,45.7153,46.1287,45.6784,46.0992,255600.0
2013-05-06 11:30:00,62.41,62.75,62.23,62.67,259000.0,46.0696,46.3206,45.9368,46.2616,259000.0
2013-05-06 12:00:00,62.69,62.92,62.62,62.69,340200.0,46.2763,46.4461,46.2246,46.2763,340200.0
2013-05-06 12:30:00,62.72,62.84,62.51,62.73,276400.0,46.2985,46.387,46.1434,46.3058,276400.0
2013-05-06 13:00:00,62.71,62.8,62.6,62.75,261800.0,46.2911,46.3575,46.2099,46.3206,261800.0
2013-05-06 13:30:00,62.76,62.96,62.76,62.9,358600.0,46.328,46.4756,46.328,46.4313,358600.0
2013-05-06 14:00:00,62.89,63.27,62.89,63.01,382400.0,46.424,46.7045,46.424,46.5125,382400.0
2013-05-06 14:30:00,63.02,63.37,62.96,63.13,344000.0,46.5199,46.7783,46.4756,46.6011,344000.0
2013-05-06 15:00:00,63.13,63.15,62.71,63.04,454600.0,46.6011,46.6159,46.2911,46.5347,454600.0
2013-05-06 15:30:00,63.03,63.24,62.98,63.03,827800.0,46.5273,46.6823,46.4904,46.5273,827800.0
2013-05-07 09:30:00,66.79,68.98,66.48,68.25,3243400.0,49.3028,50.9195,49.074,50.3806,3243400.0
2013-05-07 10:00:00,68.26,68.3,67.2,67.83,1531600.0,50.388,50.4175,49.6055,50.0706,1531600.0
2013-05-07 10:30:00,67.83,68.39,67.71,68.32,765200.0,50.0706,50.4839,49.982,50.4323,765200.0
2013-05-07 11:00:00,68.29,68.48,68.14,68.17,373600.0,50.4101,50.5504,50.2994,50.3215,373600.0
2013-05-07 11:30:00,68.17,68.35,67.85,68.0,341000.0,50.3215,50.4544,50.0853,50.196,341000.0
2013-05-07 12:00:00,68.01,68.38,68.0,68.09,288400.0,50.2034,50.4765,50.196,50.2625,288400.0
2013-05-07 12:30:00,68.1,68.16,67.88,67.98,296600.0,50.2699,50.3141,50.1075,50.1813,296600.0
2013-05-07 13:00:00,67.98,68.33,67.89,68.03,318600.0,50.1813,50.4396,50.1148,50.2182,318600.0
2013-05-07 13:30:00,68.02,68.17,67.97,68.0,522000.0,50.2108,50.3215,50.1739,50.196,522000.0
2013-05-07 14:00:00,68.0,68.06,67.83,67.86,297400.0,50.196,50.2403,50.0706,50.0927,297400.0
2013-05-07 14:30:00,67.86,67.92,67.7,67.75,426000.0,50.0927,50.137,49.9746,50.0115,426000.0
2013-05-07 15:00:00,67.76,67.82,67.65,67.67,474600.0,50.0189,50.0632,49.9377,49.9524,474600.0
2013-05-07 15:30:00,67.66,67.86,67.62,67.85,870000.0,49.9451,50.0927,49.9155,50.0853,870000.0
2013-05-08 09:30:00,68.02,69.39,68.0,69.22,1244600.0,50.2108,51.2221,50.196,51.0966,1244600.0
2013-05-08 10:00:00,69.24,69.24,68.3,68.51,700000.0,51.1114,51.1114,50.4175,50.5725,700000.0
2013-05-08 10:30:00,68.54,68.58,67.96,68.44,317400.0,50.5947,50.6242,50.1665,50.5208,317400.0
2013-05-08 11:00:00,68.45,68.8,68.42,68.71,314000.0,50.5282,50.7866,50.5061,50.7201,314000.0
2013-05-08 11:30:00,68.71,68.98,68.56,68.97,173000.0,50.7201,50.9195,50.6094,50.9121,173000.0
2013-05-08 12:00:00,68.94,68.96,68.43,68.47,213600.0,50.8899,50.9047,50.5135,50.543,213600.0
2013-05-08 12:30:00,68.44,68.59,68.39,68.59,259000.0,50.5208,50.6316,50.4839,50.6316,259000.0
2013-05-08 13:00:00,68.6,68.72,68.47,68.52,328200.0,50.6389,50.7275,50.543,50.5799,328200.0
2013-05-08 13:30:00,68.5,68.5,68.35,68.42,292000.0,50.5651,50.5651,50.4544,50.5061,292000.0
2013-05-08 14:00:00,68.42,69.04,68.39,68.81,846200.0,50.5061,50.9637,50.4839,50.794,846200.0
2013-05-08 14:30:00,68.8,68.85,68.35,68.53,303400.0,50.7866,50.8235,50.4544,50.5873,303400.0
2013-05-08 15:00:00,68.54,69.05,68.52,68.91,319800.0,50.5947,50.9711,50.5799,50.8678,319800.0
2013-05-08 15:30:00,68.91,68.99,68.78,68.96,702800.0,50.8678,50.9268,50.7718,50.9047,702800.0
2013-05-09 09:30:00,69.4,69.5,68.66,69.06,1333400.0,51.2295,51.3033,50.6832,50.9785,1333400.0
2013-05-09 10:00:00,69.04,69.24,68.31,68.33,497200.0,50.9637,51.1114,50.4249,50.4396,497200.0
2013-05-09 10:30:00,68.33,68.36,68.15,68.17,403800.0,50.4396,50.4618,50.3068,50.3215,403800.0
2013-05-09 11:00:00,68.17,69.11,68.14,69.08,457200.0,50.3215,51.0154,50.2994,50.9933,457200.0
2013-05-09 11:30:00,69.04,69.11,68.65,68.7,258000.0,50.9637,51.0154,50.6759,50.7128,258000.0
2013-05-09 12:00:00,68.68,68.7,68.49,68.5,211400.0,50.698,50.7128,50.5577,50.5651,211400.0
2013-05-09 12:30:00,68.51,68.71,68.42,68.65,187400.0,50.5725,50.7201,50.5061,50.6759,187400.0
2013-05-09 13:00:00,68.67,68.7,68.51,68.61,285800.0,50.6906,50.7128,50.5725,50.6463,285800.0
2013-05-09 13:30:00,68.61,68.71,68.37,68.49,346800.0,50.6463,50.7201,50.4692,50.5577,346800.0
2013-05-09 14:00:00,68.5,68.58,68.32,68.48,315200.0,50.5651,50.6242,50.4323,50.5504,315200.0
2013-05-09 14:30:00,68.49,68.53,67.88,67.89,334200.0,50.5577,50.5873,50.1075,50.1148,334200.0
2013-05-09 15:00:00,67.89,68.2,67.77,68.13,253400.0,50.1148,50.3437,50.0263,50.292,253400.0
2013-05-09 15:30:00,68.11,68.22,67.8,68.02,456600.0,50.2772,50.3584,50.0484,50.2108,456600.0
2013-05-10 09:30:00,67.75,67.75,66.51,66.69,704000.0,50.0115,50.0115,49.0962,49.229,704000.0
2013-05-10 10:00:00,66.73,66.75,66.23,66.31,434400.0,49.2586,49.2733,48.8895,48.9485,434400.0
2013-05-10 10:30:00,66.31,66.48,65.85,66.42,387200.0,48.9485,49.074,48.609,49.0297,387200.0
2013-05-10 11:00:00,66.42,66.89,66.33,66.89,267000.0,49.0297,49.3767,48.9633,49.3767,267000.0
2013-05-10 11:30:00,66.89,67.08,66.69,66.77,294600.0,49.3767,49.5169,49.229,49.2881,294600.0
2013-05-10 12:00:00,66.76,66.83,66.58,66.69,155400.0,49.2807,49.3324,49.1478,49.229,155400.0
2013-05-10 12:30:00,66.69,66.76,66.57,66.66,129400.0,49.229,49.2807,49.1404,49.2069,129400.0
2013-05-10 13:00:00,66.7,66.82,66.58,66.76,164800.0,49.2364,49.325,49.1478,49.2807,164800.0
2013-05-10 13:30:00,66.74,66.84,66.54,66.61,378400.0,49.2659,49.3398,49.1183,49.17,378400.0
2013-05-10 14:00:00,66.63,66.84,66.53,66.69,378000.0,49.1847,49.3398,49.1109,49.229,378000.0
2013-05-10 14:30:00,66.68,66.77,66.48,66.53,274600.0,49.2216,49.2881,49.074,49.1109,274600.0
2013-05-10 15:00:00,66.55,66.68,66.51,66.67,316600.0,49.1257,49.2216,49.0962,49.2143,316600.0
2013-05-10 15:30:00,66.64,66.81,66.55,66.79,708400.0,49.1921,49.3176,49.1257,49.3028,708400.0
2013-05-13 09:30:00,66.5,67.27,66.16,66.85,397400.0,49.0888,49.6572,48.8378,49.3471,397400.0
2013-05-13 10:00:00,66.85,67.01,66.59,66.85,367400.0,49.3471,49.4652,49.1552,49.3471,367400.0
2013-05-13 10:30:00,66.83,66.95,66.35,66.55,327000.0,49.3324,49.421,48.978,49.1257,327000.0
2013-05-13 11:00:00,66.54,66.76,66.42,66.56,233200.0,49.1183,49.2807,49.0297,49.1331,233200.0
2013-05-13 11:30:00,66.57,66.85,66.53,66.68,201200.0,49.1404,49.3471,49.1109,49.2216,201200.0
2013-05-13 12:00:00,66.7,66.97,66.58,66.77,217600.0,49.2364,49.4357,49.1478,49.2881,217600.0
2013-05-13 12:30:00,66.78,66.82,66.5,66.6,156600.0,49.2955,49.325,49.0888,49.1626,156600.0
2013-05-13 13:00:00,66.6,67.0,66.6,66.92,152800.0,49.1626,49.4579,49.1626,49.3988,152800.0
2013-05-13 13:30:00,66.91,66.92,66.67,66.74,155200.0,49.3914,49.3988,49.2143,49.2659,155200.0
2013-05-13 14:00:00,66.74,66.83,66.63,66.71,111800.0,49.2659,49.3324,49.1847,49.2438,111800.0
2013-05-13 14:30:00,66.74,66.89,66.7,66.79,154400.0,49.2659,49.3767,49.2364,49.3028,154400.0
2013-05-13 15:00:00,66.81,66.88,66.71,66.8,149200.0,49.3176,49.3693,49.2438,49.3102,149200.0
2013-05-13 15:30:00,66.81,66.89,66.77,66.83,411600.0,49.3176,49.3767,49.2881,49.3324,411600.0
2013-05-14 09:30:00,67.0,67.83,66.91,67.54,294800.0,49.4579,50.0706,49.3914,49.8565,294800.0
2013-05-14 10:00:00,67.54,68.24,67.3,68.19,547800.0,49.8565,50.3732,49.6793,50.3363,547800.0
2013-05-14 10:30:00,68.18,68.49,68.09,68.3,244600.0,50.3289,50.5577,50.2625,50.4175,244600.0
2013-05-14 11:00:00,68.3,68.3,67.86,68.17,232000.0,50.4175,50.4175,50.0927,50.3215,232000.0
2013-05-14 11:30:00,68.2,68.25,67.95,68.01,237200.0,50.3437,50.3806,50.1591,50.2034,237200.0
2013-05-14 12:00:00,67.97,68.24,67.97,68.13,155200.0,50.1739,50.3732,50.1739,50.292,155200.0
2013-05-14 12:30:00,68.14,68.28,68.08,68.25,160200.0,50.2994,50.4027,50.2551,50.3806,160200.0
2013-05-14 13:00:00,68.27,68.41,68.21,68.4,130600.0,50.3953,50.4987,50.3511,50.4913,130600.0
2013-05-14 13:30:00,68.42,68.42,68.2,68.26,94800.0,50.5061,50.5061,50.3437,50.388,94800.0
2013-05-14 14:00:00,68.22,68.3,67.85,67.86,637800.0,50.3584,50.4175,50.0853,50.0927,637800.0
2013-05-14 14:30:00,67.86,68.1,67.74,67.81,139000.0,50.0927,50.2699,50.0041,50.0558,139000.0
2013-05-14 15:00:00,67.79,68.07,67.77,68.01,162400.0,50.041,50.2477,50.0263,50.2034,162400.0
2013-05-14 15:30:00,68.03,68.42,68.0,68.38,447800.0,50.2182,50.5061,50.196,50.4765,447800.0
2013-05-15 09:30:00,68.16,68.54,67.88,68.48,503200.0,50.3141,50.5947,50.1075,50.5504,503200.0
2013-05-15 10:00:00,68.45,68.82,67.9,68.08,353600.0,50.5282,50.8013,50.1222,50.2551,353600.0
2013-05-15 10:30:00,68.07,68.08,67.32,67.52,283200.0,50.2477,50.2551,49.6941,49.8417,283200.0
2013-05-15 11:00:00,67.53,67.75,67.45,67.46,251800.0,49.8491,50.0115,49.79,49.7974,251800.0
2013-05-15 11:30:00,67.49,67.86,67.46,67.8,284000.0,49.8196,50.0927,49.7974,50.0484,284000.0
2013-05-15 12:00:00,67.85,68.11,67.77,67.99,165200.0,50.0853,50.2772,50.0263,50.1887,165200.0
2013-05-15 12:30:00,68.0,68.05,67.83,67.83,272200.0,50.196,50.2329,50.0706,50.0706,272200.0
2013-05-15 13:00:00,67.83,67.92,67.71,67.75,205000.0,50.0706,50.137,49.982,50.0115,205000.0
2013-05-15 13:30:00,67.74,67.85,67.48,67.48,176600.0,50.0041,50.0853,49.8122,49.8122,176600.0
2013-05-15 14:00:00,67.48,67.55,67.21,67.38,219800.0,49.8122,49.8639,49.6129,49.7384,219800.0
2013-05-15 14:30:00,67.38,67.42,67.03,67.1,176000.0,49.7384,49.7679,49.48,49.5317,176000.0
2013-05-15 15:00:00,67.07,67.3,67.03,67.14,310800.0,49.5095,49.6793,49.48,49.5612,310800.0
2013-05-15 15:30:00,67.14,67.39,67.13,67.33,546600.0,49.5612,49.7458,49.5538,49.7015,546600.0
2013-05-16 09:30:00,67.26,67.46,66.51,67.0,340600.0,49.6498,49.7974,49.0962,49.4579,340600.0
2013-05-16 10:00:00,66.98,67.04,66.54,66.8,212600.0,49.4431,49.4874,49.1183,49.3102,212600.0
2013-05-16 10:30:00,66.77,66.99,66.51,66.83,234400.0,49.2881,49.4505,49.0962,49.3324,234400.0
2013-05-16 11:00:00,66.85,67.07,66.78,67.04,590000.0,49.3471,49.5095,49.2955,49.4874,590000.0
2013-05-16 11:30:00,67.06,67.07,66.86,66.99,424000.0,49.5022,49.5095,49.3545,49.4505,424000.0
2013-05-16 12:00:00,67.0,67.04,66.93,66.95,297800.0,49.4579,49.4874,49.4062,49.421,297800.0
2013-05-16 12:30:00,66.96,67.01,66.85,67.0,197000.0,49.4283,49.4652,49.3471,49.4579,197000.0
2013-05-16 13:00:00,66.99,67.11,66.92,67.1,56000.0,49.4505,49.5391,49.3988,49.5317,56000.0
2013-05-16 13:30:00,67.11,67.17,66.98,67.04,194200.0,49.5391,49.5834,49.4431,49.4874,194200.0
2013-05-16 14:00:00,67.02,67.17,66.97,67.06,398800.0,49.4726,49.5834,49.4357,49.5022,398800.0
2013-05-16 14:30:00,67.06,67.08,66.66,66.7,149600.0,49.5022,49.5169,49.2069,49.2364,149600.0
2013-05-16 15:00:00,66.68,66.92,66.45,66.61,218600.0,49.2216,49.3988,49.0519,49.17,218600.0
2013-05-16 15:30:00,66.61,66.65,66.37,66.61,413400.0,49.17,49.1995,48.9928,49.17,413400.0
2013-05-17 09:30:00,66.89,67.75,66.76,67.74,713800.0,49.3767,50.0115,49.2807,50.0041,713800.0
2013-05-17 10:00:00,67.78,67.95,67.32,67.57,327600.0,50.0336,50.1591,49.6941,49.8786,327600.0
2013-05-17 10:30:00,67.6,67.69,67.38,67.43,210600.0,49.9008,49.9672,49.7384,49.7753,210600.0
2013-05-17 11:00:00,67.45,67.55,67.31,67.33,336600.0,49.79,49.8639,49.6867,49.7015,336600.0
2013-05-17 11:30:00,67.35,67.54,67.31,67.35,198000.0,49.7162,49.8565,49.6867,49.7162,198000.0
2013-05-17 12:00:00,67.35,67.42,67.0,67.03,334600.0,49.7162,49.7679,49.4579,49.48,334600.0
2013-05-17 12:30:00,67.0,67.22,67.0,67.01,211200.0,49.4579,49.6203,49.4579,49.4652,211200.0
2013-05-17 13:00:00,67.01,67.3,66.99,67.28,374200.0,49.4652,49.6793,49.4505,49.6646,374200.0
2013-05-17 13:30:00,67.29,67.53,67.29,67.46,223800.0,49.6719,49.8491,49.6719,49.7974,223800.0
2013-05-17 14:00:00,67.48,67.71,67.44,67.61,299200.0,49.8122,49.982,49.7827,49.9082,299200.0
2013-05-17 14:30:00,67.62,67.7,67.52,67.69,294400.0,49.9155,49.9746,49.8417,49.9672,294400.0
2013-05-17 15:00:00,67.7,67.7,67.54,67.67,292600.0,49.9746,49.9746,49.8565,49.9524,292600.0
2013-05-17 15:30:00,67.67,67.73,67.58,67.64,1059200.0,49.9524,49.9967,49.886,49.9303,1059200.0
2013-05-20 09:30:00,67.69,68.58,67.52,67.76,581800.0,49.9672,50.6242,49.8417,50.0189,581800.0
2013-05-20 10:00:00,67.77,68.14,67.7,67.91,191400.0,50.0263,50.2994,49.9746,50.1296,191400.0
2013-05-20 10:30:00,67.89,68.12,67.79,67.89,304600.0,50.1148,50.2846,50.041,50.1148,304600.0
2013-05-20 11:00:00,67.92,68.04,67.86,67.94,976200.0,50.137,50.2256,50.0927,50.1518,976200.0
2013-05-20 11:30:00,67.96,68.2,67.92,68.1,298800.0,50.1665,50.3437,50.137,50.2699,298800.0
2013-05-20 12:00:00,68.1,68.31,68.04,68.21,307000.0,50.2699,50.4249,50.2256,50.3511,307000.0
2013-05-20 12:30:00,68.21,68.23,67.93,68.0,201400.0,50.3511,50.3658,50.1444,50.196,201400.0
2013-05-20 13:00:00,67.99,67.99,67.58,67.61,149600.0,50.1887,50.1887,49.886,49.9082,149600.0
2013-05-20 13:30:00,67.59,67.78,67.58,67.75,65800.0,49.8934,50.0336,49.886,50.0115,65800.0
2013-05-20 14:00:00,67.76,67.77,67.44,67.61,270800.0,50.0189,50.0263,49.7827,49.9082,270800.0
2013-05-20 14:30:00,67.61,67.85,67.61,67.78,76400.0,49.9082,50.0853,49.9082,50.0336,76400.0
2013-05-20 15:00:00,67.76,67.86,67.65,67.81,105800.0,50.0189,50.0927,49.9377,50.0558,105800.0
2013-05-20 15:30:00,67.83,67.91,67.75,67.8,323200.0,50.0706,50.1296,50.0115,50.0484,323200.0
2013-05-21 09:30:00,67.89,68.14,67.35,67.67,218600.0,50.1148,50.2994,49.7162,49.9524,218600.0
2013-05-21 10:00:00,67.67,68.1,67.39,67.39,190200.0,49.9524,50.2699,49.7458,49.7458,190200.0
2013-05-21 10:30:00,67.36,67.45,67.03,67.37,192600.0,49.7236,49.79,49.48,49.731,192600.0
2013-05-21 11:00:00,67.41,67.67,67.36,67.4,132800.0,49.7605,49.9524,49.7236,49.7531,132800.0
2013-05-21 11:30:00,67.39,67.66,67.38,67.61,256600.0,49.7458,49.9451,49.7384,49.9082,256600.0
2013-05-21 12:00:00,67.6,67.92,67.57,67.9,96600.0,49.9008,50.137,49.8786,50.1222,96600.0
2013-05-21 12:30:00,67.87,67.95,67.72,67.77,98400.0,50.1001,50.1591,49.9894,50.0263,98400.0
2013-05-21 13:00:00,67.77,67.92,67.6,67.61,182800.0,50.0263,50.137,49.9008,49.9082,182800.0
2013-05-21 13:30:00,67.63,67.64,67.52,67.6,185000.0,49.9229,49.9303,49.8417,49.9008,185000.0
2013-05-21 14:00:00,67.57,67.58,67.46,67.53,207800.0,49.8786,49.886,49.7974,49.8491,207800.0
2013-05-21 14:30:00,67.54,67.54,67.26,67.35,115400.0,49.8565,49.8565,49.6498,49.7162,115400.0
2013-05-21 15:00:00,67.36,67.48,67.28,67.29,139000.0,49.7236,49.8122,49.6646,49.6719,139000.0
2013-05-21 15:30:00,67.29,67.32,67.03,67.14,270600.0,49.6719,49.6941,49.48,49.5612,270600.0
2013-05-22 09:30:00,67.08,67.22,66.05,66.38,392800.0,49.5169,49.6203,48.7566,49.0002,392800.0
2013-05-22 10:00:00,66.44,67.77,66.44,67.26,414400.0,49.0445,50.0263,49.0445,49.6498,414400.0
2013-05-22 10:30:00,67.19,67.19,66.29,66.58,376000.0,49.5981,49.5981,48.9338,49.1478,376000.0
2013-05-22 11:00:00,66.53,66.84,66.44,66.8,235200.0,49.1109,49.3398,49.0445,49.3102,235200.0
2013-05-22 11:30:00,66.84,67.03,66.69,66.73,150000.0,49.3398,49.48,49.229,49.2586,150000.0
2013-05-22 12:00:00,66.76,66.9,66.42,66.48,100200.0,49.2807,49.384,49.0297,49.074,100200.0
2013-05-22 12:30:00,66.47,66.91,66.47,66.9,97800.0,49.0666,49.3914,49.0666,49.384,97800.0
2013-05-22 13:00:00,66.9,66.92,66.45,66.5,185400.0,49.384,49.3988,49.0519,49.0888,185400.0
2013-05-22 13:30:00,66.48,66.48,65.92,65.97,176200.0,49.074,49.074,48.6606,48.6975,176200.0
2013-05-22 14:00:00,65.99,66.04,65.25,65.38,335800.0,48.7123,48.7492,48.1661,48.262,335800.0
2013-05-22 14:30:00,65.36,65.48,64.91,65.46,335800.0,48.2473,48.3358,47.9151,48.3211,335800.0
2013-05-22 15:00:00,65.47,65.5,65.02,65.06,341800.0,48.3285,48.3506,47.9963,48.0258,341800.0
2013-05-22 15:30:00,65.04,65.56,65.0,65.48,599000.0,48.011,48.3949,47.9815,48.3358,599000.0
2013-05-23 09:30:00,64.49,64.74,64.11,64.74,445600.0,47.605,47.7896,47.3245,47.7896,445600.0
2013-05-23 10:00:00,64.75,65.46,64.51,65.14,275200.0,47.797,48.3211,47.6198,48.0849,275200.0
2013-05-23 10:30:00,65.22,65.39,64.91,64.99,355600.0,48.1439,48.2694,47.9151,47.9741,355600.0
2013-05-23 11:00:00,64.97,65.4,64.92,65.2,196600.0,47.9594,48.2768,47.9225,48.1291,196600.0
2013-05-23 11:30:00,65.21,65.67,65.19,65.62,217600.0,48.1365,48.4761,48.1218,48.4392,217600.0
2013-05-23 12:00:00,65.61,65.68,65.2,65.26,403600.0,48.4318,48.4835,48.1291,48.1734,403600.0
2013-05-23 12:30:00,65.27,65.27,64.83,64.93,169200.0,48.1808,48.1808,47.856,47.9298,169200.0
2013-05-23 13:00:00,64.93,65.08,64.78,64.89,103000.0,47.9298,48.0406,47.8191,47.9003,103000.0
2013-05-23 13:30:00,64.93,65.19,64.83,65.19,226200.0,47.9298,48.1218,47.856,48.1218,226200.0
2013-05-23 14:00:00,65.2,65.34,65.08,65.25,290400.0,48.1291,48.2325,48.0406,48.1661,290400.0
2013-05-23 14:30:00,65.22,65.66,65.11,65.54,198600.0,48.1439,48.4687,48.0627,48.3801,198600.0
2013-05-23 15:00:00,65.56,65.69,65.45,65.63,154000.0,48.3949,48.4909,48.3137,48.4466,154000.0
2013-05-23 15:30:00,65.63,65.82,65.56,65.74,370800.0,48.4466,48.5868,48.3949,48.5278,370800.0
2013-05-24 09:30:00,64.86,65.15,64.32,65.0,295000.0,47.8782,48.0922,47.4795,47.9815,295000.0
2013-05-24 10:00:00,64.99,65.1,64.71,64.9,151600.0,47.9741,48.0553,47.7674,47.9077,151600.0
2013-05-24 10:30:00,64.94,65.11,64.75,65.05,205000.0,47.9372,48.0627,47.797,48.0184,205000.0
2013-05-24 11:00:00,65.08,65.2,64.76,64.85,147600.0,48.0406,48.1291,47.8043,47.8708,147600.0
2013-05-24 11:30:00,64.81,64.9,64.62,64.65,168400.0,47.8413,47.9077,47.701,47.7231,168400.0
2013-05-24 12:00:00,64.65,64.76,64.58,64.69,119200.0,47.7231,47.8043,47.6715,47.7527,119200.0
2013-05-24 12:30:00,64.68,64.8,64.58,64.62,158400.0,47.7453,47.8339,47.6715,47.701,158400.0
2013-05-24 13:00:00,64.64,65.01,64.61,64.93,151800.0,47.7158,47.9889,47.6936,47.9298,151800.0
2013-05-24 13:30:00,64.93,65.08,64.92,65.04,123600.0,47.9298,48.0406,47.9225,48.011,123600.0
2013-05-24 14:00:00,65.04,65.48,64.99,65.36,208000.0,48.011,48.3358,47.9741,48.2473,208000.0
2013-05-24 14:30:00,65.36,65.36,65.14,65.28,108200.0,48.2473,48.2473,48.0849,48.1882,108200.0
2013-05-24 15:00:00,65.29,65.41,65.17,65.36,104000.0,48.1956,48.2842,48.107,48.2473,104000.0
2013-05-24 15:30:00,65.35,65.46,65.2,65.42,243000.0,48.2399,48.3211,48.1291,48.2915,243000.0
2013-05-28 09:30:00,66.23,66.61,66.01,66.47,447600.0,48.8895,49.17,48.7271,49.0666,447600.0
2013-05-28 10:00:00,66.48,66.63,66.37,66.57,303400.0,49.074,49.1847,48.9928,49.1404,303400.0
2013-05-28 10:30:00,66.56,66.56,65.78,65.86,155200.0,49.1331,49.1331,48.5573,48.6163,155200.0
2013-05-28 11:00:00,65.88,66.11,65.8,65.88,183400.0,48.6311,48.8009,48.5721,48.6311,183400.0
2013-05-28 11:30:00,65.89,65.93,65.56,65.69,273600.0,48.6385,48.668,48.3949,48.4909,273600.0
2013-05-28 12:00:00,65.73,66.19,65.73,65.99,150600.0,48.5204,48.8599,48.5204,48.7123,150600.0
2013-05-28 12:30:00,66.01,66.01,65.7,65.93,132400.0,48.7271,48.7271,48.4982,48.668,132400.0
2013-05-28 13:00:00,65.95,65.99,65.43,65.51,150600.0,48.6828,48.7123,48.2989,48.358,150600.0
2013-05-28 13:30:00,65.53,65.56,65.02,65.06,224800.0,48.3727,48.3949,47.9963,48.0258,224800.0
2013-05-28 14:00:00,65.07,65.1,64.76,65.07,174200.0,48.0332,48.0553,47.8043,48.0332,174200.0
2013-05-28 14:30:00,65.07,65.44,65.02,65.33,173600.0,48.0332,48.3063,47.9963,48.2251,173600.0
2013-05-28 15:00:00,65.31,65.38,65.09,65.16,335200.0,48.2103,48.262,48.0479,48.0996,335200.0
2013-05-28 15:30:00,65.17,65.7,65.13,65.56,438600.0,48.107,48.4982,48.0775,48.3949,438600.0
2013-05-29 09:30:00,65.17,65.96,65.06,65.78,214800.0,48.107,48.6902,48.0258,48.5573,214800.0
2013-05-29 10:00:00,65.78,66.25,65.77,65.95,205200.0,48.5573,48.9042,48.5499,48.6828,205200.0
2013-05-29 10:30:00,65.92,66.21,65.81,66.01,286600.0,48.6606,48.8747,48.5794,48.7271,286600.0
2013-05-29 11:00:00,66.0,66.04,65.63,65.8,242000.0,48.7197,48.7492,48.4466,48.5721,242000.0
2013-05-29 11:30:00,65.8,65.86,65.7,65.8,212000.0,48.5721,48.6163,48.4982,48.5721,212000.0
2013-05-29 12:00:00,65.81,65.97,65.73,65.92,114600.0,48.5794,48.6975,48.5204,48.6606,114600.0
2013-05-29 12:30:00,65.92,65.97,65.81,65.86,121400.0,48.6606,48.6975,48.5794,48.6163,121400.0
2013-05-29 13:00:00,65.86,66.17,65.75,66.17,156800.0,48.6163,48.8452,48.5351,48.8452,156800.0
2013-05-29 13:30:00,66.18,66.48,66.05,66.39,234800.0,48.8526,49.074,48.7566,49.0076,234800.0
2013-05-29 14:00:00,66.39,66.57,66.35,66.42,165400.0,49.0076,49.1404,48.978,49.0297,165400.0
2013-05-29 14:30:00,66.41,66.42,66.25,66.26,167600.0,49.0223,49.0297,48.9042,48.9116,167600.0
2013-05-29 15:00:00,66.26,66.56,66.08,66.54,309800.0,48.9116,49.1331,48.7787,49.1183,309800.0
2013-05-29 15:30:00,66.53,66.71,66.37,66.43,526600.0,49.1109,49.2438,48.9928,49.0371,526600.0
2013-05-30 09:30:00,66.17,66.3,65.45,65.85,311000.0,48.8452,48.9411,48.3137,48.609,311000.0
2013-05-30 10:00:00,65.85,66.0,65.79,65.86,363000.0,48.609,48.7197,48.5647,48.6163,363000.0
2013-05-30 10:30:00,65.9,66.17,65.88,66.16,116800.0,48.6459,48.8452,48.6311,48.8378,116800.0
2013-05-30 11:00:00,66.14,66.31,66.0,66.16,158800.0,48.823,48.9485,48.7197,48.8378,158800.0
2013-05-30 11:30:00,66.14,66.44,66.14,66.38,201600.0,48.823,49.0445,48.823,49.0002,201600.0
2013-05-30 12:00:00,66.37,66.45,66.01,66.1,107600.0,48.9928,49.0519,48.7271,48.7935,107600.0
2013-05-30 12:30:00,66.07,66.25,66.02,66.25,115600.0,48.7714,48.9042,48.7345,48.9042,115600.0
2013-05-30 13:00:00,66.23,66.38,66.2,66.35,80800.0,48.8895,49.0002,48.8673,48.978,80800.0
2013-05-30 13:30:00,66.36,66.52,66.29,66.43,82000.0,48.9854,49.1035,48.9338,49.0371,82000.0
2013-05-30 14:00:00,66.44,66.61,66.44,66.59,110200.0,49.0445,49.17,49.0445,49.1552,110200.0
2013-05-30 14:30:00,66.58,66.97,66.55,66.8,146200.0,49.1478,49.4357,49.1257,49.3102,146200.0
2013-05-30 15:00:00,66.81,66.86,66.58,66.6,125000.0,49.3176,49.3545,49.1478,49.1626,125000.0
2013-05-30 15:30:00,66.6,66.64,66.31,66.35,290000.0,49.1626,49.1921,48.9485,48.978,290000.0
2013-05-31 09:30:00,65.86,66.3,65.86,65.96,351400.0,48.6163,48.9411,48.6163,48.6902,351400.0
2013-05-31 10:00:00,65.95,66.11,65.69,65.77,236400.0,48.6828,48.8009,48.4909,48.5499,236400.0
2013-05-31 10:30:00,65.77,65.97,65.71,65.89,129600.0,48.5499,48.6975,48.5056,48.6385,129600.0
2013-05-31 11:00:00,65.91,66.25,65.77,66.07,108200.0,48.6533,48.9042,48.5499,48.7714,108200.0
2013-05-31 11:30:00,66.04,66.05,65.86,65.88,139600.0,48.7492,48.7566,48.6163,48.6311,139600.0
2013-05-31 12:00:00,65.88,65.88,65.71,65.8,107800.0,48.6311,48.6311,48.5056,48.5721,107800.0
2013-05-31 12:30:00,65.8,66.06,65.75,65.92,98600.0,48.5721,48.764,48.5351,48.6606,98600.0
2013-05-31 13:00:00,65.94,66.06,65.86,65.89,52400.0,48.6754,48.764,48.6163,48.6385,52400.0
2013-05-31 13:30:00,65.86,65.88,65.67,65.87,171600.0,48.6163,48.6311,48.4761,48.6237,171600.0
2013-05-31 14:00:00,65.88,65.92,65.71,65.74,173400.0,48.6311,48.6606,48.5056,48.5278,173400.0
2013-05-31 14:30:00,65.74,65.77,64.83,64.95,345600.0,48.5278,48.5499,47.856,47.9446,345600.0
2013-05-31 15:00:00,64.93,65.43,64.93,65.08,281600.0,47.9298,48.2989,47.9298,48.0406,281600.0
2013-05-31 15:30:00,65.09,65.13,64.55,64.55,653400.0,48.0479,48.0775,47.6493,47.6493,653400.0
2013-06-03 09:30:00,64.97,65.92,64.86,65.51,569400.0,47.9594,48.6606,47.8782,48.358,569400.0
2013-06-03 10:00:00,65.5,66.07,65.39,65.71,293400.0,48.3506,48.7714,48.2694,48.5056,293400.0
2013-06-03 10:30:00,65.69,65.81,65.21,65.29,252000.0,48.4909,48.5794,48.1365,48.1956,252000.0
2013-06-03 11:00:00,65.32,65.47,65.12,65.24,161600.0,48.2177,48.3285,48.0701,48.1587,161600.0
2013-06-03 11:30:00,65.22,65.4,65.1,65.34,95600.0,48.1439,48.2768,48.0553,48.2325,95600.0
2013-06-03 12:00:00,65.35,65.46,65.19,65.46,97200.0,48.2399,48.3211,48.1218,48.3211,97200.0
2013-06-03 12:30:00,65.46,65.46,65.11,65.36,91800.0,48.3211,48.3211,48.0627,48.2473,91800.0
2013-06-03 13:00:00,65.3,65.48,65.17,65.35,71200.0,48.203,48.3358,48.107,48.2399,71200.0
2013-06-03 13:30:00,65.36,65.41,65.22,65.41,96600.0,48.2473,48.2842,48.1439,48.2842,96600.0
2013-06-03 14:00:00,65.41,65.46,65.32,65.42,117200.0,48.2842,48.3211,48.2177,48.2915,117200.0
2013-06-03 14:30:00,65.41,65.67,65.34,65.61,184000.0,48.2842,48.4761,48.2325,48.4318,184000.0
2013-06-03 15:00:00,65.61,65.85,65.55,65.78,207400.0,48.4318,48.609,48.3875,48.5573,207400.0
2013-06-03 15:30:00,65.78,65.94,65.69,65.88,416400.0,48.5573,48.6754,48.4909,48.6311,416400.0
2013-06-04 09:30:00,65.74,66.27,65.53,66.06,373000.0,48.5278,48.919,48.3727,48.764,373000.0
2013-06-04 10:00:00,65.99,66.24,65.76,65.81,248000.0,48.7123,48.8968,48.5425,48.5794,248000.0
2013-06-04 10:30:00,65.83,66.0,65.61,65.61,196200.0,48.5942,48.7197,48.4318,48.4318,196200.0
2013-06-04 11:00:00,65.54,65.78,65.47,65.69,161600.0,48.3801,48.5573,48.3285,48.4909,161600.0
2013-06-04 11:30:00,65.67,66.06,65.47,66.02,208800.0,48.4761,48.764,48.3285,48.7345,208800.0
2013-06-04 12:00:00,66.03,66.09,65.67,65.67,152200.0,48.7418,48.7861,48.4761,48.4761,152200.0
2013-06-04 12:30:00,65.7,65.98,65.64,65.89,161200.0,48.4982,48.7049,48.4539,48.6385,161200.0
2013-06-04 13:00:00,65.88,66.2,65.76,65.83,155400.0,48.6311,48.8673,48.5425,48.5942,155400.0
2013-06-04 13:30:00,65.8,65.85,65.35,65.45,260600.0,48.5721,48.609,48.2399,48.3137,260600.0
2013-06-04 14:00:00,65.44,65.64,65.17,65.61,339800.0,48.3063,48.4539,48.107,48.4318,339800.0
2013-06-04 14:30:00,65.61,66.13,65.61,65.88,231000.0,48.4318,48.8156,48.4318,48.6311,231000.0
2013-06-04 15:00:00,65.83,66.0,65.77,65.86,307800.0,48.5942,48.7197,48.5499,48.6163,307800.0
2013-06-04 15:30:00,65.88,66.32,65.88,66.09,409600.0,48.6311,48.9559,48.6311,48.7861,409600.0
2013-06-05 09:30:00,65.83,65.98,65.45,65.65,347600.0,48.5942,48.7049,48.3137,48.4613,347600.0
2013-06-05 10:00:00,65.65,65.99,65.12,65.49,414000.0,48.4613,48.7123,48.0701,48.3432,414000.0
2013-06-05 10:30:00,65.54,65.68,65.3,65.45,157000.0,48.3801,48.4835,48.203,48.3137,157000.0
2013-06-05 11:00:00,65.47,65.55,65.21,65.36,115000.0,48.3285,48.3875,48.1365,48.2473,115000.0
2013-06-05 11:30:00,65.32,65.46,65.02,65.08,110600.0,48.2177,48.3211,47.9963,48.0406,110600.0
2013-06-05 12:00:00,65.07,65.2,64.92,65.18,61600.0,48.0332,48.1291,47.9225,48.1144,61600.0
2013-06-05 12:30:00,65.16,65.21,64.78,64.86,95600.0,48.0996,48.1365,47.8191,47.8782,95600.0
2013-06-05 13:00:00,64.84,65.0,64.76,64.86,127600.0,47.8634,47.9815,47.8043,47.8782,127600.0
2013-06-05 13:30:00,64.86,65.08,64.7,64.78,100800.0,47.8782,48.0406,47.7601,47.8191,100800.0
2013-06-05 14:00:00,64.78,64.82,64.27,64.36,206400.0,47.8191,47.8486,47.4426,47.5091,206400.0
2013-06-05 14:30:00,64.34,64.55,64.27,64.53,263400.0,47.4943,47.6493,47.4426,47.6346,263400.0
2013-06-05 15:00:00,64.51,64.59,64.3,64.52,189200.0,47.6198,47.6789,47.4648,47.6272,189200.0
2013-06-05 15:30:00,64.54,64.58,64.25,64.27,513800.0,47.6419,47.6715,47.4279,47.4426,513800.0
2013-06-06 09:30:00,64.46,64.84,63.76,64.71,324400.0,47.5829,47.8634,47.0662,47.7674,324400.0
2013-06-06 10:00:00,64.76,64.8,64.24,64.39,254000.0,47.8043,47.8339,47.4205,47.5312,254000.0
2013-06-06 10:30:00,64.36,64.54,63.91,64.53,271000.0,47.5091,47.6419,47.1769,47.6346,271000.0
2013-06-06 11:00:00,64.52,64.83,64.46,64.63,203600.0,47.6272,47.856,47.5829,47.7084,203600.0
2013-06-06 11:30:00,64.61,64.96,64.49,64.55,139600.0,47.6936,47.952,47.605,47.6493,139600.0
2013-06-06 12:00:00,64.53,64.58,64.02,64.08,106800.0,47.6346,47.6715,47.2581,47.3024,106800.0
2013-06-06 12:30:00,64.13,64.38,64.05,64.15,109600.0,47.3393,47.5238,47.2802,47.3541,109600.0
2013-06-06 13:00:00,64.16,64.53,64.13,64.3,127400.0,47.3614,47.6346,47.3393,47.4648,127400.0
2013-06-06 13:30:00,64.33,64.52,64.29,64.37,131400.0,47.4869,47.6272,47.4574,47.5165,131400.0
2013-06-06 14:00:00,64.38,64.7,64.19,64.67,128400.0,47.5238,47.7601,47.3836,47.7379,128400.0
2013-06-06 14:30:00,64.66,64.85,64.5,64.73,157400.0,47.7305,47.8708,47.6124,47.7822,157400.0
2013-06-06 15:00:00,64.74,65.05,64.56,65.02,221200.0,47.7896,48.0184,47.6567,47.9963,221200.0
2013-06-06 15:30:00,65.01,65.33,64.95,65.31,623400.0,47.9889,48.2251,47.9446,48.2103,623400.0
2013-06-07 09:30:00,65.55,65.7,65.1,65.52,178600.0,48.3875,48.4982,48.0553,48.3654,178600.0
2013-06-07 10:00:00,65.5,65.86,65.47,65.61,198400.0,48.3506,48.6163,48.3285,48.4318,198400.0
2013-06-07 10:30:00,65.59,65.83,65.56,65.81,152600.0,48.417,48.5942,48.3949,48.5794,152600.0
2013-06-07 11:00:00,65.82,66.25,65.72,66.17,146800.0,48.5868,48.9042,48.513,48.8452,146800.0
2013-06-07 11:30:00,66.17,66.42,66.14,66.33,209600.0,48.8452,49.0297,48.823,48.9633,209600.0
2013-06-07 12:00:00,66.36,66.46,66.2,66.25,155800.0,48.9854,49.0592,48.8673,48.9042,155800.0
2013-06-07 12:30:00,66.24,66.36,66.11,66.18,111400.0,48.8968,48.9854,48.8009,48.8526,111400.0
2013-06-07 13:00:00,66.17,66.26,65.84,65.87,151800.0,48.8452,48.9116,48.6016,48.6237,151800.0
2013-06-07 13:30:00,65.91,66.06,65.85,65.93,76200.0,48.6533,48.764,48.609,48.668,76200.0
2013-06-07 14:00:00,65.92,66.02,65.67,65.68,66600.0,48.6606,48.7345,48.4761,48.4835,66600.0
2013-06-07 14:30:00,65.71,66.11,65.67,66.05,85000.0,48.5056,48.8009,48.4761,48.7566,85000.0
2013-06-07 15:00:00,66.06,66.14,65.94,66.07,122200.0,48.764,48.823,48.6754,48.7714,122200.0
2013-06-07 15:30:00,66.07,66.42,66.04,66.33,368400.0,48.7714,49.0297,48.7492,48.9633,368400.0
2013-06-10 09:30:00,66.17,66.3,65.58,65.94,246600.0,48.8452,48.9411,48.4097,48.6754,246600.0
2013-06-10 10:00:00,65.97,66.02,65.64,66.02,86600.0,48.6975,48.7345,48.4539,48.7345,86600.0
2013-06-10 10:30:00,66.02,66.22,65.94,66.03,93600.0,48.7345,48.8821,48.6754,48.7418,93600.0
2013-06-10 11:00:00,66.06,66.24,65.98,65.98,86600.0,48.764,48.8968,48.7049,48.7049,86600.0
2013-06-10 11:30:00,66.0,66.11,65.88,65.98,71800.0,48.7197,48.8009,48.6311,48.7049,71800.0
2013-06-10 12:00:00,65.98,66.28,65.98,66.02,70000.0,48.7049,48.9264,48.7049,48.7345,70000.0
2013-06-10 12:30:00,66.04,66.07,65.85,65.89,73200.0,48.7492,48.7714,48.609,48.6385,73200.0
2013-06-10 13:00:00,65.88,65.96,65.83,65.83,57600.0,48.6311,48.6902,48.5942,48.5942,57600.0
2013-06-10 13:30:00,65.83,65.9,65.73,65.81,59400.0,48.5942,48.6459,48.5204,48.5794,59400.0
2013-06-10 14:00:00,65.81,65.87,65.67,65.8,96400.0,48.5794,48.6237,48.4761,48.5721,96400.0
2013-06-10 14:30:00,65.81,65.95,65.69,65.92,80800.0,48.5794,48.6828,48.4909,48.6606,80800.0
2013-06-10 15:00:00,65.92,65.96,65.69,65.75,108200.0,48.6606,48.6902,48.4909,48.5351,108200.0
2013-06-10 15:30:00,65.78,65.85,65.69,65.79,215400.0,48.5573,48.609,48.4909,48.5647,215400.0
2013-06-11 09:30:00,64.64,64.78,64.16,64.67,308400.0,47.7158,47.8191,47.3614,47.7379,308400.0
2013-06-11 10:00:00,64.74,64.81,64.48,64.73,154600.0,47.7896,47.8413,47.5977,47.7822,154600.0
2013-06-11 10:30:00,64.72,64.86,64.61,64.72,146600.0,47.7748,47.8782,47.6936,47.7748,146600.0
2013-06-11 11:00:00,64.72,65.09,64.72,65.07,134400.0,47.7748,48.0479,47.7748,48.0332,134400.0
2013-06-11 11:30:00,65.08,65.16,64.85,64.88,126000.0,48.0406,48.0996,47.8708,47.8929,126000.0
2013-06-11 12:00:00,64.91,65.01,64.89,64.92,81800.0,47.9151,47.9889,47.9003,47.9225,81800.0
2013-06-11 12:30:00,64.91,64.99,64.79,64.86,81000.0,47.9151,47.9741,47.8265,47.8782,81000.0
2013-06-11 13:00:00,64.86,64.89,64.51,64.55,119000.0,47.8782,47.9003,47.6198,47.6493,119000.0
2013-06-11 13:30:00,64.55,64.57,64.28,64.35,366000.0,47.6493,47.6641,47.45,47.5017,366000.0
2013-06-11 14:00:00,64.33,64.62,64.12,64.61,234800.0,47.4869,47.701,47.3319,47.6936,234800.0
2013-06-11 14:30:00,64.6,64.95,64.54,64.92,155800.0,47.6862,47.9446,47.6419,47.9225,155800.0
2013-06-11 15:00:00,64.91,65.14,64.86,64.86,246200.0,47.9151,48.0849,47.8782,47.8782,246200.0
2013-06-11 15:30:00,64.86,64.88,64.46,64.57,383400.0,47.8782,47.8929,47.5829,47.6641,383400.0
2013-06-12 09:30:00,65.63,65.89,65.11,65.56,249800.0,48.4466,48.6385,48.0627,48.3949,249800.0
2013-06-12 10:00:00,65.55,65.55,64.91,65.11,154200.0,48.3875,48.3875,47.9151,48.0627,154200.0
2013-06-12 10:30:00,65.05,65.31,65.01,65.17,288800.0,48.0184,48.2103,47.9889,48.107,288800.0
2013-06-12 11:00:00,65.2,65.41,65.1,65.28,98800.0,48.1291,48.2842,48.0553,48.1882,98800.0
2013-06-12 11:30:00,65.27,65.51,65.1,65.14,264000.0,48.1808,48.358,48.0553,48.0849,264000.0
2013-06-12 12:00:00,65.17,65.17,64.99,65.12,157400.0,48.107,48.107,47.9741,48.0701,157400.0
2013-06-12 12:30:00,65.08,65.38,65.05,65.17,178600.0,48.0406,48.262,48.0184,48.107,178600.0
2013-06-12 13:00:00,65.19,65.3,65.02,65.1,91800.0,48.1218,48.203,47.9963,48.0553,91800.0
2013-06-12 13:30:00,65.1,65.41,64.91,65.41,171200.0,48.0553,48.2842,47.9151,48.2842,171200.0
2013-06-12 14:00:00,65.4,65.41,64.89,64.97,207200.0,48.2768,48.2842,47.9003,47.9594,207200.0
2013-06-12 14:30:00,64.95,65.02,64.76,64.89,98800.0,47.9446,47.9963,47.8043,47.9003,98800.0
2013-06-12 15:00:00,64.91,64.97,64.74,64.91,195400.0,47.9151,47.9594,47.7896,47.9151,195400.0
2013-06-12 15:30:00,64.91,65.02,64.78,64.82,367400.0,47.9151,47.9963,47.8191,47.8486,367400.0
2013-06-13 09:30:00,64.84,65.25,64.67,65.08,233200.0,47.8634,48.1661,47.7379,48.0406,233200.0
2013-06-13 10:00:00,65.08,65.57,65.08,65.17,292400.0,48.0406,48.4023,48.0406,48.107,292400.0
2013-06-13 10:30:00,65.17,65.3,64.88,64.98,139400.0,48.107,48.203,47.8929,47.9667,139400.0
2013-06-13 11:00:00,64.99,65.21,64.91,65.19,162400.0,47.9741,48.1365,47.9151,48.1218,162400.0
2013-06-13 11:30:00,65.17,65.3,65.07,65.24,164800.0,48.107,48.203,48.0332,48.1587,164800.0
2013-06-13 12:00:00,65.22,65.28,65.03,65.06,83000.0,48.1439,48.1882,48.0037,48.0258,83000.0
2013-06-13 12:30:00,65.07,65.63,65.06,65.63,168800.0,48.0332,48.4466,48.0258,48.4466,168800.0
2013-06-13 13:00:00,65.64,65.7,65.43,65.69,138400.0,48.4539,48.4982,48.2989,48.4909,138400.0
2013-06-13 13:30:00,65.67,65.7,65.56,65.66,85600.0,48.4761,48.4982,48.3949,48.4687,85600.0
2013-06-13 14:00:00,65.67,66.11,65.67,66.01,177400.0,48.4761,48.8009,48.4761,48.7271,177400.0
2013-06-13 14:30:00,65.98,66.14,65.88,66.1,146800.0,48.7049,48.823,48.6311,48.7935,146800.0
2013-06-13 15:00:00,66.08,66.56,66.08,66.49,320000.0,48.7787,49.1331,48.7787,49.0814,320000.0
2013-06-13 15:30:00,66.51,66.75,66.34,66.67,752800.0,49.0962,49.2733,48.9707,49.2143,752800.0
2013-06-14 09:30:00,66.81,66.81,66.11,66.61,323200.0,49.3176,49.3176,48.8009,49.17,323200.0
2013-06-14 10:00:00,66.58,66.71,65.97,65.99,145200.0,49.1478,49.2438,48.6975,48.7123,145200.0
2013-06-14 10:30:00,65.97,66.02,65.66,65.7,223000.0,48.6975,48.7345,48.4687,48.4982,223000.0
2013-06-14 11:00:00,65.69,66.07,65.57,65.93,129800.0,48.4909,48.7714,48.4023,48.668,129800.0
2013-06-14 11:30:00,65.96,66.01,65.72,65.96,98200.0,48.6902,48.7271,48.513,48.6902,98200.0
2013-06-14 12:00:00,65.95,66.16,65.78,66.08,126600.0,48.6828,48.8378,48.5573,48.7787,126600.0
2013-06-14 12:30:00,66.09,66.23,65.88,66.0,173200.0,48.7861,48.8895,48.6311,48.7197,173200.0
2013-06-14 13:00:00,65.96,65.96,65.73,65.91,119600.0,48.6902,48.6902,48.5204,48.6533,119600.0
2013-06-14 13:30:00,65.89,65.99,65.88,65.95,144000.0,48.6385,48.7123,48.6311,48.6828,144000.0
2013-06-14 14:00:00,65.95,66.42,65.91,66.17,148200.0,48.6828,49.0297,48.6533,48.8452,148200.0
2013-06-14 14:30:00,66.17,66.24,65.87,65.9,150000.0,48.8452,48.8968,48.6237,48.6459,150000.0
2013-06-14 15:00:00,65.91,66.24,65.91,65.97,162800.0,48.6533,48.8968,48.6533,48.6975,162800.0
2013-06-14 15:30:00,65.98,66.08,65.75,65.86,553000.0,48.7049,48.7787,48.5351,48.6163,553000.0
2013-06-17 09:30:00,66.6,67.17,66.58,66.89,291200.0,49.1626,49.5834,49.1478,49.3767,291200.0
2013-06-17 10:00:00,66.97,67.01,66.5,66.63,204800.0,49.4357,49.4652,49.0888,49.1847,204800.0
2013-06-17 10:30:00,66.63,66.88,66.51,66.84,148200.0,49.1847,49.3693,49.0962,49.3398,148200.0
2013-06-17 11:00:00,66.82,67.04,66.64,66.69,149600.0,49.325,49.4874,49.1921,49.229,149600.0
2013-06-17 11:30:00,66.69,66.7,66.5,66.61,118200.0,49.229,49.2364,49.0888,49.17,118200.0
2013-06-17 12:00:00,66.6,66.6,66.36,66.36,113000.0,49.1626,49.1626,48.9854,48.9854,113000.0
2013-06-17 12:30:00,66.35,66.8,66.35,66.66,171600.0,48.978,49.3102,48.978,49.2069,171600.0
2013-06-17 13:00:00,66.64,66.75,66.56,66.67,95400.0,49.1921,49.2733,49.1331,49.2143,95400.0
2013-06-17 13:30:00,66.67,67.02,66.65,66.9,93200.0,49.2143,49.4726,49.1995,49.384,93200.0
2013-06-17 14:00:00,66.91,66.96,66.35,66.44,173600.0,49.3914,49.4283,48.978,49.0445,173600.0
2013-06-17 14:30:00,66.44,66.57,66.08,66.29,137000.0,49.0445,49.1404,48.7787,48.9338,137000.0
2013-06-17 15:00:00,66.27,66.42,66.17,66.35,110600.0,48.919,49.0297,48.8452,48.978,110600.0
2013-06-17 15:30:00,66.36,66.75,66.35,66.67,368400.0,48.9854,49.2733,48.978,49.2143,368400.0
2013-06-18 09:30:00,66.75,67.21,66.57,67.2,270600.0,49.2733,49.6129,49.1404,49.6055,270600.0
2013-06-18 10:00:00,67.19,67.53,67.08,67.53,289200.0,49.5981,49.8491,49.5169,49.8491,289200.0
2013-06-18 10:30:00,67.51,67.74,67.42,67.59,188200.0,49.8343,50.0041,49.7679,49.8934,188200.0
2013-06-18 11:00:00,67.6,67.77,67.56,67.75,126800.0,49.9008,50.0263,49.8712,50.0115,126800.0
2013-06-18 11:30:00,67.75,67.98,67.6,67.64,171800.0,50.0115,50.1813,49.9008,49.9303,171800.0
2013-06-18 12:00:00,67.65,67.66,67.5,67.6,146800.0,49.9377,49.9451,49.827,49.9008,146800.0
2013-06-18 12:30:00,67.61,67.81,67.61,67.76,111600.0,49.9082,50.0558,49.9082,50.0189,111600.0
2013-06-18 13:00:00,67.76,67.78,67.6,67.62,140800.0,50.0189,50.0336,49.9008,49.9155,140800.0
2013-06-18 13:30:00,67.6,67.85,67.58,67.74,161800.0,49.9008,50.0853,49.886,50.0041,161800.0
2013-06-18 14:00:00,67.74,67.86,67.64,67.7,97200.0,50.0041,50.0927,49.9303,49.9746,97200.0
2013-06-18 14:30:00,67.7,67.8,67.54,67.59,139200.0,49.9746,50.0484,49.8565,49.8934,139200.0
2013-06-18 15:00:00,67.58,67.61,67.25,67.47,253000.0,49.886,49.9082,49.6424,49.8048,253000.0
2013-06-18 15:30:00,67.47,67.51,67.31,67.51,433200.0,49.8048,49.8343,49.6867,49.8343,433200.0
2013-06-19 09:30:00,67.49,68.31,67.39,68.01,257200.0,49.8196,50.4249,49.7458,50.2034,257200.0
2013-06-19 10:00:00,67.92,68.5,67.89,68.5,260400.0,50.137,50.5651,50.1148,50.5651,260400.0
2013-06-19 10:30:00,68.49,68.86,68.45,68.48,351800.0,50.5577,50.8309,50.5282,50.5504,351800.0
2013-06-19 11:00:00,68.48,68.61,68.43,68.52,178600.0,50.5504,50.6463,50.5135,50.5799,178600.0
2013-06-19 11:30:00,68.52,68.57,68.25,68.25,117200.0,50.5799,50.6168,50.3806,50.3806,117200.0
2013-06-19 12:00:00,68.23,68.42,68.2,68.39,110200.0,50.3658,50.5061,50.3437,50.4839,110200.0
2013-06-19 12:30:00,68.38,68.61,68.27,68.42,72600.0,50.4765,50.6463,50.3953,50.5061,72600.0
2013-06-19 13:00:00,68.4,68.48,68.31,68.44,95200.0,50.4913,50.5504,50.4249,50.5208,95200.0
2013-06-19 13:30:00,68.44,68.67,68.33,68.61,81000.0,50.5208,50.6906,50.4396,50.6463,81000.0
2013-06-19 14:00:00,68.61,68.92,68.15,68.68,337800.0,50.6463,50.8752,50.3068,50.698,337800.0
2013-06-19 14:30:00,68.67,69.0,68.05,68.15,348600.0,50.6906,50.9342,50.2329,50.3068,348600.0
2013-06-19 15:00:00,68.15,68.52,67.96,68.5,379800.0,50.3068,50.5799,50.1665,50.5651,379800.0
2013-06-19 15:30:00,68.5,68.63,67.8,67.83,589000.0,50.5651,50.6611,50.0484,50.0706,589000.0
2013-06-20 09:30:00,66.86,66.95,65.67,66.13,586600.0,49.3545,49.421,48.4761,48.8156,586600.0
2013-06-20 10:00:00,66.13,66.5,65.78,65.99,282200.0,48.8156,49.0888,48.5573,48.7123,282200.0
2013-06-20 10:30:00,65.99,66.16,65.75,66.03,348800.0,48.7123,48.8378,48.5351,48.7418,348800.0
2013-06-20 11:00:00,66.03,66.15,65.78,65.82,235000.0,48.7418,48.8304,48.5573,48.5868,235000.0
2013-06-20 11:30:00,65.83,66.33,65.82,66.14,177800.0,48.5942,48.9633,48.5868,48.823,177800.0
2013-06-20 12:00:00,66.12,66.45,66.11,66.25,129000.0,48.8083,49.0519,48.8009,48.9042,129000.0
2013-06-20 12:30:00,66.24,66.51,66.06,66.14,125200.0,48.8968,49.0962,48.764,48.823,125200.0
2013-06-20 13:00:00,66.14,66.3,65.88,66.02,149000.0,48.823,48.9411,48.6311,48.7345,149000.0
2013-06-20 13:30:00,66.0,66.28,65.95,66.28,216000.0,48.7197,48.9264,48.6828,48.9264,216000.0
2013-06-20 14:00:00,66.28,66.36,65.73,65.77,192200.0,48.9264,48.9854,48.5204,48.5499,192200.0
2013-06-20 14:30:00,65.78,65.8,65.08,65.11,226400.0,48.5573,48.5721,48.0406,48.0627,226400.0
2013-06-20 15:00:00,65.11,65.34,64.89,65.17,191000.0,48.0627,48.2325,47.9003,48.107,191000.0
2013-06-20 15:30:00,65.14,65.71,64.98,65.49,798800.0,48.0849,48.5056,47.9667,48.3432,798800.0
2013-06-21 09:30:00,66.13,66.2,64.8,64.94,957000.0,48.8156,48.8673,47.8339,47.9372,957000.0
2013-06-21 10:00:00,64.92,65.1,64.29,64.33,401800.0,47.9225,48.0553,47.4574,47.4869,401800.0
2013-06-21 10:30:00,64.42,65.07,64.38,64.98,455600.0,47.5534,48.0332,47.5238,47.9667,455600.0
2013-06-21 11:00:00,64.98,65.33,64.73,64.78,262000.0,47.9667,48.2251,47.7822,47.8191,262000.0
2013-06-21 11:30:00,64.73,64.93,64.47,64.6,262400.0,47.7822,47.9298,47.5903,47.6862,262400.0
2013-06-21 12:00:00,64.6,65.05,64.59,64.75,182600.0,47.6862,48.0184,47.6789,47.797,182600.0
2013-06-21 12:30:00,64.75,65.1,64.51,65.08,239800.0,47.797,48.0553,47.6198,48.0406,239800.0
2013-06-21 13:00:00,65.12,65.29,64.86,65.07,182800.0,48.0701,48.1956,47.8782,48.0332,182800.0
2013-06-21 13:30:00,65.04,65.24,64.95,65.06,170200.0,48.011,48.1587,47.9446,48.0258,170200.0
2013-06-21 14:00:00,65.07,65.38,64.96,65.31,144000.0,48.0332,48.262,47.952,48.2103,144000.0
2013-06-21 14:30:00,65.31,65.43,65.11,65.43,189600.0,48.2103,48.2989,48.0627,48.2989,189600.0
2013-06-21 15:00:00,65.39,65.76,65.25,65.61,265600.0,48.2694,48.5425,48.1661,48.4318,265600.0
2013-06-21 15:30:00,65.65,65.69,65.07,65.2,606600.0,48.4613,48.4909,48.0332,48.1291,606600.0
2013-06-24 09:30:00,64.45,64.45,63.02,63.19,485200.0,47.5755,47.5755,46.5199,46.6454,485200.0
2013-06-24 10:00:00,63.12,63.35,62.47,62.49,340200.0,46.5937,46.7635,46.1139,46.1287,340200.0
2013-06-24 10:30:00,62.49,62.96,62.27,62.81,353800.0,46.1287,46.4756,45.9663,46.3649,353800.0
2013-06-24 11:00:00,62.79,63.02,62.53,62.53,183400.0,46.3501,46.5199,46.1582,46.1582,183400.0
2013-06-24 11:30:00,62.56,62.94,62.54,62.84,161800.0,46.1804,46.4609,46.1656,46.387,161800.0
2013-06-24 12:00:00,62.84,63.07,62.66,63.01,175400.0,46.387,46.5568,46.2542,46.5125,175400.0
2013-06-24 12:30:00,63.03,63.45,63.02,63.4,243400.0,46.5273,46.8373,46.5199,46.8004,243400.0
2013-06-24 13:00:00,63.4,63.58,63.15,63.49,156400.0,46.8004,46.9333,46.6159,46.8669,156400.0
2013-06-24 13:30:00,63.52,64.24,63.49,64.17,292200.0,46.889,47.4205,46.8669,47.3688,292200.0
2013-06-24 14:00:00,64.17,64.73,64.07,64.55,385800.0,47.3688,47.7822,47.295,47.6493,385800.0
2013-06-24 14:30:00,64.55,64.63,64.08,64.17,200400.0,47.6493,47.7084,47.3024,47.3688,200400.0
2013-06-24 15:00:00,64.16,64.4,63.98,64.01,189600.0,47.3614,47.5386,47.2286,47.2507,189600.0
2013-06-24 15:30:00,64.0,64.22,63.67,63.71,506200.0,47.2433,47.4057,46.9997,47.0293,506200.0
2013-06-25 09:30:00,64.51,65.0,64.2,64.67,490000.0,47.6198,47.9815,47.391,47.7379,490000.0
2013-06-25 10:00:00,64.7,64.75,64.11,64.36,270600.0,47.7601,47.797,47.3245,47.5091,270600.0
2013-06-25 10:30:00,64.34,65.0,64.3,64.72,251800.0,47.4943,47.9815,47.4648,47.7748,251800.0
2013-06-25 11:00:00,64.74,65.07,64.64,64.87,209200.0,47.7896,48.0332,47.7158,47.8855,209200.0
2013-06-25 11:30:00,64.86,65.07,64.75,64.99,148200.0,47.8782,48.0332,47.797,47.9741,148200.0
2013-06-25 12:00:00,64.99,65.18,64.92,65.11,156400.0,47.9741,48.1144,47.9225,48.0627,156400.0
2013-06-25 12:30:00,65.09,65.24,65.08,65.12,128000.0,48.0479,48.1587,48.0406,48.0701,128000.0
2013-06-25 13:00:00,65.14,65.23,64.98,65.07,222000.0,48.0849,48.1513,47.9667,48.0332,222000.0
2013-06-25 13:30:00,65.06,65.3,64.98,65.06,99400.0,48.0258,48.203,47.9667,48.0258,99400.0
2013-06-25 14:00:00,65.06,65.39,64.99,65.36,159400.0,48.0258,48.2694,47.9741,48.2473,159400.0
2013-06-25 14:30:00,65.38,65.55,65.01,65.09,296600.0,48.262,48.3875,47.9889,48.0479,296600.0
2013-06-25 15:00:00,65.09,65.14,64.95,65.14,147200.0,48.0479,48.0849,47.9446,48.0849,147200.0
2013-06-25 15:30:00,65.12,65.33,65.03,65.08,441600.0,48.0701,48.2251,48.0037,48.0406,441600.0
2013-06-26 09:30:00,65.6,65.69,65.31,65.36,158200.0,48.4244,48.4909,48.2103,48.2473,158200.0
2013-06-26 10:00:00,65.35,65.5,64.77,65.02,195800.0,48.2399,48.3506,47.8117,47.9963,195800.0
2013-06-26 10:30:00,65.01,65.03,64.77,64.83,153000.0,47.9889,48.0037,47.8117,47.856,153000.0
2013-06-26 11:00:00,64.83,64.99,64.77,64.83,122800.0,47.856,47.9741,47.8117,47.856,122800.0
2013-06-26 11:30:00,64.84,65.01,64.8,64.82,81800.0,47.8634,47.9889,47.8339,47.8486,81800.0
2013-06-26 12:00:00,64.8,65.39,64.8,65.39,150600.0,47.8339,48.2694,47.8339,48.2694,150600.0
2013-06-26 12:30:00,65.39,65.64,65.33,65.54,150800.0,48.2694,48.4539,48.2251,48.3801,150800.0
2013-06-26 13:00:00,65.55,65.79,65.5,65.76,150800.0,48.3875,48.5647,48.3506,48.5425,150800.0
2013-06-26 13:30:00,65.76,65.78,65.53,65.68,132400.0,48.5425,48.5573,48.3727,48.4835,132400.0
2013-06-26 14:00:00,65.7,65.86,65.62,65.84,129600.0,48.4982,48.6163,48.4392,48.6016,129600.0
2013-06-26 14:30:00,65.86,66.14,65.8,66.1,196800.0,48.6163,48.823,48.5721,48.7935,196800.0
2013-06-26 15:00:00,66.08,66.28,66.06,66.13,231000.0,48.7787,48.9264,48.764,48.8156,231000.0
2013-06-26 15:30:00,66.14,66.21,65.87,65.93,468600.0,48.823,48.8747,48.6237,48.668,468600.0
2013-06-27 09:30:00,66.58,66.88,66.36,66.71,313800.0,49.1478,49.3693,48.9854,49.2438,313800.0
2013-06-27 10:00:00,66.72,67.04,66.36,66.89,451600.0,49.2512,49.4874,48.9854,49.3767,451600.0
2013-06-27 10:30:00,66.88,66.9,66.58,66.61,291600.0,49.3693,49.384,49.1478,49.17,291600.0
2013-06-27 11:00:00,66.61,66.79,66.6,66.71,414000.0,49.17,49.3028,49.1626,49.2438,414000.0
2013-06-27 11:30:00,66.72,67.01,66.72,66.81,277800.0,49.2512,49.4652,49.2512,49.3176,277800.0
2013-06-27 12:00:00,66.82,66.88,66.57,66.6,143600.0,49.325,49.3693,49.1404,49.1626,143600.0
2013-06-27 12:30:00,66.61,66.75,66.6,66.6,120800.0,49.17,49.2733,49.1626,49.1626,120800.0
2013-06-27 13:00:00,66.58,66.73,66.38,66.48,98000.0,49.1478,49.2586,49.0002,49.074,98000.0
2013-06-27 13:30:00,66.47,66.48,66.1,66.11,95800.0,49.0666,49.074,48.7935,48.8009,95800.0
2013-06-27 14:00:00,66.09,66.17,66.01,66.11,126600.0,48.7861,48.8452,48.7271,48.8009,126600.0
2013-06-27 14:30:00,66.15,66.27,65.93,65.96,107800.0,48.8304,48.919,48.668,48.6902,107800.0
2013-06-27 15:00:00,66.0,66.01,65.58,65.67,330600.0,48.7197,48.7271,48.4097,48.4761,330600.0
2013-06-27 15:30:00,65.67,65.7,65.36,65.51,531000.0,48.4761,48.4982,48.2473,48.358,531000.0
2013-06-28 09:30:00,65.22,65.78,65.01,65.59,329800.0,48.1439,48.5573,47.9889,48.417,329800.0
2013-06-28 10:00:00,65.52,66.07,65.45,66.01,180600.0,48.3654,48.7714,48.3137,48.7271,180600.0
2013-06-28 10:30:00,65.97,66.33,65.92,66.26,132000.0,48.6975,48.9633,48.6606,48.9116,132000.0
2013-06-28 11:00:00,66.24,66.44,66.0,66.0,105400.0,48.8968,49.0445,48.7197,48.7197,105400.0
2013-06-28 11:30:00,66.03,66.3,65.99,66.24,87000.0,48.7418,48.9411,48.7123,48.8968,87000.0
2013-06-28 12:00:00,66.25,66.25,65.75,65.99,159000.0,48.9042,48.9042,48.5351,48.7123,159000.0
2013-06-28 12:30:00,66.03,66.23,65.92,66.14,76800.0,48.7418,48.8895,48.6606,48.823,76800.0
2013-06-28 13:00:00,66.11,66.42,66.01,66.31,94800.0,48.8009,49.0297,48.7271,48.9485,94800.0
2013-06-28 13:30:00,66.33,66.47,66.24,66.47,57000.0,48.9633,49.0666,48.8968,49.0666,57000.0
2013-06-28 14:00:00,66.45,66.5,66.14,66.23,119800.0,49.0519,49.0888,48.823,48.8895,119800.0
2013-06-28 14:30:00,66.23,66.33,66.17,66.29,177200.0,48.8895,48.9633,48.8452,48.9338,177200.0
2013-06-28 15:00:00,66.26,66.26,65.89,66.06,409200.0,48.9116,48.9116,48.6385,48.764,409200.0
2013-06-28 15:30:00,66.08,66.13,65.84,65.84,816000.0,48.7787,48.8156,48.6016,48.6016,816000.0
2013-07-01 09:30:00,66.89,67.64,66.62,67.44,538800.0,49.3767,49.9303,49.1774,49.7827,538800.0
2013-07-01 10:00:00,67.44,68.22,67.37,68.0,355600.0,49.7827,50.3584,49.731,50.196,355600.0
2013-07-01 10:30:00,68.01,68.14,67.95,68.13,177400.0,50.2034,50.2994,50.1591,50.292,177400.0
2013-07-01 11:00:00,68.09,68.17,67.93,68.16,122400.0,50.2625,50.3215,50.1444,50.3141,122400.0
2013-07-01 11:30:00,68.11,68.19,67.96,68.01,172400.0,50.2772,50.3363,50.1665,50.2034,172400.0
2013-07-01 12:00:00,68.01,68.11,67.84,67.84,123800.0,50.2034,50.2772,50.0779,50.0779,123800.0
2013-07-01 12:30:00,67.84,68.06,67.82,67.95,122600.0,50.0779,50.2403,50.0632,50.1591,122600.0
2013-07-01 13:00:00,67.97,68.0,67.81,67.83,166200.0,50.1739,50.196,50.0558,50.0706,166200.0
2013-07-01 13:30:00,67.84,67.89,67.64,67.64,122400.0,50.0779,50.1148,49.9303,49.9303,122400.0
2013-07-01 14:00:00,67.63,67.79,67.6,67.79,125000.0,49.9229,50.041,49.9008,50.041,125000.0
2013-07-01 14:30:00,67.77,67.83,67.63,67.81,92600.0,50.0263,50.0706,49.9229,50.0558,92600.0
2013-07-01 15:00:00,67.8,67.91,67.56,67.57,198000.0,50.0484,50.1296,49.8712,49.8786,198000.0
2013-07-01 15:30:00,67.57,67.78,67.46,67.66,575800.0,49.8786,50.0336,49.7974,49.9451,575800.0
2013-07-02 09:30:00,67.62,68.2,67.62,67.87,358400.0,49.9155,50.3437,49.9155,50.1001,358400.0
2013-07-02 10:00:00,67.86,68.45,67.76,68.41,382200.0,50.0927,50.5282,50.0189,50.4987,382200.0
2013-07-02 10:30:00,68.41,69.1,68.26,69.05,349400.0,50.4987,51.008,50.388,50.9711,349400.0
2013-07-02 11:00:00,69.08,69.27,69.0,69.16,333000.0,50.9933,51.1335,50.9342,51.0523,333000.0
2013-07-02 11:30:00,69.14,69.5,69.05,69.42,197800.0,51.0376,51.3033,50.9711,51.2443,197800.0
2013-07-02 12:00:00,69.42,69.59,69.27,69.46,264600.0,51.2443,51.3697,51.1335,51.2738,264600.0
2013-07-02 12:30:00,69.45,69.64,69.31,69.37,470200.0,51.2664,51.4067,51.1631,51.2073,470200.0
2013-07-02 13:00:00,69.38,69.42,69.11,69.11,181200.0,51.2147,51.2443,51.0154,51.0154,181200.0
2013-07-02 13:30:00,69.11,69.16,68.79,68.91,183200.0,51.0154,51.0523,50.7792,50.8678,183200.0
2013-07-02 14:00:00,68.9,68.91,68.4,68.4,217200.0,50.8604,50.8678,50.4913,50.4913,217200.0
2013-07-02 14:30:00,68.39,68.87,68.39,68.81,258200.0,50.4839,50.8383,50.4839,50.794,258200.0
2013-07-02 15:00:00,68.83,68.98,68.72,68.75,245200.0,50.8087,50.9195,50.7275,50.7497,245200.0
2013-07-02 15:30:00,68.75,69.04,68.69,68.95,528400.0,50.7497,50.9637,50.7054,50.8973,528400.0
2013-07-03 09:30:00,69.0,69.01,68.41,68.6,246800.0,50.9342,50.9416,50.4987,50.6389,246800.0
2013-07-03 10:00:00,68.5,68.84,68.42,68.77,135000.0,50.5651,50.8161,50.5061,50.7644,135000.0
2013-07-03 10:30:00,68.77,69.01,68.49,68.64,586200.0,50.7644,50.9416,50.5577,50.6685,586200.0
2013-07-03 11:00:00,68.67,68.94,68.66,68.89,184200.0,50.6906,50.8899,50.6832,50.853,184200.0
2013-07-03 11:30:00,68.86,69.25,68.83,69.21,102400.0,50.8309,51.1188,50.8087,51.0892,102400.0
2013-07-03 12:00:00,69.22,69.25,69.07,69.14,146600.0,51.0966,51.1188,50.9859,51.0376,146600.0
2013-07-03 12:30:00,69.11,69.2,68.95,69.09,167400.0,51.0154,51.0819,50.8973,51.0007,167400.0
2013-07-05 09:30:00,69.53,70.2,69.32,69.49,412800.0,51.3255,51.82,51.1704,51.2959,412800.0
2013-07-05 10:00:00,69.48,69.86,69.34,69.67,247200.0,51.2885,51.5691,51.1852,51.4288,247200.0
2013-07-05 10:30:00,69.66,69.94,69.54,69.91,96000.0,51.4214,51.6281,51.3328,51.606,96000.0
2013-07-05 11:00:00,69.95,70.16,69.86,70.05,115400.0,51.6355,51.7905,51.5691,51.7093,115400.0
2013-07-05 11:30:00,70.02,70.05,69.75,69.97,106200.0,51.6872,51.7093,51.4879,51.6502,106200.0
2013-07-05 12:00:00,70.02,70.05,69.75,69.75,71200.0,51.6872,51.7093,51.4879,51.4879,71200.0
2013-07-05 12:30:00,69.79,69.95,69.75,69.84,91600.0,51.5174,51.6355,51.4879,51.5543,91600.0
2013-07-05 13:00:00,69.87,69.89,69.68,69.73,116800.0,51.5764,51.5912,51.4362,51.4731,116800.0
2013-07-05 13:30:00,69.71,69.89,69.66,69.78,56200.0,51.4583,51.5912,51.4214,51.51,56200.0
2013-07-05 14:00:00,69.81,70.28,69.8,70.28,113200.0,51.5321,51.8791,51.5248,51.8791,113200.0
2013-07-05 14:30:00,70.27,70.32,70.01,70.03,78800.0,51.8717,51.9086,51.6798,51.6945,78800.0
2013-07-05 15:00:00,70.05,70.07,69.66,69.71,91800.0,51.7093,51.7241,51.4214,51.4583,91800.0
2013-07-05 15:30:00,69.71,70.23,69.67,70.21,308400.0,51.4583,51.8422,51.4288,51.8274,308400.0
2013-07-08 09:30:00,70.75,70.97,70.58,70.88,404400.0,52.226,52.3884,52.1005,52.322,404400.0
2013-07-08 10:00:00,70.87,71.27,70.85,70.99,269600.0,52.3146,52.6099,52.2998,52.4032,269600.0
2013-07-08 10:30:00,70.98,71.17,70.77,70.92,285800.0,52.3958,52.5361,52.2408,52.3515,285800.0
2013-07-08 11:00:00,70.92,71.07,70.88,70.98,239000.0,52.3515,52.4622,52.322,52.3958,239000.0
2013-07-08 11:30:00,70.98,71.0,70.71,70.77,169000.0,52.3958,52.4106,52.1965,52.2408,169000.0
2013-07-08 12:00:00,70.78,70.81,70.47,70.47,129400.0,52.2482,52.2703,52.0193,52.0193,129400.0
2013-07-08 12:30:00,70.45,70.68,70.33,70.39,111600.0,52.0046,52.1744,51.916,51.9603,111600.0
2013-07-08 13:00:00,70.36,70.39,70.06,70.1,172600.0,51.9381,51.9603,51.7167,51.7462,172600.0
2013-07-08 13:30:00,70.09,70.19,69.91,69.96,169600.0,51.7388,51.8126,51.606,51.6429,169600.0
2013-07-08 14:00:00,69.96,69.97,69.63,69.67,204400.0,51.6429,51.6502,51.3993,51.4288,204400.0
2013-07-08 14:30:00,69.67,69.8,69.54,69.67,239200.0,51.4288,51.5248,51.3328,51.4288,239200.0
2013-07-08 15:00:00,69.66,69.72,69.51,69.65,277400.0,51.4214,51.4657,51.3107,51.414,277400.0
2013-07-08 15:30:00,69.66,70.0,69.57,69.85,472200.0,51.4214,51.6724,51.355,51.5617,472200.0
2013-07-09 09:30:00,70.33,71.07,70.26,70.94,387600.0,51.916,52.4622,51.8643,52.3663,387600.0
2013-07-09 10:00:00,70.92,70.92,70.2,70.2,190600.0,52.3515,52.3515,51.82,51.82,190600.0
2013-07-09 10:30:00,70.27,70.58,70.21,70.48,209400.0,51.8717,52.1005,51.8274,52.0267,209400.0
2013-07-09 11:00:00,70.47,70.61,70.45,70.52,449600.0,52.0193,52.1227,52.0046,52.0562,449600.0
2013-07-09 11:30:00,70.53,70.59,70.42,70.47,97400.0,52.0636,52.1079,51.9824,52.0193,97400.0
2013-07-09 12:00:00,70.48,70.7,70.48,70.7,110400.0,52.0267,52.1891,52.0267,52.1891,110400.0
2013-07-09 12:30:00,70.7,71.03,70.69,71.01,144200.0,52.1891,52.4327,52.1817,52.418,144200.0
2013-07-09 13:00:00,71.02,71.13,70.99,71.05,281400.0,52.4253,52.5065,52.4032,52.4475,281400.0
2013-07-09 13:30:00,71.05,71.1,70.84,70.9,173400.0,52.4475,52.4844,52.2925,52.3368,173400.0
2013-07-09 14:00:00,70.91,71.04,70.81,70.88,255800.0,52.3441,52.4401,52.2703,52.322,255800.0
2013-07-09 14:30:00,70.85,71.03,70.77,70.98,170400.0,52.2998,52.4327,52.2408,52.3958,170400.0
2013-07-09 15:00:00,70.98,71.24,70.98,71.11,375000.0,52.3958,52.5877,52.3958,52.4918,375000.0
2013-07-09 15:30:00,71.13,71.19,70.99,71.11,523600.0,52.5065,52.5508,52.4032,52.4918,523600.0
2013-07-10 09:30:00,71.24,71.6,71.01,71.33,524000.0,52.5877,52.8535,52.418,52.6542,524000.0
2013-07-10 10:00:00,71.34,71.54,71.19,71.36,381000.0,52.6616,52.8092,52.5508,52.6763,381000.0
2013-07-10 10:30:00,71.36,71.51,71.24,71.38,295600.0,52.6763,52.787,52.5877,52.6911,295600.0
2013-07-10 11:00:00,71.33,71.75,71.19,71.52,272200.0,52.6542,52.9642,52.5508,52.7944,272200.0
2013-07-10 11:30:00,71.5,71.52,71.22,71.22,199400.0,52.7797,52.7944,52.573,52.573,199400.0
2013-07-10 12:00:00,71.22,71.28,71.1,71.11,126400.0,52.573,52.6173,52.4844,52.4918,126400.0
2013-07-10 12:30:00,71.1,71.19,71.04,71.16,136800.0,52.4844,52.5508,52.4401,52.5287,136800.0
2013-07-10 13:00:00,71.16,71.23,71.05,71.21,171400.0,52.5287,52.5804,52.4475,52.5656,171400.0
2013-07-10 13:30:00,71.2,71.68,71.2,71.41,165600.0,52.5582,52.9125,52.5582,52.7132,165600.0
2013-07-10 14:00:00,71.39,71.84,71.33,71.66,203600.0,52.6985,53.0306,52.6542,52.8978,203600.0
2013-07-10 14:30:00,71.64,71.64,70.95,71.04,206600.0,52.883,52.883,52.3737,52.4401,206600.0
2013-07-10 15:00:00,71.05,71.11,70.82,71.04,128400.0,52.4475,52.4918,52.2777,52.4401,128400.0
2013-07-10 15:30:00,71.03,71.23,70.96,71.14,501200.0,52.4327,52.5804,52.381,52.5139,501200.0
2013-07-11 09:30:00,72.0,73.0,71.92,72.83,625400.0,53.1487,53.8869,53.0897,53.7614,625400.0
2013-07-11 10:00:00,72.89,73.39,72.84,73.25,622200.0,53.8057,54.1748,53.7688,54.0715,622200.0
2013-07-11 10:30:00,73.24,73.28,72.65,73.03,398800.0,54.0641,54.0936,53.6286,53.9091,398800.0
2013-07-11 11:00:00,73.05,73.06,72.25,72.33,396600.0,53.9238,53.9312,53.3333,53.3923,396600.0
2013-07-11 11:30:00,72.32,72.33,71.89,72.14,390000.0,53.385,53.3923,53.0675,53.2521,390000.0
2013-07-11 12:00:00,72.14,72.14,71.67,71.72,253200.0,53.2521,53.2521,52.9052,52.9421,253200.0
2013-07-11 12:30:00,71.73,72.0,71.65,71.91,227400.0,52.9494,53.1487,52.8904,53.0823,227400.0
2013-07-11 13:00:00,71.91,72.05,71.82,71.94,239400.0,53.0823,53.1857,53.0159,53.1045,239400.0
2013-07-11 13:30:00,71.94,71.97,71.78,71.83,172400.0,53.1045,53.1266,52.9864,53.0233,172400.0
2013-07-11 14:00:00,71.83,71.83,71.53,71.65,422200.0,53.0233,53.0233,52.8018,52.8904,422200.0
2013-07-11 14:30:00,71.66,71.92,71.45,71.56,419000.0,52.8978,53.0897,52.7428,52.824,419000.0
2013-07-11 15:00:00,71.58,71.89,71.51,71.88,349200.0,52.8387,53.0675,52.787,53.0602,349200.0
2013-07-11 15:30:00,71.87,71.91,71.66,71.78,548200.0,53.0528,53.0823,52.8978,52.9864,548200.0
2013-07-12 09:30:00,71.55,72.07,71.47,71.91,324600.0,52.8166,53.2004,52.7575,53.0823,324600.0
2013-07-12 10:00:00,71.94,71.95,71.7,71.79,194400.0,53.1045,53.1118,52.9273,52.9937,194400.0
2013-07-12 10:30:00,71.8,71.82,71.54,71.79,253400.0,53.0011,53.0159,52.8092,52.9937,253400.0
2013-07-12 11:00:00,71.79,71.83,71.47,71.52,154200.0,52.9937,53.0233,52.7575,52.7944,154200.0
2013-07-12 11:30:00,71.52,71.53,71.1,71.33,241800.0,52.7944,52.8018,52.4844,52.6542,241800.0
2013-07-12 12:00:00,71.33,71.36,70.96,71.16,189000.0,52.6542,52.6763,52.381,52.5287,189000.0
2013-07-12 12:30:00,71.17,71.33,71.06,71.22,151200.0,52.5361,52.6542,52.4549,52.573,151200.0
2013-07-12 13:00:00,71.21,71.32,70.98,71.16,179000.0,52.5656,52.6468,52.3958,52.5287,179000.0
2013-07-12 13:30:00,71.16,71.21,71.0,71.19,189000.0,52.5287,52.5656,52.4106,52.5508,189000.0
2013-07-12 14:00:00,71.22,71.64,71.22,71.63,267800.0,52.573,52.883,52.573,52.8756,267800.0
2013-07-12 14:30:00,71.63,71.76,71.48,71.75,307000.0,52.8756,52.9716,52.7649,52.9642,307000.0
2013-07-12 15:00:00,71.74,72.25,71.73,72.25,360400.0,52.9568,53.3333,52.9494,53.3333,360400.0
2013-07-12 15:30:00,72.25,72.39,72.18,72.35,595800.0,53.3333,53.4366,53.2816,53.4071,595800.0
2013-07-15 09:30:00,72.32,72.81,71.74,71.98,454600.0,53.4547,53.8169,53.026,53.2034,454600.0
2013-07-15 10:00:00,71.95,72.45,71.7,72.36,251800.0,53.1812,53.5508,52.9964,53.4843,251800.0
2013-07-15 10:30:00,72.36,72.45,71.83,71.86,203400.0,53.4843,53.5508,53.0925,53.1147,203400.0
2013-07-15 11:00:00,71.89,71.94,71.61,71.73,186200.0,53.1369,53.1738,52.9299,53.0186,186200.0
2013-07-15 11:30:00,71.73,71.99,71.72,71.79,151600.0,53.0186,53.2108,53.0112,53.063,151600.0
2013-07-15 12:00:00,71.81,71.89,71.71,71.78,85600.0,53.0777,53.1369,53.0038,53.0556,85600.0
2013-07-15 12:30:00,71.78,71.83,71.56,71.57,120800.0,53.0556,53.0925,52.893,52.9003,120800.0
2013-07-15 13:00:00,71.58,71.6,71.43,71.47,118200.0,52.9077,52.9225,52.7969,52.8264,118200.0
2013-07-15 13:30:00,71.47,71.58,71.39,71.57,187000.0,52.8264,52.9077,52.7673,52.9003,187000.0
2013-07-15 14:00:00,71.55,71.56,71.29,71.51,374600.0,52.8856,52.893,52.6934,52.856,374600.0
2013-07-15 14:30:00,71.51,71.67,71.46,71.53,235200.0,52.856,52.9743,52.819,52.8708,235200.0
2013-07-15 15:00:00,71.52,71.63,71.45,71.55,193800.0,52.8634,52.9447,52.8116,52.8856,193800.0
2013-07-15 15:30:00,71.54,71.82,71.5,71.77,618600.0,52.8782,53.0851,52.8486,53.0482,618600.0
2013-07-16 09:30:00,71.89,72.36,71.88,72.36,311200.0,53.1369,53.4843,53.1295,53.4843,311200.0
2013-07-16 10:00:00,72.38,72.53,72.34,72.51,469200.0,53.499,53.6099,53.4695,53.5951,469200.0
2013-07-16 10:30:00,72.51,72.77,72.5,72.66,391600.0,53.5951,53.7873,53.5877,53.706,391600.0
2013-07-16 11:00:00,72.63,72.7,72.33,72.46,456600.0,53.6838,53.7356,53.4621,53.5582,456600.0
2013-07-16 11:30:00,72.44,72.49,72.02,72.2,284200.0,53.5434,53.5804,53.233,53.366,284200.0
2013-07-16 12:00:00,72.24,72.44,72.14,72.42,245000.0,53.3956,53.5434,53.3217,53.5286,245000.0
2013-07-16 12:30:00,72.38,72.45,72.3,72.33,143400.0,53.499,53.5508,53.4399,53.4621,143400.0
2013-07-16 13:00:00,72.33,72.35,71.96,71.98,166400.0,53.4621,53.4769,53.1886,53.2034,166400.0
2013-07-16 13:30:00,72.0,72.17,71.93,72.05,162600.0,53.2182,53.3438,53.1664,53.2551,162600.0
2013-07-16 14:00:00,72.07,72.36,72.05,72.23,218400.0,53.2699,53.4843,53.2551,53.3882,218400.0
2013-07-16 14:30:00,72.24,72.42,72.14,72.32,175000.0,53.3956,53.5286,53.3217,53.4547,175000.0
2013-07-16 15:00:00,72.3,72.31,72.21,72.3,252800.0,53.4399,53.4473,53.3734,53.4399,252800.0
2013-07-16 15:30:00,72.3,72.38,72.23,72.3,311200.0,53.4399,53.499,53.3882,53.4399,311200.0
2013-07-17 09:30:00,72.53,72.88,72.33,72.83,408600.0,53.6099,53.8686,53.4621,53.8317,408600.0
2013-07-17 10:00:00,72.77,73.1,72.7,72.83,119200.0,53.7873,54.0312,53.7356,53.8317,119200.0
2013-07-17 10:30:00,72.88,73.09,72.61,72.86,247200.0,53.8686,54.0238,53.6691,53.8538,247200.0
2013-07-17 11:00:00,72.91,73.06,72.86,73.01,169800.0,53.8908,54.0017,53.8538,53.9647,169800.0
2013-07-17 11:30:00,73.0,73.11,72.78,72.78,203200.0,53.9573,54.0386,53.7947,53.7947,203200.0
2013-07-17 12:00:00,72.8,73.19,72.78,73.17,99800.0,53.8095,54.0978,53.7947,54.083,99800.0
2013-07-17 12:30:00,73.15,73.21,73.13,73.16,95400.0,54.0682,54.1125,54.0534,54.0756,95400.0
2013-07-17 13:00:00,73.16,73.18,73.05,73.07,119000.0,54.0756,54.0904,53.9943,54.0091,119000.0
2013-07-17 13:30:00,73.1,73.18,73.01,73.18,126600.0,54.0312,54.0904,53.9647,54.0904,126600.0
2013-07-17 14:00:00,73.17,73.2,73.06,73.14,179400.0,54.083,54.1051,54.0017,54.0608,179400.0
2013-07-17 14:30:00,73.13,73.13,72.88,72.93,122600.0,54.0534,54.0534,53.8686,53.9056,122600.0
2013-07-17 15:00:00,72.92,73.01,72.72,72.79,235800.0,53.8982,53.9647,53.7504,53.8021,235800.0
2013-07-17 15:30:00,72.79,72.97,72.63,72.91,459600.0,53.8021,53.9351,53.6838,53.8908,459600.0
2013-07-18 09:30:00,73.21,73.58,73.11,73.49,220800.0,54.1125,54.386,54.0386,54.3195,220800.0
2013-07-18 10:00:00,73.51,73.75,73.4,73.67,207000.0,54.3343,54.5117,54.253,54.4525,207000.0
2013-07-18 10:30:00,73.71,73.99,73.69,73.94,356400.0,54.4821,54.6891,54.4673,54.6521,356400.0
2013-07-18 11:00:00,73.95,74.14,73.89,74.05,416000.0,54.6595,54.7999,54.6152,54.7334,416000.0
2013-07-18 11:30:00,74.06,74.11,73.69,73.8,283800.0,54.7408,54.7778,54.4673,54.5486,283800.0
2013-07-18 12:00:00,73.81,73.92,73.7,73.7,160400.0,54.556,54.6373,54.4747,54.4747,160400.0
2013-07-18 12:30:00,73.71,73.82,73.64,73.66,222800.0,54.4821,54.5634,54.4304,54.4451,222800.0
2013-07-18 13:00:00,73.69,73.8,73.58,73.66,153200.0,54.4673,54.5486,54.386,54.4451,153200.0
2013-07-18 13:30:00,73.67,73.89,73.64,73.89,183400.0,54.4525,54.6152,54.4304,54.6152,183400.0
2013-07-18 14:00:00,73.9,73.95,73.81,73.85,149400.0,54.6225,54.6595,54.556,54.5856,149400.0
2013-07-18 14:30:00,73.86,73.97,73.82,73.89,105800.0,54.593,54.6743,54.5634,54.6152,105800.0
2013-07-18 15:00:00,73.87,73.87,73.52,73.55,140800.0,54.6004,54.6004,54.3417,54.3638,140800.0
2013-07-18 15:30:00,73.56,73.58,73.36,73.52,327800.0,54.3712,54.386,54.2234,54.3417,327800.0
2013-07-19 09:30:00,73.91,73.91,73.26,73.53,518400.0,54.6299,54.6299,54.1495,54.3491,518400.0
2013-07-19 10:00:00,73.52,73.94,73.32,73.61,378800.0,54.3417,54.6521,54.1938,54.4082,378800.0
2013-07-19 10:30:00,73.61,73.92,73.61,73.79,98200.0,54.4082,54.6373,54.4082,54.5412,98200.0
2013-07-19 11:00:00,73.81,74.0,73.72,73.89,170000.0,54.556,54.6965,54.4895,54.6152,170000.0
2013-07-19 11:30:00,73.85,74.06,73.82,73.88,127600.0,54.5856,54.7408,54.5634,54.6078,127600.0
2013-07-19 12:00:00,73.88,73.9,73.7,73.72,128800.0,54.6078,54.6225,54.4747,54.4895,128800.0
2013-07-19 12:30:00,73.73,73.88,73.66,73.74,133800.0,54.4969,54.6078,54.4451,54.5043,133800.0
2013-07-19 13:00:00,73.76,73.82,73.67,73.8,141800.0,54.5191,54.5634,54.4525,54.5486,141800.0
2013-07-19 13:30:00,73.83,74.1,73.82,74.07,117400.0,54.5708,54.7704,54.5634,54.7482,117400.0
2013-07-19 14:00:00,74.07,74.2,74.0,74.1,152800.0,54.7482,54.8443,54.6965,54.7704,152800.0
2013-07-19 14:30:00,74.1,74.25,74.04,74.04,117400.0,54.7704,54.8812,54.726,54.726,117400.0
2013-07-19 15:00:00,74.05,74.16,74.01,74.14,102800.0,54.7334,54.8147,54.7038,54.7999,102800.0
2013-07-19 15:30:00,74.14,74.35,74.14,74.33,241400.0,54.7999,54.9552,54.7999,54.9404,241400.0
2013-07-22 09:30:00,74.32,74.56,73.78,73.86,152200.0,54.933,55.1104,54.5338,54.593,152200.0
2013-07-22 10:00:00,73.86,74.38,73.77,74.2,308600.0,54.593,54.9773,54.5265,54.8443,308600.0
2013-07-22 10:30:00,74.17,74.36,74.04,74.32,200800.0,54.8221,54.9625,54.726,54.933,200800.0
2013-07-22 11:00:00,74.3,74.45,74.01,74.3,515400.0,54.9182,55.0291,54.7038,54.9182,515400.0
2013-07-22 11:30:00,74.28,74.38,73.92,73.97,94600.0,54.9034,54.9773,54.6373,54.6743,94600.0
2013-07-22 12:00:00,73.97,74.32,73.97,74.27,104400.0,54.6743,54.933,54.6743,54.896,104400.0
2013-07-22 12:30:00,74.32,74.55,74.26,74.31,148000.0,54.933,55.103,54.8886,54.9256,148000.0
2013-07-22 13:00:00,74.31,74.39,74.17,74.26,103800.0,54.9256,54.9847,54.8221,54.8886,103800.0
2013-07-22 13:30:00,74.21,74.3,74.08,74.15,109200.0,54.8517,54.9182,54.7556,54.8073,109200.0
2013-07-22 14:00:00,74.15,74.53,74.09,74.48,197000.0,54.8073,55.0882,54.763,55.0512,197000.0
2013-07-22 14:30:00,74.49,74.86,74.48,74.77,283400.0,55.0586,55.3321,55.0512,55.2656,283400.0
2013-07-22 15:00:00,74.77,75.03,74.76,75.02,268800.0,55.2656,55.4578,55.2582,55.4504,268800.0
2013-07-22 15:30:00,75.02,75.02,74.54,74.74,584000.0,55.4504,55.4504,55.0956,55.2434,584000.0
2013-07-23 09:30:00,74.81,74.94,74.33,74.8,486600.0,55.2952,55.3913,54.9404,55.2878,486600.0
2013-07-23 10:00:00,74.87,74.99,74.48,74.83,257800.0,55.3395,55.4282,55.0512,55.3099,257800.0
2013-07-23 10:30:00,74.78,74.87,74.48,74.67,522800.0,55.273,55.3395,55.0512,55.1917,522800.0
2013-07-23 11:00:00,74.71,74.83,74.42,74.61,230800.0,55.2212,55.3099,55.0069,55.1473,230800.0
2013-07-23 11:30:00,74.63,74.73,74.46,74.48,231800.0,55.1621,55.236,55.0365,55.0512,231800.0
2013-07-23 12:00:00,74.47,74.52,74.17,74.22,149600.0,55.0439,55.0808,54.8221,54.8591,149600.0
2013-07-23 12:30:00,74.26,74.28,74.02,74.04,72200.0,54.8886,54.9034,54.7112,54.726,72200.0
2013-07-23 13:00:00,74.06,74.25,74.04,74.14,147600.0,54.7408,54.8812,54.726,54.7999,147600.0
2013-07-23 13:30:00,74.14,74.21,74.01,74.1,127800.0,54.7999,54.8517,54.7038,54.7704,127800.0
2013-07-23 14:00:00,74.13,74.36,74.11,74.27,127600.0,54.7925,54.9625,54.7778,54.896,127600.0
2013-07-23 14:30:00,74.27,74.48,74.27,74.33,178000.0,54.896,55.0512,54.896,54.9404,178000.0
2013-07-23 15:00:00,74.33,74.35,74.14,74.27,152800.0,54.9404,54.9552,54.7999,54.896,152800.0
2013-07-23 15:30:00,74.27,74.38,74.22,74.31,337000.0,54.896,54.9773,54.8591,54.9256,337000.0
2013-07-24 09:30:00,74.55,74.57,73.79,74.03,467600.0,55.103,55.1178,54.5412,54.7186,467600.0
2013-07-24 10:00:00,73.99,73.99,73.17,73.32,486000.0,54.6891,54.6891,54.083,54.1938,486000.0
2013-07-24 10:30:00,73.35,73.49,73.16,73.29,224000.0,54.216,54.3195,54.0756,54.1717,224000.0
2013-07-24 11:00:00,73.27,73.71,73.27,73.62,387800.0,54.1569,54.4821,54.1569,54.4156,387800.0
2013-07-24 11:30:00,73.62,73.81,73.43,73.47,98800.0,54.4156,54.556,54.2751,54.3047,98800.0
2013-07-24 12:00:00,73.47,73.47,72.99,73.0,184000.0,54.3047,54.3047,53.9499,53.9573,184000.0
2013-07-24 12:30:00,73.01,73.02,72.17,72.19,453400.0,53.9647,53.9721,53.3438,53.3586,453400.0
2013-07-24 13:00:00,72.19,72.29,71.64,71.64,500600.0,53.3586,53.4325,52.9521,52.9521,500600.0
2013-07-24 13:30:00,71.67,72.06,71.58,71.87,454600.0,52.9743,53.2625,52.9077,53.1221,454600.0
2013-07-24 14:00:00,71.89,72.28,71.82,71.94,482200.0,53.1369,53.4251,53.0851,53.1738,482200.0
2013-07-24 14:30:00,71.93,71.94,71.64,71.87,430600.0,53.1664,53.1738,52.9521,53.1221,430600.0
2013-07-24 15:00:00,71.88,71.96,71.58,71.89,541600.0,53.1295,53.1886,52.9077,53.1369,541600.0
2013-07-24 15:30:00,71.89,72.1,71.67,72.07,847400.0,53.1369,53.2921,52.9743,53.2699,847400.0
2013-07-25 09:30:00,72.04,73.33,72.0,73.15,580800.0,53.2477,54.2012,53.2182,54.0682,580800.0
2013-07-25 10:00:00,73.17,73.68,72.86,72.92,496200.0,54.083,54.4599,53.8538,53.8982,496200.0
2013-07-25 10:30:00,72.95,73.22,72.75,72.97,267800.0,53.9204,54.1199,53.7725,53.9351,267800.0
2013-07-25 11:00:00,72.96,73.01,72.5,72.59,180400.0,53.9278,53.9647,53.5877,53.6543,180400.0
2013-07-25 11:30:00,72.6,72.82,72.25,72.67,374000.0,53.6617,53.8243,53.403,53.7134,374000.0
2013-07-25 12:00:00,72.69,72.84,72.47,72.78,115400.0,53.7282,53.8391,53.5656,53.7947,115400.0
2013-07-25 12:30:00,72.82,73.1,72.81,72.97,132800.0,53.8243,54.0312,53.8169,53.9351,132800.0
2013-07-25 13:00:00,73.01,73.24,72.98,73.24,218800.0,53.9647,54.1347,53.9425,54.1347,218800.0
2013-07-25 13:30:00,73.24,73.32,73.11,73.11,141400.0,54.1347,54.1938,54.0386,54.0386,141400.0
2013-07-25 14:00:00,73.14,73.36,73.08,73.23,191200.0,54.0608,54.2234,54.0164,54.1273,191200.0
2013-07-25 14:30:00,73.24,73.59,73.17,73.17,198600.0,54.1347,54.3934,54.083,54.083,198600.0
2013-07-25 15:00:00,73.19,73.47,73.13,73.41,297000.0,54.0978,54.3047,54.0534,54.2604,297000.0
2013-07-25 15:30:00,73.4,73.7,73.31,73.69,493400.0,54.253,54.4747,54.1865,54.4673,493400.0
2013-07-26 09:30:00,73.12,73.36,72.61,72.99,270800.0,54.046,54.2234,53.6691,53.9499,270800.0
2013-07-26 10:00:00,72.98,73.21,72.59,72.83,473800.0,53.9425,54.1125,53.6543,53.8317,473800.0
2013-07-26 10:30:00,72.81,72.83,72.23,72.23,183000.0,53.8169,53.8317,53.3882,53.3882,183000.0
2013-07-26 11:00:00,72.25,72.42,72.12,72.17,269600.0,53.403,53.5286,53.3069,53.3438,269600.0
2013-07-26 11:30:00,72.17,72.68,72.16,72.42,185400.0,53.3438,53.7208,53.3364,53.5286,185400.0
2013-07-26 12:00:00,72.43,72.89,72.38,72.85,135800.0,53.536,53.876,53.499,53.8464,135800.0
2013-07-26 12:30:00,72.85,73.0,72.69,72.71,155800.0,53.8464,53.9573,53.7282,53.743,155800.0
2013-07-26 13:00:00,72.72,73.0,72.71,72.77,145200.0,53.7504,53.9573,53.743,53.7873,145200.0
2013-07-26 13:30:00,72.78,72.83,72.57,72.64,116000.0,53.7947,53.8317,53.6395,53.6912,116000.0
2013-07-26 14:00:00,72.64,72.73,72.56,72.58,124200.0,53.6912,53.7577,53.6321,53.6469,124200.0
2013-07-26 14:30:00,72.58,72.78,72.58,72.72,139400.0,53.6469,53.7947,53.6469,53.7504,139400.0
2013-07-26 15:00:00,72.71,72.84,72.67,72.71,215400.0,53.743,53.8391,53.7134,53.743,215400.0
2013-07-26 15:30:00,72.7,72.92,72.65,72.87,350800.0,53.7356,53.8982,53.6986,53.8612,350800.0
2013-07-29 09:30:00,72.66,72.76,72.23,72.32,136600.0,53.706,53.7799,53.3882,53.4547,136600.0
2013-07-29 10:00:00,72.38,72.42,72.03,72.2,122000.0,53.499,53.5286,53.2403,53.366,122000.0
2013-07-29 10:30:00,72.2,72.31,72.02,72.29,107800.0,53.366,53.4473,53.233,53.4325,107800.0
2013-07-29 11:00:00,72.31,72.35,71.99,72.03,110800.0,53.4473,53.4769,53.2108,53.2403,110800.0
2013-07-29 11:30:00,72.01,72.1,71.94,72.06,125200.0,53.2256,53.2921,53.1738,53.2625,125200.0
2013-07-29 12:00:00,72.08,72.23,72.02,72.11,112800.0,53.2773,53.3882,53.233,53.2995,112800.0
2013-07-29 12:30:00,72.12,72.35,72.11,72.23,64000.0,53.3069,53.4769,53.2995,53.3882,64000.0
2013-07-29 13:00:00,72.23,72.42,72.16,72.36,164200.0,53.3882,53.5286,53.3364,53.4843,164200.0
2013-07-29 13:30:00,72.36,72.39,72.14,72.16,73800.0,53.4843,53.5064,53.3217,53.3364,73800.0
2013-07-29 14:00:00,72.16,72.39,72.16,72.35,57400.0,53.3364,53.5064,53.3364,53.4769,57400.0
2013-07-29 14:30:00,72.36,72.47,72.31,72.43,90400.0,53.4843,53.5656,53.4473,53.536,90400.0
2013-07-29 15:00:00,72.41,72.56,72.39,72.48,108400.0,53.5212,53.6321,53.5064,53.573,108400.0
2013-07-29 15:30:00,72.5,72.54,72.29,72.36,232200.0,53.5877,53.6173,53.4325,53.4843,232200.0
2013-07-30 09:30:00,72.53,72.89,72.11,72.14,214600.0,53.6099,53.876,53.2995,53.3217,214600.0
2013-07-30 10:00:00,72.1,72.3,71.95,71.96,280200.0,53.2921,53.4399,53.1812,53.1886,280200.0
2013-07-30 10:30:00,71.96,72.0,71.38,71.57,300400.0,53.1886,53.2182,52.7599,52.9003,300400.0
2013-07-30 11:00:00,71.56,71.58,71.23,71.24,217600.0,52.893,52.9077,52.649,52.6564,217600.0
2013-07-30 11:30:00,71.22,71.25,70.78,71.03,489400.0,52.6416,52.6638,52.3164,52.5012,489400.0
2013-07-30 12:00:00,71.02,71.35,71.0,71.31,168400.0,52.4938,52.7377,52.479,52.7082,168400.0
2013-07-30 12:30:00,71.33,71.49,71.25,71.42,119200.0,52.723,52.8412,52.6638,52.7895,119200.0
2013-07-30 13:00:00,71.42,71.42,71.0,71.01,150800.0,52.7895,52.7895,52.479,52.4864,150800.0
2013-07-30 13:30:00,71.01,71.25,70.88,71.24,108600.0,52.4864,52.6638,52.3903,52.6564,108600.0
2013-07-30 14:00:00,71.24,71.45,71.19,71.41,130200.0,52.6564,52.8116,52.6195,52.7821,130200.0
2013-07-30 14:30:00,71.39,71.73,71.38,71.71,270400.0,52.7673,53.0186,52.7599,53.0038,270400.0
2013-07-30 15:00:00,71.7,72.03,71.61,72.0,227800.0,52.9964,53.2403,52.9299,53.2182,227800.0
2013-07-30 15:30:00,71.97,72.23,71.97,72.06,414400.0,53.196,53.3882,53.196,53.2625,414400.0
2013-07-31 09:30:00,72.31,73.71,72.31,73.7,471800.0,53.4473,54.4821,53.4473,54.4747,471800.0
2013-07-31 10:00:00,73.69,74.08,73.46,74.04,240600.0,54.4673,54.7556,54.2973,54.726,240600.0
2013-07-31 10:30:00,74.03,74.03,73.67,73.86,166000.0,54.7186,54.7186,54.4525,54.593,166000.0
2013-07-31 11:00:00,73.85,73.85,73.4,73.41,255800.0,54.5856,54.5856,54.253,54.2604,255800.0
2013-07-31 11:30:00,73.36,73.42,73.12,73.19,215000.0,54.2234,54.2678,54.046,54.0978,215000.0
2013-07-31 12:00:00,73.21,73.21,72.89,72.91,123200.0,54.1125,54.1125,53.876,53.8908,123200.0
2013-07-31 12:30:00,72.91,73.03,72.78,72.86,104200.0,53.8908,53.9795,53.7947,53.8538,104200.0
2013-07-31 13:00:00,72.86,73.01,72.67,73.01,120200.0,53.8538,53.9647,53.7134,53.9647,120200.0
2013-07-31 13:30:00,73.01,73.29,73.0,73.2,277400.0,53.9647,54.1717,53.9573,54.1051,277400.0
2013-07-31 14:00:00,73.2,73.47,72.83,73.09,240000.0,54.1051,54.3047,53.8317,54.0238,240000.0
2013-07-31 14:30:00,73.1,73.44,73.09,73.39,171000.0,54.0312,54.2825,54.0238,54.2456,171000.0
2013-07-31 15:00:00,73.39,73.43,73.1,73.28,204000.0,54.2456,54.2751,54.0312,54.1643,204000.0
2013-07-31 15:30:00,73.28,73.28,72.64,72.77,495000.0,54.1643,54.1643,53.6912,53.7873,495000.0
2013-08-01 09:30:00,73.79,74.96,73.79,74.75,529200.0,54.5412,55.406,54.5412,55.2508,529200.0
2013-08-01 10:00:00,74.75,75.51,74.75,75.39,384800.0,55.2508,55.8126,55.2508,55.7239,384800.0
2013-08-01 10:30:00,75.39,75.41,74.89,74.89,227200.0,55.7239,55.7386,55.3543,55.3543,227200.0
2013-08-01 11:00:00,74.92,75.14,74.66,75.0,270600.0,55.3765,55.5391,55.1843,55.4356,270600.0
2013-08-01 11:30:00,75.0,75.17,75.0,75.06,168200.0,55.4356,55.5613,55.4356,55.4799,168200.0
2013-08-01 12:00:00,75.07,75.57,75.02,75.51,163400.0,55.4873,55.8569,55.4504,55.8126,163400.0
2013-08-01 12:30:00,75.53,75.57,75.39,75.45,167400.0,55.8273,55.8569,55.7239,55.7682,167400.0
2013-08-01 13:00:00,75.44,75.64,75.39,75.6,232800.0,55.7608,55.9086,55.7239,55.8791,232800.0
2013-08-01 13:30:00,75.58,75.85,75.58,75.76,169000.0,55.8643,56.0639,55.8643,55.9973,169000.0
2013-08-01 14:00:00,75.76,76.22,75.76,76.21,223200.0,55.9973,56.3374,55.9973,56.33,223200.0
2013-08-01 14:30:00,76.22,76.31,76.08,76.24,212400.0,56.3374,56.4039,56.2339,56.3521,212400.0
2013-08-01 15:00:00,76.25,76.46,75.94,76.02,421600.0,56.3595,56.5147,56.1304,56.1895,421600.0
2013-08-01 15:30:00,76.02,76.11,75.89,76.06,557000.0,56.1895,56.256,56.0934,56.2191,557000.0
2013-08-02 09:30:00,75.38,75.64,75.13,75.63,208000.0,55.7165,55.9086,55.5317,55.9013,208000.0
2013-08-02 10:00:00,75.63,75.95,75.39,75.89,179600.0,55.9013,56.1378,55.7239,56.0934,179600.0
2013-08-02 10:30:00,75.89,75.96,75.6,75.64,109800.0,56.0934,56.1452,55.8791,55.9086,109800.0
2013-08-02 11:00:00,75.64,75.8,75.38,75.71,235200.0,55.9086,56.0269,55.7165,55.9604,235200.0
2013-08-02 11:30:00,75.72,75.99,75.72,75.97,175200.0,55.9678,56.1673,55.9678,56.1526,175200.0
2013-08-02 12:00:00,75.95,76.36,75.89,76.35,230600.0,56.1378,56.4408,56.0934,56.4334,230600.0
2013-08-02 12:30:00,76.35,76.5,75.96,76.01,201400.0,56.4334,56.5443,56.1452,56.1821,201400.0
2013-08-02 13:00:00,76.06,76.08,75.75,75.77,136800.0,56.2191,56.2339,55.99,56.0047,136800.0
2013-08-02 13:30:00,75.77,76.21,75.77,76.02,218800.0,56.0047,56.33,56.0047,56.1895,218800.0
2013-08-02 14:00:00,76.03,76.2,75.86,76.19,171400.0,56.1969,56.3226,56.0713,56.3152,171400.0
2013-08-02 14:30:00,76.19,76.32,76.04,76.31,100000.0,56.3152,56.4113,56.2043,56.4039,100000.0
2013-08-02 15:00:00,76.29,76.61,76.29,76.46,194000.0,56.3891,56.6256,56.3891,56.5147,194000.0
2013-08-02 15:30:00,76.43,76.5,76.31,76.48,335600.0,56.4926,56.5443,56.4039,56.5295,335600.0
2013-08-05 09:30:00,76.47,76.74,76.08,76.57,534600.0,56.5221,56.7217,56.2339,56.5961,534600.0
2013-08-05 10:00:00,76.56,77.08,76.52,76.97,358200.0,56.5887,56.973,56.5591,56.8917,358200.0
2013-08-05 10:30:00,76.96,77.52,76.92,77.1,640400.0,56.8843,57.2982,56.8548,56.9878,640400.0
2013-08-05 11:00:00,77.1,77.27,77.02,77.13,293400.0,56.9878,57.1134,56.9287,57.01,293400.0
2013-08-05 11:30:00,77.1,77.1,76.7,76.8,152200.0,56.9878,56.9878,56.6921,56.7661,152200.0
2013-08-05 12:00:00,76.83,77.06,76.64,76.98,135800.0,56.7882,56.9582,56.6478,56.8991,135800.0
2013-08-05 12:30:00,76.98,77.01,76.7,76.75,89000.0,56.8991,56.9213,56.6921,56.7291,89000.0
2013-08-05 13:00:00,76.78,76.78,76.46,76.5,134600.0,56.7513,56.7513,56.5147,56.5443,134600.0
2013-08-05 13:30:00,76.5,76.76,76.36,76.7,146000.0,56.5443,56.7365,56.4408,56.6921,146000.0
2013-08-05 14:00:00,76.69,76.89,76.6,76.89,168600.0,56.6847,56.8326,56.6182,56.8326,168600.0
2013-08-05 14:30:00,76.88,77.1,76.85,77.03,141800.0,56.8252,56.9878,56.803,56.9361,141800.0
2013-08-05 15:00:00,77.03,77.1,76.95,77.08,145800.0,56.9361,56.9878,56.8769,56.973,145800.0
2013-08-05 15:30:00,77.07,77.1,76.89,77.08,342400.0,56.9656,56.9878,56.8326,56.973,342400.0
2013-08-06 09:30:00,77.05,77.46,76.6,76.78,333400.0,56.9508,57.2539,56.6182,56.7513,333400.0
2013-08-06 10:00:00,76.72,76.82,76.41,76.46,377000.0,56.7069,56.7808,56.4778,56.5147,377000.0
2013-08-06 10:30:00,76.45,76.45,76.0,76.14,489800.0,56.5074,56.5074,56.1747,56.2782,489800.0
2013-08-06 11:00:00,76.14,76.49,76.11,76.44,315400.0,56.2782,56.5369,56.256,56.5,315400.0
2013-08-06 11:30:00,76.45,76.56,76.08,76.13,193800.0,56.5074,56.5887,56.2339,56.2708,193800.0
2013-08-06 12:00:00,76.13,76.21,76.08,76.17,136200.0,56.2708,56.33,56.2339,56.3004,136200.0
2013-08-06 12:30:00,76.21,76.26,76.04,76.16,154600.0,56.33,56.3669,56.2043,56.293,154600.0
2013-08-06 13:00:00,76.14,76.38,75.97,76.03,209800.0,56.2782,56.4556,56.1526,56.1969,209800.0
2013-08-06 13:30:00,76.03,76.09,75.66,75.92,239200.0,56.1969,56.2413,55.9234,56.1156,239200.0
2013-08-06 14:00:00,75.92,76.3,75.89,76.27,322000.0,56.1156,56.3965,56.0934,56.3743,322000.0
2013-08-06 14:30:00,76.28,76.34,76.02,76.33,358200.0,56.3817,56.426,56.1895,56.4187,358200.0
2013-08-06 15:00:00,76.32,76.83,76.26,76.81,453000.0,56.4113,56.7882,56.3669,56.7734,453000.0
2013-08-06 15:30:00,76.81,76.87,76.46,76.66,862400.0,56.7734,56.8178,56.5147,56.6626,862400.0
2013-08-07 09:30:00,80.49,80.74,78.81,79.57,2669000.0,59.4935,59.6783,58.2517,58.8135,2669000.0
2013-08-07 10:00:00,79.57,79.58,78.64,78.71,1126200.0,58.8135,58.8209,58.1261,58.1778,1126200.0
2013-08-07 10:30:00,78.67,78.74,77.79,77.89,956800.0,58.1482,58.2,57.4978,57.5717,956800.0
2013-08-07 11:00:00,77.83,78.38,77.64,77.95,774000.0,57.5274,57.9339,57.3869,57.6161,774000.0
2013-08-07 11:30:00,77.95,78.55,77.89,78.54,328600.0,57.6161,58.0596,57.5717,58.0522,328600.0
2013-08-07 12:00:00,78.54,78.72,78.17,78.24,345400.0,58.0522,58.1852,57.7787,57.8304,345400.0
2013-08-07 12:30:00,78.22,78.38,78.14,78.2,320000.0,57.8156,57.9339,57.7565,57.8009,320000.0
2013-08-07 13:00:00,78.2,78.36,78.1,78.3,270600.0,57.8009,57.9191,57.7269,57.8748,270600.0
2013-08-07 13:30:00,78.27,78.33,77.85,78.18,246200.0,57.8526,57.8969,57.5422,57.7861,246200.0
2013-08-07 14:00:00,78.17,78.27,77.89,78.03,209400.0,57.7787,57.8526,57.5717,57.6752,209400.0
2013-08-07 14:30:00,78.03,78.11,77.91,78.01,182400.0,57.6752,57.7343,57.5865,57.6604,182400.0
2013-08-07 15:00:00,78.01,78.2,77.89,78.09,346200.0,57.6604,57.8009,57.5717,57.7195,346200.0
2013-08-07 15:30:00,78.09,78.21,77.95,78.11,830000.0,57.7195,57.8082,57.6161,57.7343,830000.0
2013-08-08 09:30:00,79.06,80.13,78.79,79.49,583600.0,58.4365,59.2274,58.2369,58.7543,583600.0
2013-08-08 10:00:00,79.54,79.61,78.89,78.91,353000.0,58.7913,58.843,58.3109,58.3256,353000.0
2013-08-08 10:30:00,78.89,78.89,78.16,78.56,402600.0,58.3109,58.3109,57.7713,58.0669,402600.0
2013-08-08 11:00:00,78.56,78.57,78.24,78.39,303800.0,58.0669,58.0743,57.8304,57.9413,303800.0
2013-08-08 11:30:00,78.39,78.44,78.18,78.23,235600.0,57.9413,57.9782,57.7861,57.823,235600.0
2013-08-08 12:00:00,78.23,78.78,78.22,78.76,316800.0,57.823,58.2296,57.8156,58.2148,316800.0
2013-08-08 12:30:00,78.76,79.11,78.74,79.07,236600.0,58.2148,58.4735,58.2,58.4439,236600.0
2013-08-08 13:00:00,79.08,79.1,78.71,79.08,213400.0,58.4513,58.4661,58.1778,58.4513,213400.0
2013-08-08 13:30:00,79.08,79.49,79.0,79.2,530400.0,58.4513,58.7543,58.3922,58.54,530400.0
2013-08-08 14:00:00,79.2,79.26,78.81,79.01,401800.0,58.54,58.5843,58.2517,58.3996,401800.0
2013-08-08 14:30:00,79.0,79.32,78.94,79.08,201600.0,58.3922,58.6287,58.3478,58.4513,201600.0
2013-08-08 15:00:00,79.09,79.32,79.01,79.27,229200.0,58.4587,58.6287,58.3996,58.5917,229200.0
2013-08-08 15:30:00,79.3,79.41,79.21,79.29,424200.0,58.6139,58.6952,58.5474,58.6065,424200.0
2013-08-09 09:30:00,79.33,79.74,79.0,79.6,288200.0,58.6361,58.9391,58.3922,58.8356,288200.0
2013-08-09 10:00:00,79.59,79.99,79.25,79.66,478000.0,58.8283,59.1239,58.5769,58.88,478000.0
2013-08-09 10:30:00,79.64,79.98,79.51,79.82,271600.0,58.8652,59.1165,58.7691,58.9983,271600.0
2013-08-09 11:00:00,79.86,79.88,79.18,79.39,309800.0,59.0278,59.0426,58.5252,58.6804,309800.0
2013-08-09 11:30:00,79.45,79.64,79.25,79.42,186400.0,58.7248,58.8652,58.5769,58.7026,186400.0
2013-08-09 12:00:00,79.44,79.69,79.36,79.55,186800.0,58.7174,58.9022,58.6583,58.7987,186800.0
2013-08-09 12:30:00,79.56,79.93,79.53,79.67,132200.0,58.8061,59.0796,58.7839,58.8874,132200.0
2013-08-09 13:00:00,79.62,79.72,79.51,79.66,180400.0,58.8504,58.9243,58.7691,58.88,180400.0
2013-08-09 13:30:00,79.67,79.75,79.43,79.5,174200.0,58.8874,58.9465,58.71,58.7617,174200.0
2013-08-09 14:00:00,79.52,79.67,79.39,79.5,232600.0,58.7765,58.8874,58.6804,58.7617,232600.0
2013-08-09 14:30:00,79.5,79.71,79.41,79.69,153000.0,58.7617,58.917,58.6952,58.9022,153000.0
2013-08-09 15:00:00,79.73,79.83,79.58,79.65,222600.0,58.9317,59.0057,58.8209,58.8726,222600.0
2013-08-09 15:30:00,79.66,79.69,79.39,79.43,568000.0,58.88,58.9022,58.6804,58.71,568000.0
2013-08-12 09:30:00,79.08,80.08,78.73,80.08,445000.0,58.4513,59.1904,58.1926,59.1904,445000.0
2013-08-12 10:00:00,80.08,80.23,79.7,79.91,482000.0,59.1904,59.3013,58.9096,59.0648,482000.0
2013-08-12 10:30:00,79.94,80.0,79.39,79.46,374000.0,59.087,59.1313,58.6804,58.7322,374000.0
2013-08-12 11:00:00,79.46,79.74,79.28,79.71,233000.0,58.7322,58.9391,58.5991,58.917,233000.0
2013-08-12 11:30:00,79.71,79.84,79.53,79.58,159200.0,58.917,59.013,58.7839,58.8209,159200.0
2013-08-12 12:00:00,79.59,80.0,79.59,79.89,241600.0,58.8283,59.1313,58.8283,59.05,241600.0
2013-08-12 12:30:00,79.87,80.03,79.61,80.03,235200.0,59.0352,59.1535,58.843,59.1535,235200.0
2013-08-12 13:00:00,80.07,80.14,79.67,79.69,310200.0,59.183,59.2348,58.8874,58.9022,310200.0
2013-08-12 13:30:00,79.71,79.8,79.4,79.41,186800.0,58.917,58.9835,58.6878,58.6952,186800.0
2013-08-12 14:00:00,79.41,79.44,79.22,79.25,249000.0,58.6952,58.7174,58.5548,58.5769,249000.0
2013-08-12 14:30:00,79.25,79.31,79.15,79.25,129400.0,58.5769,58.6213,58.503,58.5769,129400.0
2013-08-12 15:00:00,79.25,79.51,79.21,79.38,164000.0,58.5769,58.7691,58.5474,58.673,164000.0
2013-08-12 15:30:00,79.37,79.58,79.36,79.41,313400.0,58.6656,58.8209,58.6583,58.6952,313400.0
2013-08-13 09:30:00,79.5,79.58,78.73,78.82,217800.0,58.7617,58.8209,58.1926,58.2591,217800.0
2013-08-13 10:00:00,78.81,78.81,78.42,78.49,140000.0,58.2517,58.2517,57.9635,58.0152,140000.0
2013-08-13 10:30:00,78.49,78.97,78.38,78.66,224400.0,58.0152,58.37,57.9339,58.1409,224400.0
2013-08-13 11:00:00,78.71,79.11,78.67,79.01,127000.0,58.1778,58.4735,58.1482,58.3996,127000.0
2013-08-13 11:30:00,79.0,79.11,78.81,78.85,152600.0,58.3922,58.4735,58.2517,58.2813,152600.0
2013-08-13 12:00:00,78.85,78.97,78.72,78.93,130200.0,58.2813,58.37,58.1852,58.3404,130200.0
2013-08-13 12:30:00,78.96,79.45,78.92,79.29,152800.0,58.3626,58.7248,58.333,58.6065,152800.0
2013-08-13 13:00:00,79.27,79.45,79.19,79.42,83200.0,58.5917,58.7248,58.5326,58.7026,83200.0
2013-08-13 13:30:00,79.42,79.47,79.3,79.39,177400.0,58.7026,58.7396,58.6139,58.6804,177400.0
2013-08-13 14:00:00,79.43,79.47,79.14,79.2,169200.0,58.71,58.7396,58.4956,58.54,169200.0
2013-08-13 14:30:00,79.21,79.21,78.89,79.07,109800.0,58.5474,58.5474,58.3109,58.4439,109800.0
2013-08-13 15:00:00,79.08,79.16,78.98,79.11,146200.0,58.4513,58.5104,58.3774,58.4735,146200.0
2013-08-13 15:30:00,79.11,79.28,79.09,79.11,263000.0,58.4735,58.5991,58.4587,58.4735,263000.0
2013-08-14 09:30:00,79.33,79.47,78.78,79.17,274200.0,58.6361,58.7396,58.2296,58.5178,274200.0
2013-08-14 10:00:00,79.19,79.45,79.08,79.32,248600.0,58.5326,58.7248,58.4513,58.6287,248600.0
2013-08-14 10:30:00,79.32,79.44,78.85,78.96,156800.0,58.6287,58.7174,58.2813,58.3626,156800.0
2013-08-14 11:00:00,78.97,79.02,78.67,78.72,193800.0,58.37,58.4069,58.1482,58.1852,193800.0
2013-08-14 11:30:00,78.77,78.85,78.66,78.75,142800.0,58.2222,58.2813,58.1409,58.2074,142800.0
2013-08-14 12:00:00,78.82,78.85,78.6,78.72,86000.0,58.2591,58.2813,58.0965,58.1852,86000.0
2013-08-14 12:30:00,78.75,78.94,78.67,78.69,131400.0,58.2074,58.3478,58.1482,58.163,131400.0
2013-08-14 13:00:00,78.69,78.72,78.47,78.48,101000.0,58.163,58.1852,58.0004,58.0078,101000.0
2013-08-14 13:30:00,78.45,78.45,78.16,78.32,169200.0,57.9856,57.9856,57.7713,57.8895,169200.0
2013-08-14 14:00:00,78.32,78.38,78.06,78.14,173800.0,57.8895,57.9339,57.6974,57.7565,173800.0
2013-08-14 14:30:00,78.15,78.35,78.12,78.3,111000.0,57.7639,57.9117,57.7417,57.8748,111000.0
2013-08-14 15:00:00,78.33,78.51,78.27,78.42,144000.0,57.8969,58.03,57.8526,57.9635,144000.0
2013-08-14 15:30:00,78.44,78.46,78.2,78.21,398000.0,57.9782,57.993,57.8009,57.8082,398000.0
2013-08-15 09:30:00,77.77,77.88,77.14,77.25,209000.0,57.483,57.5643,57.0174,57.0987,209000.0
2013-08-15 10:00:00,77.27,78.0,77.26,77.87,139200.0,57.1134,57.653,57.1061,57.5569,139200.0
2013-08-15 10:30:00,77.92,78.04,77.71,77.89,155200.0,57.5939,57.6826,57.4387,57.5717,155200.0
2013-08-15 11:00:00,77.91,78.58,77.91,78.5,128400.0,57.5865,58.0817,57.5865,58.0226,128400.0
2013-08-15 11:30:00,78.55,78.89,78.45,78.47,213600.0,58.0596,58.3109,57.9856,58.0004,213600.0
2013-08-15 12:00:00,78.49,78.8,78.47,78.56,189600.0,58.0152,58.2443,58.0004,58.0669,189600.0
2013-08-15 12:30:00,78.54,78.61,78.08,78.14,143800.0,58.0522,58.1039,57.7122,57.7565,143800.0
2013-08-15 13:00:00,78.13,78.23,77.86,77.92,141000.0,57.7491,57.823,57.5495,57.5939,141000.0
2013-08-15 13:30:00,77.91,78.44,77.85,78.4,322800.0,57.5865,57.9782,57.5422,57.9487,322800.0
2013-08-15 14:00:00,78.44,78.45,78.08,78.38,129000.0,57.9782,57.9856,57.7122,57.9339,129000.0
2013-08-15 14:30:00,78.39,78.53,78.23,78.31,269600.0,57.9413,58.0448,57.823,57.8822,269600.0
2013-08-15 15:00:00,78.35,78.42,78.17,78.34,135200.0,57.9117,57.9635,57.7787,57.9043,135200.0
2013-08-15 15:30:00,78.33,78.43,78.19,78.3,262200.0,57.8969,57.9709,57.7935,57.8748,262200.0
2013-08-16 09:30:00,77.77,78.2,77.16,77.92,446200.0,57.483,57.8009,57.0321,57.5939,446200.0
2013-08-16 10:00:00,77.93,78.23,77.78,78.01,167600.0,57.6013,57.823,57.4904,57.6604,167600.0
2013-08-16 10:30:00,78.01,78.45,77.85,78.32,130200.0,57.6604,57.9856,57.5422,57.8895,130200.0
2013-08-16 11:00:00,78.3,78.38,78.01,78.04,205600.0,57.8748,57.9339,57.6604,57.6826,205600.0
2013-08-16 11:30:00,78.02,78.17,77.96,78.11,105000.0,57.6678,57.7787,57.6235,57.7343,105000.0
2013-08-16 12:00:00,78.07,78.29,77.83,77.83,142800.0,57.7048,57.8674,57.5274,57.5274,142800.0
2013-08-16 12:30:00,77.84,77.97,77.55,77.63,88000.0,57.5348,57.6308,57.3204,57.3795,88000.0
2013-08-16 13:00:00,77.64,77.72,77.47,77.71,92600.0,57.3869,57.4461,57.2613,57.4387,92600.0
2013-08-16 13:30:00,77.69,77.83,77.67,77.78,100000.0,57.4239,57.5274,57.4091,57.4904,100000.0
2013-08-16 14:00:00,77.81,77.89,77.67,77.76,141000.0,57.5126,57.5717,57.4091,57.4756,141000.0
2013-08-16 14:30:00,77.78,77.95,77.61,77.88,138200.0,57.4904,57.6161,57.3648,57.5643,138200.0
2013-08-16 15:00:00,77.86,77.94,77.76,77.86,163200.0,57.5495,57.6087,57.4756,57.5495,163200.0
2013-08-16 15:30:00,77.86,78.12,77.72,77.75,368200.0,57.5495,57.7417,57.4461,57.4682,368200.0
2013-08-19 09:30:00,77.76,77.89,77.4,77.75,284400.0,57.4756,57.5717,57.2095,57.4682,284400.0
2013-08-19 10:00:00,77.78,78.06,77.44,77.56,182800.0,57.4904,57.6974,57.2391,57.3278,182800.0
2013-08-19 10:30:00,77.58,77.63,77.19,77.24,215200.0,57.3426,57.3795,57.0543,57.0913,215200.0
2013-08-19 11:00:00,77.23,77.45,77.12,77.39,238600.0,57.0839,57.2465,57.0026,57.2021,238600.0
2013-08-19 11:30:00,77.4,77.48,77.3,77.32,131600.0,57.2095,57.2687,57.1356,57.1504,131600.0
2013-08-19 12:00:00,77.32,77.36,76.89,76.95,145800.0,57.1504,57.18,56.8326,56.8769,145800.0
2013-08-19 12:30:00,76.95,77.0,76.8,76.85,93200.0,56.8769,56.9139,56.7661,56.803,93200.0
2013-08-19 13:00:00,76.86,76.86,76.56,76.57,82600.0,56.8104,56.8104,56.5887,56.5961,82600.0
2013-08-19 13:30:00,76.57,76.64,76.38,76.46,118000.0,56.5961,56.6478,56.4556,56.5147,118000.0
2013-08-19 14:00:00,76.47,76.64,76.39,76.52,185000.0,56.5221,56.6478,56.463,56.5591,185000.0
2013-08-19 14:30:00,76.53,76.54,76.4,76.46,151000.0,56.5665,56.5739,56.4704,56.5147,151000.0
2013-08-19 15:00:00,76.46,76.52,76.36,76.36,179600.0,56.5147,56.5591,56.4408,56.4408,179600.0
2013-08-19 15:30:00,76.36,76.45,76.27,76.33,408000.0,56.4408,56.5074,56.3743,56.4187,408000.0
2013-08-20 09:30:00,76.35,76.82,76.08,76.7,150400.0,56.4334,56.7808,56.2339,56.6921,150400.0
2013-08-20 10:00:00,76.7,77.14,76.63,76.99,174200.0,56.6921,57.0174,56.6404,56.9065,174200.0
2013-08-20 10:30:00,77.0,77.65,77.0,77.46,191400.0,56.9139,57.3943,56.9139,57.2539,191400.0
2013-08-20 11:00:00,77.43,77.67,77.31,77.5,222600.0,57.2317,57.4091,57.143,57.2835,222600.0
2013-08-20 11:30:00,77.49,77.79,77.45,77.72,153400.0,57.2761,57.4978,57.2465,57.4461,153400.0
2013-08-20 12:00:00,77.73,77.89,77.67,77.82,105800.0,57.4535,57.5717,57.4091,57.52,105800.0
2013-08-20 12:30:00,77.81,77.83,77.43,77.75,91400.0,57.5126,57.5274,57.2317,57.4682,91400.0
2013-08-20 13:00:00,77.73,77.79,77.51,77.58,208800.0,57.4535,57.4978,57.2908,57.3426,208800.0
2013-08-20 13:30:00,77.58,77.73,77.36,77.73,169600.0,57.3426,57.4535,57.18,57.4535,169600.0
2013-08-20 14:00:00,77.73,77.79,77.48,77.62,181600.0,57.4535,57.4978,57.2687,57.3721,181600.0
2013-08-20 14:30:00,77.63,77.85,77.56,77.76,117600.0,57.3795,57.5422,57.3278,57.4756,117600.0
2013-08-20 15:00:00,77.78,77.89,77.67,77.86,124000.0,57.4904,57.5717,57.4091,57.5495,124000.0
2013-08-20 15:30:00,77.85,77.95,77.3,77.32,343800.0,57.5422,57.6161,57.1356,57.1504,343800.0
2013-08-21 09:30:00,77.1,77.21,76.45,76.51,164200.0,56.9878,57.0691,56.5074,56.5517,164200.0
2013-08-21 10:00:00,76.55,76.99,76.48,76.79,181000.0,56.5813,56.9065,56.5295,56.7587,181000.0
2013-08-21 10:30:00,76.86,77.14,76.54,76.83,165200.0,56.8104,57.0174,56.5739,56.7882,165200.0
2013-08-21 11:00:00,76.8,76.91,76.38,76.42,126000.0,56.7661,56.8474,56.4556,56.4852,126000.0
2013-08-21 11:30:00,76.4,76.54,76.22,76.3,173400.0,56.4704,56.5739,56.3374,56.3965,173400.0
2013-08-21 12:00:00,76.31,76.37,76.2,76.27,69400.0,56.4039,56.4482,56.3226,56.3743,69400.0
2013-08-21 12:30:00,76.24,76.47,76.15,76.47,71800.0,56.3521,56.5221,56.2856,56.5221,71800.0
2013-08-21 13:00:00,76.45,76.5,76.13,76.15,79000.0,56.5074,56.5443,56.2708,56.2856,79000.0
2013-08-21 13:30:00,76.16,76.36,76.11,76.26,100800.0,56.293,56.4408,56.256,56.3669,100800.0
2013-08-21 14:00:00,76.28,76.28,75.7,76.11,253600.0,56.3817,56.3817,55.953,56.256,253600.0
2013-08-21 14:30:00,76.11,76.76,76.11,76.51,155400.0,56.256,56.7365,56.256,56.5517,155400.0
2013-08-21 15:00:00,76.53,76.55,76.17,76.17,187000.0,56.5665,56.5813,56.3004,56.3004,187000.0
2013-08-21 15:30:00,76.18,76.28,75.86,75.92,424200.0,56.3078,56.3817,56.0713,56.1156,424200.0
2013-08-22 09:30:00,76.36,77.42,76.23,77.36,219800.0,56.4408,57.2243,56.3447,57.18,219800.0
2013-08-22 10:00:00,77.36,77.51,77.23,77.35,172000.0,57.18,57.2908,57.0839,57.1726,172000.0
2013-08-22 10:30:00,77.36,77.49,77.14,77.17,119800.0,57.18,57.2761,57.0174,57.0395,119800.0
2013-08-22 11:00:00,77.18,77.38,77.0,77.08,60600.0,57.0469,57.1948,56.9139,56.973,60600.0
2013-08-22 11:30:00,77.05,77.33,77.0,77.25,86200.0,56.9508,57.1578,56.9139,57.0987,86200.0
2013-08-22 12:00:00,77.26,77.43,77.1,77.1,65000.0,57.1061,57.2317,56.9878,56.9878,65000.0
2013-08-22 12:30:00,77.11,77.51,76.88,76.93,42600.0,56.9952,57.2908,56.8252,56.8621,42600.0
2013-08-22 13:00:00,76.97,77.25,76.92,77.13,25400.0,56.8917,57.0987,56.8548,57.01,25400.0
2013-08-22 13:30:00,77.11,77.42,77.11,77.42,24800.0,56.9952,57.2243,56.9952,57.2243,24800.0
2013-08-22 14:00:00,77.44,77.47,77.24,77.27,16800.0,57.2391,57.2613,57.0913,57.1134,16800.0
2013-08-22 14:30:00,77.27,77.36,77.19,77.35,34200.0,57.1134,57.18,57.0543,57.1726,34200.0
2013-08-22 15:00:00,77.33,77.61,77.26,77.57,103000.0,57.1578,57.3648,57.1061,57.3352,103000.0
2013-08-22 15:30:00,77.6,77.68,77.11,77.2,365800.0,57.3574,57.4165,56.9952,57.0617,365800.0
2013-08-23 09:30:00,77.2,77.47,76.86,76.99,146200.0,57.0617,57.2613,56.8104,56.9065,146200.0
2013-08-23 10:00:00,76.99,77.2,76.77,77.13,108600.0,56.9065,57.0617,56.7439,57.01,108600.0
2013-08-23 10:30:00,77.14,77.76,76.99,77.75,238800.0,57.0174,57.4756,56.9065,57.4682,238800.0
2013-08-23 11:00:00,77.76,78.0,77.74,77.82,175600.0,57.4756,57.653,57.4608,57.52,175600.0
2013-08-23 11:30:00,77.82,77.92,77.71,77.74,75200.0,57.52,57.5939,57.4387,57.4608,75200.0
2013-08-23 12:00:00,77.76,78.08,77.76,77.96,90800.0,57.4756,57.7122,57.4756,57.6235,90800.0
2013-08-23 12:30:00,77.93,78.14,77.92,78.13,87000.0,57.6013,57.7565,57.5939,57.7491,87000.0
2013-08-23 13:00:00,78.13,78.14,77.97,78.11,70400.0,57.7491,57.7565,57.6308,57.7343,70400.0
2013-08-23 13:30:00,78.11,78.25,78.06,78.16,75000.0,57.7343,57.8378,57.6974,57.7713,75000.0
2013-08-23 14:00:00,78.15,78.23,77.97,78.14,96800.0,57.7639,57.823,57.6308,57.7565,96800.0
2013-08-23 14:30:00,78.14,78.32,78.08,78.26,99400.0,57.7565,57.8895,57.7122,57.8452,99400.0
2013-08-23 15:00:00,78.27,78.32,78.17,78.26,126600.0,57.8526,57.8895,57.7787,57.8452,126600.0
2013-08-23 15:30:00,78.26,78.39,78.17,78.3,512200.0,57.8452,57.9413,57.7787,57.8748,512200.0
2013-08-26 09:30:00,78.63,79.67,78.63,79.39,319800.0,58.1187,58.8874,58.1187,58.6804,319800.0
2013-08-26 10:00:00,79.41,79.64,79.31,79.53,242400.0,58.6952,58.8652,58.6213,58.7839,242400.0
2013-08-26 10:30:00,79.54,79.81,79.45,79.73,185000.0,58.7913,58.9909,58.7248,58.9317,185000.0
2013-08-26 11:00:00,79.71,79.78,79.17,79.26,144400.0,58.917,58.9687,58.5178,58.5843,144400.0
2013-08-26 11:30:00,79.25,79.42,78.91,79.06,122600.0,58.5769,58.7026,58.3256,58.4365,122600.0
2013-08-26 12:00:00,79.04,79.13,78.93,78.98,56000.0,58.4217,58.4883,58.3404,58.3774,56000.0
2013-08-26 12:30:00,78.99,79.16,78.99,79.08,79400.0,58.3848,58.5104,58.3848,58.4513,79400.0
2013-08-26 13:00:00,79.1,79.17,78.94,78.94,128800.0,58.4661,58.5178,58.3478,58.3478,128800.0
2013-08-26 13:30:00,78.96,79.02,78.83,78.83,75200.0,58.3626,58.4069,58.2665,58.2665,75200.0
2013-08-26 14:00:00,78.85,78.99,78.81,78.91,64000.0,58.2813,58.3848,58.2517,58.3256,64000.0
2013-08-26 14:30:00,78.91,79.04,78.9,79.04,100200.0,58.3256,58.4217,58.3183,58.4217,100200.0
2013-08-26 15:00:00,79.05,79.17,78.42,78.6,270800.0,58.4291,58.5178,57.9635,58.0965,270800.0
2013-08-26 15:30:00,78.58,78.84,78.5,78.55,308000.0,58.0817,58.2739,58.0226,58.0596,308000.0
2013-08-27 09:30:00,78.13,79.28,78.0,78.72,303800.0,57.7491,58.5991,57.653,58.1852,303800.0
2013-08-27 10:00:00,78.7,78.97,78.33,78.5,411600.0,58.1704,58.37,57.8969,58.0226,411600.0
2013-08-27 10:30:00,78.52,78.69,78.3,78.69,248200.0,58.0374,58.163,57.8748,58.163,248200.0
2013-08-27 11:00:00,78.64,78.88,78.57,78.73,136400.0,58.1261,58.3035,58.0743,58.1926,136400.0
2013-08-27 11:30:00,78.7,78.81,78.48,78.66,87000.0,58.1704,58.2517,58.0078,58.1409,87000.0
2013-08-27 12:00:00,78.7,78.98,78.63,78.96,104000.0,58.1704,58.3774,58.1187,58.3626,104000.0
2013-08-27 12:30:00,78.95,79.08,78.73,78.73,95800.0,58.3552,58.4513,58.1926,58.1926,95800.0
2013-08-27 13:00:00,78.73,78.79,78.43,78.48,68200.0,58.1926,58.2369,57.9709,58.0078,68200.0
2013-08-27 13:30:00,78.51,78.67,78.41,78.56,92600.0,58.03,58.1482,57.9561,58.0669,92600.0
2013-08-27 14:00:00,78.54,78.62,78.31,78.39,102000.0,58.0522,58.1113,57.8822,57.9413,102000.0
2013-08-27 14:30:00,78.39,78.44,78.2,78.39,80200.0,57.9413,57.9782,57.8009,57.9413,80200.0
2013-08-27 15:00:00,78.38,78.5,78.13,78.24,118200.0,57.9339,58.0226,57.7491,57.8304,118200.0
2013-08-27 15:30:00,78.25,78.29,78.03,78.14,241000.0,57.8378,57.8674,57.6752,57.7565,241000.0
2013-08-28 09:30:00,78.47,79.27,78.42,79.04,195800.0,58.0004,58.5917,57.9635,58.4217,195800.0
2013-08-28 10:00:00,79.04,79.8,79.04,79.74,333200.0,58.4217,58.9835,58.4217,58.9391,333200.0
2013-08-28 10:30:00,79.72,80.43,79.58,80.4,291400.0,58.9243,59.4491,58.8209,59.427,291400.0
2013-08-28 11:00:00,80.41,80.44,80.11,80.28,341800.0,59.4344,59.4565,59.2126,59.3383,341800.0
2013-08-28 11:30:00,80.31,80.65,80.14,80.64,259600.0,59.3604,59.6117,59.2348,59.6044,259600.0
2013-08-28 12:00:00,80.64,80.66,80.37,80.5,253800.0,59.6044,59.6191,59.4048,59.5009,253800.0
2013-08-28 12:30:00,80.51,80.56,80.24,80.24,157600.0,59.5083,59.5452,59.3087,59.3087,157600.0
2013-08-28 13:00:00,80.24,80.37,80.2,80.37,184600.0,59.3087,59.4048,59.2791,59.4048,184600.0
2013-08-28 13:30:00,80.38,80.53,80.21,80.53,142600.0,59.4122,59.5231,59.2865,59.5231,142600.0
2013-08-28 14:00:00,80.52,80.55,80.12,80.14,156000.0,59.5157,59.5378,59.22,59.2348,156000.0
2013-08-28 14:30:00,80.16,80.33,80.04,80.05,190800.0,59.2496,59.3752,59.1609,59.1683,190800.0
2013-08-28 15:00:00,80.05,80.19,79.89,79.94,243600.0,59.1683,59.2717,59.05,59.087,243600.0
2013-08-28 15:30:00,79.94,80.1,79.71,79.74,519200.0,59.087,59.2052,58.917,58.9391,519200.0
2013-08-29 09:30:00,79.36,79.61,78.91,78.94,265800.0,58.6583,58.843,58.3256,58.3478,265800.0
2013-08-29 10:00:00,78.9,79.65,78.88,79.23,204200.0,58.3183,58.8726,58.3035,58.5622,204200.0
2013-08-29 10:30:00,79.25,79.48,79.02,79.34,116000.0,58.5769,58.747,58.4069,58.6435,116000.0
2013-08-29 11:00:00,79.36,79.51,79.31,79.45,78600.0,58.6583,58.7691,58.6213,58.7248,78600.0
2013-08-29 11:30:00,79.47,79.57,79.3,79.36,75200.0,58.7396,58.8135,58.6139,58.6583,75200.0
2013-08-29 12:00:00,79.37,79.37,79.01,79.08,59200.0,58.6656,58.6656,58.3996,58.4513,59200.0
2013-08-29 12:30:00,79.08,79.11,78.95,79.01,85800.0,58.4513,58.4735,58.3552,58.3996,85800.0
2013-08-29 13:00:00,79.03,79.18,78.95,78.95,96200.0,58.4143,58.5252,58.3552,58.3552,96200.0
2013-08-29 13:30:00,79.0,79.03,78.76,78.84,129800.0,58.3922,58.4143,58.2148,58.2739,129800.0
2013-08-29 14:00:00,78.84,79.09,78.82,78.95,97000.0,58.2739,58.4587,58.2591,58.3552,97000.0
2013-08-29 14:30:00,78.91,78.93,78.58,78.64,158200.0,58.3256,58.3404,58.0817,58.1261,158200.0
2013-08-29 15:00:00,78.64,78.69,78.4,78.45,192000.0,58.1261,58.163,57.9487,57.9856,192000.0
2013-08-29 15:30:00,78.46,78.65,78.34,78.55,270000.0,57.993,58.1335,57.9043,58.0596,270000.0
2013-08-30 09:30:00,78.6,79.16,78.59,78.85,260200.0,58.0965,58.5104,58.0891,58.2813,260200.0
2013-08-30 10:00:00,78.81,79.15,78.5,78.63,157000.0,58.2517,58.503,58.0226,58.1187,157000.0
2013-08-30 10:30:00,78.62,78.77,78.41,78.57,109200.0,58.1113,58.2222,57.9561,58.0743,109200.0
2013-08-30 11:00:00,78.57,78.83,78.48,78.78,136000.0,58.0743,58.2665,58.0078,58.2296,136000.0
2013-08-30 11:30:00,78.75,78.77,78.42,78.49,135200.0,58.2074,58.2222,57.9635,58.0152,135200.0
2013-08-30 12:00:00,78.54,78.66,78.45,78.61,56800.0,58.0522,58.1409,57.9856,58.1039,56800.0
2013-08-30 12:30:00,78.57,78.6,78.46,78.55,75000.0,58.0743,58.0965,57.993,58.0596,75000.0
2013-08-30 13:00:00,78.54,78.75,78.14,78.64,101200.0,58.0522,58.2074,57.7565,58.1261,101200.0
2013-08-30 13:30:00,78.67,78.7,78.47,78.47,52000.0,58.1482,58.1704,58.0004,58.0004,52000.0
2013-08-30 14:00:00,78.46,78.58,78.38,78.51,49600.0,57.993,58.0817,57.9339,58.03,49600.0
2013-08-30 14:30:00,78.51,78.79,78.51,78.66,100600.0,58.03,58.2369,58.03,58.1409,100600.0
2013-08-30 15:00:00,78.66,78.73,78.47,78.55,144800.0,58.1409,58.1926,58.0004,58.0596,144800.0
2013-08-30 15:30:00,78.54,78.63,78.2,78.5,421600.0,58.0522,58.1187,57.8009,58.0226,421600.0
2013-09-03 09:30:00,79.73,80.25,79.04,79.16,268800.0,58.9317,59.3161,58.4217,58.5104,268800.0
2013-09-03 10:00:00,79.07,79.75,79.07,79.75,154200.0,58.4439,58.9465,58.4439,58.9465,154200.0
2013-09-03 10:30:00,79.75,80.08,79.67,79.94,192600.0,58.9465,59.1904,58.8874,59.087,192600.0
2013-09-03 11:00:00,79.99,80.08,79.39,79.39,110000.0,59.1239,59.1904,58.6804,58.6804,110000.0
2013-09-03 11:30:00,79.39,79.64,79.22,79.53,101400.0,58.6804,58.8652,58.5548,58.7839,101400.0
2013-09-03 12:00:00,79.5,79.57,79.24,79.27,64400.0,58.7617,58.8135,58.5696,58.5917,64400.0
2013-09-03 12:30:00,79.36,79.42,79.01,79.03,64000.0,58.6583,58.7026,58.3996,58.4143,64000.0
2013-09-03 13:00:00,79.06,79.22,78.9,79.2,70200.0,58.4365,58.5548,58.3183,58.54,70200.0
2013-09-03 13:30:00,79.22,79.29,78.86,78.9,109000.0,58.5548,58.6065,58.2887,58.3183,109000.0
2013-09-03 14:00:00,78.92,79.03,78.76,78.83,173400.0,58.333,58.4143,58.2148,58.2665,173400.0
2013-09-03 14:30:00,78.84,79.01,78.53,78.95,220400.0,58.2739,58.3996,58.0448,58.3552,220400.0
2013-09-03 15:00:00,78.95,79.39,78.92,79.16,167000.0,58.3552,58.6804,58.333,58.5104,167000.0
2013-09-03 15:30:00,79.16,79.32,79.08,79.19,288800.0,58.5104,58.6287,58.4513,58.5326,288800.0
2013-09-04 09:30:00,78.75,79.3,78.75,79.1,159400.0,58.2074,58.6139,58.2074,58.4661,159400.0
2013-09-04 10:00:00,79.14,79.5,79.08,79.5,150800.0,58.4956,58.7617,58.4513,58.7617,150800.0
2013-09-04 10:30:00,79.49,79.58,79.32,79.46,105400.0,58.7543,58.8209,58.6287,58.7322,105400.0
2013-09-04 11:00:00,79.46,79.64,79.36,79.49,144000.0,58.7322,58.8652,58.6583,58.7543,144000.0
2013-09-04 11:30:00,79.52,79.95,79.44,79.86,166800.0,58.7765,59.0943,58.7174,59.0278,166800.0
2013-09-04 12:00:00,79.86,79.96,79.81,79.95,96800.0,59.0278,59.1017,58.9909,59.0943,96800.0
2013-09-04 12:30:00,79.95,80.25,79.95,80.23,121200.0,59.0943,59.3161,59.0943,59.3013,121200.0
2013-09-04 13:00:00,80.19,80.33,80.1,80.25,73800.0,59.2717,59.3752,59.2052,59.3161,73800.0
2013-09-04 13:30:00,80.23,80.29,80.1,80.2,72800.0,59.3013,59.3457,59.2052,59.2791,72800.0
2013-09-04 14:00:00,80.19,80.32,80.05,80.13,106000.0,59.2717,59.3678,59.1683,59.2274,106000.0
2013-09-04 14:30:00,80.11,80.37,80.03,80.33,74000.0,59.2126,59.4048,59.1535,59.3752,74000.0
2013-09-04 15:00:00,80.33,80.51,80.13,80.32,210400.0,59.3752,59.5083,59.2274,59.3678,210400.0
2013-09-04 15:30:00,80.3,80.35,80.09,80.3,574000.0,59.353,59.39,59.1978,59.353,574000.0
2013-09-05 09:30:00,80.61,81.17,80.48,81.17,218000.0,59.5822,59.9961,59.4861,59.9961,218000.0
2013-09-05 10:00:00,81.16,81.31,80.88,81.29,188800.0,59.9887,60.0996,59.7817,60.0848,188800.0
2013-09-05 10:30:00,81.25,81.3,81.0,81.14,152400.0,60.0552,60.0922,59.8704,59.9739,152400.0
2013-09-05 11:00:00,81.13,81.16,80.92,80.98,117400.0,59.9665,59.9887,59.8113,59.8557,117400.0
2013-09-05 11:30:00,81.02,81.09,80.86,80.88,115400.0,59.8852,59.937,59.767,59.7817,115400.0
2013-09-05 12:00:00,80.86,80.92,80.68,80.88,88600.0,59.767,59.8113,59.6339,59.7817,88600.0
2013-09-05 12:30:00,80.83,81.08,80.81,81.06,87200.0,59.7448,59.9296,59.73,59.9148,87200.0
2013-09-05 13:00:00,81.05,81.06,80.85,80.91,61000.0,59.9074,59.9148,59.7596,59.8039,61000.0
2013-09-05 13:30:00,80.92,80.96,80.79,80.79,54200.0,59.8113,59.8409,59.7152,59.7152,54200.0
2013-09-05 14:00:00,80.78,80.85,80.6,80.62,99600.0,59.7078,59.7596,59.5748,59.5896,99600.0
2013-09-05 14:30:00,80.67,80.75,80.53,80.72,66400.0,59.6265,59.6857,59.5231,59.6635,66400.0
2013-09-05 15:00:00,80.72,80.77,80.61,80.65,106400.0,59.6635,59.7004,59.5822,59.6117,106400.0
2013-09-05 15:30:00,80.66,80.73,80.6,80.71,242800.0,59.6191,59.6709,59.5748,59.6561,242800.0
2013-09-06 09:30:00,81.29,81.42,80.6,80.82,458000.0,60.0848,60.1809,59.5748,59.7374,458000.0
2013-09-06 10:00:00,80.75,81.14,80.29,81.1,219600.0,59.6857,59.9739,59.3457,59.9444,219600.0
2013-09-06 10:30:00,81.14,82.08,81.11,82.07,314200.0,59.9739,60.6687,59.9518,60.6613,314200.0
2013-09-06 11:00:00,82.08,82.17,81.64,81.67,346600.0,60.6687,60.7352,60.3435,60.3657,346600.0
2013-09-06 11:30:00,81.67,81.84,81.59,81.68,254000.0,60.3657,60.4913,60.3065,60.3731,254000.0
2013-09-06 12:00:00,81.67,81.68,81.43,81.45,97600.0,60.3657,60.3731,60.1883,60.2031,97600.0
2013-09-06 12:30:00,81.42,81.48,81.3,81.33,142000.0,60.1809,60.2252,60.0922,60.1144,142000.0
2013-09-06 13:00:00,81.34,81.57,81.29,81.51,159000.0,60.1218,60.2918,60.0848,60.2474,159000.0
2013-09-06 13:30:00,81.49,81.83,81.41,81.75,141600.0,60.2326,60.4839,60.1735,60.4248,141600.0
2013-09-06 14:00:00,81.75,81.99,81.73,81.92,183200.0,60.4248,60.6022,60.41,60.5505,183200.0
2013-09-06 14:30:00,81.91,82.12,81.56,81.63,310800.0,60.5431,60.6983,60.2844,60.3361,310800.0
2013-09-06 15:00:00,81.6,81.68,81.32,81.51,337600.0,60.3139,60.3731,60.107,60.2474,337600.0
2013-09-06 15:30:00,81.51,81.53,80.7,80.82,595800.0,60.2474,60.2622,59.6487,59.7374,595800.0
2013-09-09 09:30:00,81.5,81.86,81.08,81.71,411400.0,60.24,60.5061,59.9296,60.3952,411400.0
2013-09-09 10:00:00,81.72,82.0,81.39,81.39,359600.0,60.4026,60.6096,60.1587,60.1587,359600.0
2013-09-09 10:30:00,81.38,81.77,81.23,81.46,434600.0,60.1513,60.4396,60.0404,60.2105,434600.0
2013-09-09 11:00:00,81.46,81.7,81.36,81.56,165200.0,60.2105,60.3878,60.1365,60.2844,165200.0
2013-09-09 11:30:00,81.59,81.64,81.35,81.37,276000.0,60.3065,60.3435,60.1291,60.1439,276000.0
2013-09-09 12:00:00,81.37,81.7,81.33,81.59,161000.0,60.1439,60.3878,60.1144,60.3065,161000.0
2013-09-09 12:30:00,81.59,81.69,81.36,81.41,112600.0,60.3065,60.3805,60.1365,60.1735,112600.0
2013-09-09 13:00:00,81.36,81.42,81.22,81.32,111000.0,60.1365,60.1809,60.0331,60.107,111000.0
2013-09-09 13:30:00,81.32,81.44,81.22,81.42,146600.0,60.107,60.1957,60.0331,60.1809,146600.0
2013-09-09 14:00:00,81.42,81.58,81.41,81.46,200000.0,60.1809,60.2991,60.1735,60.2105,200000.0
2013-09-09 14:30:00,81.46,81.52,81.33,81.33,135000.0,60.2105,60.2548,60.1144,60.1144,135000.0
2013-09-09 15:00:00,81.35,81.81,81.35,81.73,389800.0,60.1291,60.4692,60.1291,60.41,389800.0
2013-09-09 15:30:00,81.71,81.83,81.69,81.81,553600.0,60.3952,60.4839,60.3805,60.4692,553600.0
2013-09-10 09:30:00,81.75,82.36,80.47,81.11,320200.0,60.4248,60.8757,59.4787,59.9518,320200.0
2013-09-10 10:00:00,81.17,81.44,81.08,81.14,288000.0,59.9961,60.1957,59.9296,59.9739,288000.0
2013-09-10 10:30:00,81.19,81.23,80.85,80.95,279400.0,60.0109,60.0404,59.7596,59.8335,279400.0
2013-09-10 11:00:00,80.95,81.07,80.88,80.99,201600.0,59.8335,59.9222,59.7817,59.8631,201600.0
2013-09-10 11:30:00,81.03,81.27,81.01,81.2,290400.0,59.8926,60.07,59.8778,60.0183,290400.0
2013-09-10 12:00:00,81.23,81.26,81.13,81.25,145600.0,60.0404,60.0626,59.9665,60.0552,145600.0
2013-09-10 12:30:00,81.25,81.42,81.2,81.34,207200.0,60.0552,60.1809,60.0183,60.1218,207200.0
2013-09-10 13:00:00,81.34,81.47,81.23,81.33,228200.0,60.1218,60.2178,60.0404,60.1144,228200.0
2013-09-10 13:30:00,81.36,81.6,81.33,81.37,141200.0,60.1365,60.3139,60.1144,60.1439,141200.0
2013-09-10 14:00:00,81.39,81.61,81.36,81.47,240400.0,60.1587,60.3213,60.1365,60.2178,240400.0
2013-09-10 14:30:00,81.48,81.49,81.39,81.48,167200.0,60.2252,60.2326,60.1587,60.2252,167200.0
2013-09-10 15:00:00,81.48,81.69,81.46,81.52,280400.0,60.2252,60.3805,60.2105,60.2548,280400.0
2013-09-10 15:30:00,81.54,81.75,81.43,81.73,399800.0,60.2696,60.4248,60.1883,60.41,399800.0
2013-09-11 09:30:00,81.73,81.99,81.5,81.81,273200.0,60.41,60.6022,60.24,60.4692,273200.0
2013-09-11 10:00:00,81.79,81.88,81.42,81.57,169000.0,60.4544,60.5209,60.1809,60.2918,169000.0
2013-09-11 10:30:00,81.57,81.93,81.5,81.93,194600.0,60.2918,60.5578,60.24,60.5578,194600.0
2013-09-11 11:00:00,81.95,82.0,81.8,81.98,271000.0,60.5726,60.6096,60.4618,60.5948,271000.0
2013-09-11 11:30:00,81.96,82.66,81.93,82.48,344200.0,60.58,61.0974,60.5578,60.9644,344200.0
2013-09-11 12:00:00,82.52,82.91,82.38,82.91,179600.0,60.9939,61.2822,60.8905,61.2822,179600.0
2013-09-11 12:30:00,82.89,83.08,82.86,83.04,169400.0,61.2674,61.4079,61.2452,61.3783,169400.0
2013-09-11 13:00:00,83.02,83.16,82.89,83.16,128400.0,61.3635,61.467,61.2674,61.467,128400.0
2013-09-11 13:30:00,83.13,83.33,83.08,83.18,229600.0,61.4448,61.5926,61.4079,61.4818,229600.0
2013-09-11 14:00:00,83.17,83.2,82.87,83.03,163800.0,61.4744,61.4966,61.2526,61.3709,163800.0
2013-09-11 14:30:00,83.02,83.17,82.95,83.1,177800.0,61.3635,61.4744,61.3118,61.4226,177800.0
2013-09-11 15:00:00,83.11,83.14,82.88,83.06,175600.0,61.43,61.4522,61.26,61.3931,175600.0
2013-09-11 15:30:00,83.05,83.69,83.03,83.58,755800.0,61.3857,61.8587,61.3709,61.7774,755800.0
2013-09-12 09:30:00,83.77,84.06,83.5,83.99,330800.0,61.9179,62.1322,61.7183,62.0805,330800.0
2013-09-12 10:00:00,83.99,84.25,83.69,84.25,324200.0,62.0805,62.2727,61.8587,62.2727,324200.0
2013-09-12 10:30:00,84.29,84.39,83.91,84.36,286400.0,62.3022,62.3761,62.0213,62.354,286400.0
2013-09-12 11:00:00,84.34,84.36,83.76,83.82,195800.0,62.3392,62.354,61.9105,61.9548,195800.0
2013-09-12 11:30:00,83.81,83.92,83.63,83.74,224200.0,61.9474,62.0287,61.8144,61.8957,224200.0
2013-09-12 12:00:00,83.71,83.88,83.63,83.78,228800.0,61.8735,61.9992,61.8144,61.9253,228800.0
2013-09-12 12:30:00,83.75,83.9,83.63,83.9,104000.0,61.9031,62.014,61.8144,62.014,104000.0
2013-09-12 13:00:00,83.88,84.25,83.85,83.98,125400.0,61.9992,62.2727,61.977,62.0731,125400.0
2013-09-12 13:30:00,83.99,84.1,83.89,83.91,130000.0,62.0805,62.1618,62.0066,62.0213,130000.0
2013-09-12 14:00:00,83.91,84.07,83.87,84.07,138800.0,62.0213,62.1396,61.9918,62.1396,138800.0
2013-09-12 14:30:00,84.07,84.12,83.85,84.11,159800.0,62.1396,62.1766,61.977,62.1692,159800.0
2013-09-12 15:00:00,84.08,84.17,84.05,84.17,249200.0,62.147,62.2135,62.1248,62.2135,249200.0
2013-09-12 15:30:00,84.17,84.2,83.97,84.0,449600.0,62.2135,62.2357,62.0657,62.0879,449600.0
2013-09-13 09:30:00,83.8,84.07,83.3,83.44,250600.0,61.94,62.1396,61.5705,61.674,250600.0
2013-09-13 10:00:00,83.37,83.48,83.17,83.36,279200.0,61.6222,61.7035,61.4744,61.6148,279200.0
2013-09-13 10:30:00,83.29,83.46,83.2,83.33,183800.0,61.5631,61.6887,61.4966,61.5926,183800.0
2013-09-13 11:00:00,83.32,83.42,83.26,83.38,89400.0,61.5853,61.6592,61.5409,61.6296,89400.0
2013-09-13 11:30:00,83.38,83.42,83.21,83.3,96400.0,61.6296,61.6592,61.5039,61.5705,96400.0
2013-09-13 12:00:00,83.35,83.38,83.2,83.31,81200.0,61.6074,61.6296,61.4966,61.5779,81200.0
2013-09-13 12:30:00,83.33,83.36,83.24,83.26,49800.0,61.5926,61.6148,61.5261,61.5409,49800.0
2013-09-13 13:00:00,83.27,83.32,83.23,83.29,38400.0,61.5483,61.5853,61.5187,61.5631,38400.0
2013-09-13 13:30:00,83.3,83.33,83.18,83.33,83000.0,61.5705,61.5926,61.4818,61.5926,83000.0
2013-09-13 14:00:00,83.33,83.42,83.17,83.19,83600.0,61.5926,61.6592,61.4744,61.4892,83600.0
2013-09-13 14:30:00,83.18,83.22,83.05,83.14,107200.0,61.4818,61.5113,61.3857,61.4522,107200.0
2013-09-13 15:00:00,83.16,83.19,83.07,83.09,98800.0,61.467,61.4892,61.4005,61.4153,98800.0
2013-09-13 15:30:00,83.11,83.27,83.07,83.22,364800.0,61.43,61.5483,61.4005,61.5113,364800.0
2013-09-16 09:30:00,83.77,84.0,83.23,83.38,367200.0,61.9179,62.0879,61.5187,61.6296,367200.0
2013-09-16 10:00:00,83.36,83.57,83.29,83.33,246400.0,61.6148,61.77,61.5631,61.5926,246400.0
2013-09-16 10:30:00,83.37,83.45,83.14,83.19,131200.0,61.6222,61.6813,61.4522,61.4892,131200.0
2013-09-16 11:00:00,83.21,83.42,83.02,83.37,137600.0,61.5039,61.6592,61.3635,61.6222,137600.0
2013-09-16 11:30:00,83.36,83.45,83.24,83.35,199600.0,61.6148,61.6813,61.5261,61.6074,199600.0
2013-09-16 12:00:00,83.39,83.42,83.25,83.28,98600.0,61.637,61.6592,61.5335,61.5557,98600.0
2013-09-16 12:30:00,83.28,83.33,83.06,83.08,81400.0,61.5557,61.5926,61.3931,61.4079,81400.0
2013-09-16 13:00:00,83.09,83.15,82.91,83.03,92600.0,61.4153,61.4596,61.2822,61.3709,92600.0
2013-09-16 13:30:00,83.03,83.11,82.79,82.89,141600.0,61.3709,61.43,61.1935,61.2674,141600.0
2013-09-16 14:00:00,82.89,82.94,82.63,82.64,117200.0,61.2674,61.3044,61.0752,61.0826,117200.0
2013-09-16 14:30:00,82.64,82.83,82.54,82.65,196600.0,61.0826,61.2231,61.0087,61.09,196600.0
2013-09-16 15:00:00,82.65,82.86,82.62,82.78,140200.0,61.09,61.2452,61.0679,61.1861,140200.0
2013-09-16 15:30:00,82.77,82.88,82.71,82.87,332200.0,61.1787,61.26,61.1344,61.2526,332200.0
2013-09-17 09:30:00,83.26,83.33,82.89,83.3,215200.0,61.5409,61.5926,61.2674,61.5705,215200.0
2013-09-17 10:00:00,83.36,83.54,83.3,83.45,167600.0,61.6148,61.7479,61.5705,61.6813,167600.0
2013-09-17 10:30:00,83.48,83.69,83.36,83.52,99600.0,61.7035,61.8587,61.6148,61.7331,99600.0
2013-09-17 11:00:00,83.53,83.69,83.46,83.63,123800.0,61.7405,61.8587,61.6887,61.8144,123800.0
2013-09-17 11:30:00,83.66,83.73,83.6,83.71,146400.0,61.8366,61.8883,61.7922,61.8735,146400.0
2013-09-17 12:00:00,83.72,83.76,83.63,83.67,85200.0,61.8809,61.9105,61.8144,61.844,85200.0
2013-09-17 12:30:00,83.66,84.0,83.64,84.0,107600.0,61.8366,62.0879,61.8218,62.0879,107600.0
2013-09-17 13:00:00,84.0,84.11,83.92,84.1,102000.0,62.0879,62.1692,62.0287,62.1618,102000.0
2013-09-17 13:30:00,84.1,84.18,84.03,84.08,93400.0,62.1618,62.2209,62.11,62.147,93400.0
2013-09-17 14:00:00,84.06,84.08,83.86,83.95,77800.0,62.1322,62.147,61.9844,62.0509,77800.0
2013-09-17 14:30:00,83.95,84.03,83.86,83.86,78600.0,62.0509,62.11,61.9844,61.9844,78600.0
2013-09-17 15:00:00,83.86,83.89,83.79,83.89,131000.0,61.9844,62.0066,61.9327,62.0066,131000.0
2013-09-17 15:30:00,83.89,83.91,83.68,83.89,335400.0,62.0066,62.0213,61.8513,62.0066,335400.0
2013-09-18 09:30:00,83.63,84.13,83.6,84.09,236400.0,61.8144,62.184,61.7922,62.1544,236400.0
2013-09-18 10:00:00,84.1,84.36,83.99,84.05,148000.0,62.1618,62.354,62.0805,62.1248,148000.0
2013-09-18 10:30:00,84.06,84.27,83.92,84.13,108800.0,62.1322,62.2874,62.0287,62.184,108800.0
2013-09-18 11:00:00,84.11,84.26,84.0,84.25,72800.0,62.1692,62.28,62.0879,62.2727,72800.0
2013-09-18 11:30:00,84.25,84.31,84.16,84.27,158400.0,62.2727,62.317,62.2061,62.2874,158400.0
2013-09-18 12:00:00,84.25,84.31,84.17,84.25,55400.0,62.2727,62.317,62.2135,62.2727,55400.0
2013-09-18 12:30:00,84.25,84.26,84.06,84.08,64200.0,62.2727,62.28,62.1322,62.147,64200.0
2013-09-18 13:00:00,84.08,84.39,84.03,84.3,76200.0,62.147,62.3761,62.11,62.3096,76200.0
2013-09-18 13:30:00,84.31,84.5,84.3,84.45,150400.0,62.317,62.4574,62.3096,62.4205,150400.0
2013-09-18 14:00:00,84.45,85.92,84.45,85.67,577600.0,62.4205,63.507,62.4205,63.3222,577600.0
2013-09-18 14:30:00,85.67,86.16,85.5,86.16,264400.0,63.3222,63.6844,63.1966,63.6844,264400.0
2013-09-18 15:00:00,86.16,86.18,85.61,85.67,236200.0,63.6844,63.6992,63.2779,63.3222,236200.0
2013-09-18 15:30:00,85.67,85.92,85.53,85.87,445000.0,63.3222,63.507,63.2188,63.4701,445000.0
2013-09-19 09:30:00,86.05,86.26,85.36,86.18,232200.0,63.6031,63.7583,63.0931,63.6992,232200.0
2013-09-19 10:00:00,86.11,86.41,86.02,86.19,186000.0,63.6475,63.8692,63.5809,63.7066,186000.0
2013-09-19 10:30:00,86.15,86.22,85.72,85.77,114000.0,63.677,63.7288,63.3592,63.3962,114000.0
2013-09-19 11:00:00,85.81,85.82,85.31,85.32,141600.0,63.4257,63.4331,63.0561,63.0635,141600.0
2013-09-19 11:30:00,85.35,85.35,85.06,85.24,181400.0,63.0857,63.0857,62.8714,63.0044,181400.0
2013-09-19 12:00:00,85.23,85.54,85.21,85.53,96600.0,62.997,63.2261,62.9822,63.2188,96600.0
2013-09-19 12:30:00,85.48,85.55,85.21,85.27,98800.0,63.1818,63.2335,62.9822,63.0266,98800.0
2013-09-19 13:00:00,85.26,85.36,85.12,85.17,93000.0,63.0192,63.0931,62.9157,62.9527,93000.0
2013-09-19 13:30:00,85.15,85.15,84.81,84.83,152000.0,62.9379,62.9379,62.6866,62.7014,152000.0
2013-09-19 14:00:00,84.83,84.99,84.75,84.85,159200.0,62.7014,62.8196,62.6422,62.7161,159200.0
2013-09-19 14:30:00,84.83,84.97,84.67,84.96,90000.0,62.7014,62.8048,62.5831,62.7974,90000.0
2013-09-19 15:00:00,84.95,85.33,84.92,85.28,173600.0,62.7901,63.0709,62.7679,63.034,173600.0
2013-09-19 15:30:00,85.3,85.45,85.22,85.36,262200.0,63.0488,63.1596,62.9896,63.0931,262200.0
2013-09-20 09:30:00,85.36,85.77,85.2,85.67,673600.0,63.0931,63.3962,62.9748,63.3222,673600.0
2013-09-20 10:00:00,85.71,85.71,85.3,85.47,149000.0,63.3518,63.3518,63.0488,63.1744,149000.0
2013-09-20 10:30:00,85.46,85.64,85.27,85.33,108600.0,63.167,63.3001,63.0266,63.0709,108600.0
2013-09-20 11:00:00,85.35,85.48,85.22,85.33,121400.0,63.0857,63.1818,62.9896,63.0709,121400.0
2013-09-20 11:30:00,85.36,85.41,84.92,85.0,160600.0,63.0931,63.1301,62.7679,62.827,160600.0
2013-09-20 12:00:00,84.97,85.07,84.87,84.96,127800.0,62.8048,62.8788,62.7309,62.7974,127800.0
2013-09-20 12:30:00,84.96,84.96,84.72,84.74,86800.0,62.7974,62.7974,62.6201,62.6348,86800.0
2013-09-20 13:00:00,84.75,84.83,84.55,84.66,187000.0,62.6422,62.7014,62.4944,62.5757,187000.0
2013-09-20 13:30:00,84.65,84.66,84.33,84.33,137600.0,62.5683,62.5757,62.3318,62.3318,137600.0
2013-09-20 14:00:00,84.32,84.46,84.27,84.36,128400.0,62.3244,62.4279,62.2874,62.354,128400.0
2013-09-20 14:30:00,84.39,84.46,84.28,84.39,115200.0,62.3761,62.4279,62.2948,62.3761,115200.0
2013-09-20 15:00:00,84.33,84.46,84.33,84.43,195600.0,62.3318,62.4279,62.3318,62.4057,195600.0
2013-09-20 15:30:00,84.44,84.59,84.38,84.49,751800.0,62.4131,62.524,62.3687,62.4501,751800.0
2013-09-23 09:30:00,84.29,84.86,84.06,84.53,261600.0,62.3022,62.7235,62.1322,62.4796,261600.0
2013-09-23 10:00:00,84.5,84.55,84.22,84.38,170400.0,62.4574,62.4944,62.2505,62.3687,170400.0
2013-09-23 10:30:00,84.38,84.6,84.33,84.33,180400.0,62.3687,62.5314,62.3318,62.3318,180400.0
2013-09-23 11:00:00,84.4,84.5,84.37,84.46,172400.0,62.3835,62.4574,62.3614,62.4279,172400.0
2013-09-23 11:30:00,84.49,84.65,84.4,84.65,170200.0,62.4501,62.5683,62.3835,62.5683,170200.0
2013-09-23 12:00:00,84.65,84.74,84.5,84.52,173400.0,62.5683,62.6348,62.4574,62.4722,173400.0
2013-09-23 12:30:00,84.53,84.66,84.48,84.49,139400.0,62.4796,62.5757,62.4427,62.4501,139400.0
2013-09-23 13:00:00,84.49,84.54,84.33,84.46,102800.0,62.4501,62.487,62.3318,62.4279,102800.0
2013-09-23 13:30:00,84.43,84.53,84.39,84.49,79200.0,62.4057,62.4796,62.3761,62.4501,79200.0
2013-09-23 14:00:00,84.5,84.75,84.43,84.51,271800.0,62.4574,62.6422,62.4057,62.4648,271800.0
2013-09-23 14:30:00,84.47,84.62,84.44,84.54,98400.0,62.4353,62.5461,62.4131,62.487,98400.0
2013-09-23 15:00:00,84.54,84.6,84.42,84.45,143200.0,62.487,62.5314,62.3983,62.4205,143200.0
2013-09-23 15:30:00,84.46,84.61,84.38,84.46,361000.0,62.4279,62.5387,62.3687,62.4279,361000.0
2013-09-24 09:30:00,84.71,84.83,84.31,84.71,276200.0,62.6127,62.7014,62.317,62.6127,276200.0
2013-09-24 10:00:00,84.71,84.73,84.33,84.64,173400.0,62.6127,62.6274,62.3318,62.5609,173400.0
2013-09-24 10:30:00,84.61,85.3,84.61,85.24,273000.0,62.5387,63.0488,62.5387,63.0044,273000.0
2013-09-24 11:00:00,85.27,85.63,85.2,85.54,211800.0,63.0266,63.2927,62.9748,63.2261,211800.0
2013-09-24 11:30:00,85.6,85.7,85.5,85.64,156000.0,63.2705,63.3444,63.1966,63.3001,156000.0
2013-09-24 12:00:00,85.64,85.7,85.54,85.6,126400.0,63.3001,63.3444,63.2261,63.2705,126400.0
2013-09-24 12:30:00,85.59,85.95,85.55,85.89,135400.0,63.2631,63.5292,63.2335,63.4848,135400.0
2013-09-24 13:00:00,85.91,86.56,85.89,86.53,427400.0,63.4996,63.9801,63.4848,63.9579,427400.0
2013-09-24 13:30:00,86.52,86.96,86.48,86.85,355000.0,63.9505,64.2757,63.9209,64.1944,355000.0
2013-09-24 14:00:00,86.84,86.95,86.75,86.92,303000.0,64.187,64.2683,64.1205,64.2462,303000.0
2013-09-24 14:30:00,86.91,86.94,86.44,86.44,332000.0,64.2388,64.2609,63.8914,63.8914,332000.0
2013-09-24 15:00:00,86.42,86.79,86.36,86.45,340000.0,63.8766,64.1501,63.8322,63.8988,340000.0
2013-09-24 15:30:00,86.45,86.45,85.88,86.03,689000.0,63.8988,63.8988,63.4775,63.5883,689000.0
2013-09-25 09:30:00,86.05,86.39,85.88,86.27,231000.0,63.6031,63.8544,63.4775,63.7657,231000.0
2013-09-25 10:00:00,86.27,86.64,85.96,86.19,369400.0,63.7657,64.0392,63.5366,63.7066,369400.0
2013-09-25 10:30:00,86.19,86.27,85.57,85.57,190200.0,63.7066,63.7657,63.2483,63.2483,190200.0
2013-09-25 11:00:00,85.61,86.22,85.54,86.13,322200.0,63.2779,63.7288,63.2261,63.6622,322200.0
2013-09-25 11:30:00,86.14,86.19,85.92,85.95,185400.0,63.6696,63.7066,63.507,63.5292,185400.0
2013-09-25 12:00:00,85.96,85.96,85.36,85.49,264400.0,63.5366,63.5366,63.0931,63.1892,264400.0
2013-09-25 12:30:00,85.47,85.69,85.38,85.69,163800.0,63.1744,63.337,63.1079,63.337,163800.0
2013-09-25 13:00:00,85.7,85.81,85.61,85.64,126000.0,63.3444,63.4257,63.2779,63.3001,126000.0
2013-09-25 13:30:00,85.64,85.98,85.5,85.9,291800.0,63.3001,63.5514,63.1966,63.4922,291800.0
2013-09-25 14:00:00,85.9,86.12,85.86,86.06,186200.0,63.4922,63.6549,63.4627,63.6105,186200.0
2013-09-25 14:30:00,86.04,86.19,85.82,86.13,148600.0,63.5957,63.7066,63.4331,63.6622,148600.0
2013-09-25 15:00:00,86.14,86.31,85.91,86.0,193200.0,63.6696,63.7953,63.4996,63.5662,193200.0
2013-09-25 15:30:00,86.01,86.11,85.65,85.72,339000.0,63.5735,63.6475,63.3075,63.3592,339000.0
2013-09-26 09:30:00,85.86,86.0,85.4,85.4,148400.0,63.4627,63.5662,63.1227,63.1227,148400.0
2013-09-26 10:00:00,85.47,85.83,85.26,85.26,128400.0,63.1744,63.4405,63.0192,63.0192,128400.0
2013-09-26 10:30:00,85.26,85.28,84.92,85.07,198800.0,63.0192,63.034,62.7679,62.8788,198800.0
2013-09-26 11:00:00,85.08,85.48,84.91,85.42,205000.0,62.8861,63.1818,62.7605,63.1375,205000.0
2013-09-26 11:30:00,85.44,85.75,85.41,85.69,92800.0,63.1522,63.3814,63.1301,63.337,92800.0
2013-09-26 12:00:00,85.71,85.73,85.56,85.7,78000.0,63.3518,63.3666,63.2409,63.3444,78000.0
2013-09-26 12:30:00,85.7,85.93,85.47,85.53,89600.0,63.3444,63.5144,63.1744,63.2188,89600.0
2013-09-26 13:00:00,85.55,85.69,85.52,85.67,60400.0,63.2335,63.337,63.2114,63.3222,60400.0
2013-09-26 13:30:00,85.7,85.76,85.48,85.72,82800.0,63.3444,63.3888,63.1818,63.3592,82800.0
2013-09-26 14:00:00,85.69,85.81,85.45,85.47,155400.0,63.337,63.4257,63.1596,63.1744,155400.0
2013-09-26 14:30:00,85.5,85.63,85.39,85.58,162400.0,63.1966,63.2927,63.1153,63.2557,162400.0
2013-09-26 15:00:00,85.56,85.82,85.55,85.8,115600.0,63.2409,63.4331,63.2335,63.4183,115600.0
2013-09-26 15:30:00,85.79,86.08,85.78,86.08,274000.0,63.4109,63.6253,63.4035,63.6253,274000.0
2013-09-27 09:30:00,85.61,85.83,85.06,85.11,117200.0,63.2779,63.4405,62.8714,62.9083,117200.0
2013-09-27 10:00:00,85.12,85.36,84.9,85.34,195200.0,62.9157,63.0931,62.7531,63.0783,195200.0
2013-09-27 10:30:00,85.36,85.6,85.32,85.43,103800.0,63.0931,63.2705,63.0635,63.1448,103800.0
2013-09-27 11:00:00,85.44,85.48,85.21,85.38,90600.0,63.1522,63.1818,62.9822,63.1079,90600.0
2013-09-27 11:30:00,85.38,85.55,85.38,85.49,46000.0,63.1079,63.2335,63.1079,63.1892,46000.0
2013-09-27 12:00:00,85.48,85.65,85.27,85.58,110800.0,63.1818,63.3075,63.0266,63.2557,110800.0
2013-09-27 12:30:00,85.59,85.69,85.5,85.58,111400.0,63.2631,63.337,63.1966,63.2557,111400.0
2013-09-27 13:00:00,85.61,85.72,85.54,85.61,60400.0,63.2779,63.3592,63.2261,63.2779,60400.0
2013-09-27 13:30:00,85.57,85.7,85.54,85.61,56600.0,63.2483,63.3444,63.2261,63.2779,56600.0
2013-09-27 14:00:00,85.61,85.64,85.33,85.44,60000.0,63.2779,63.3001,63.0709,63.1522,60000.0
2013-09-27 14:30:00,85.42,85.61,85.35,85.36,123000.0,63.1375,63.2779,63.0857,63.0931,123000.0
2013-09-27 15:00:00,85.35,85.42,85.15,85.21,103600.0,63.0857,63.1375,62.9379,62.9822,103600.0
2013-09-27 15:30:00,85.2,85.47,85.16,85.36,317200.0,62.9748,63.1744,62.9453,63.0931,317200.0
2013-09-30 09:30:00,83.78,84.44,83.56,84.29,287800.0,61.9253,62.4131,61.7626,62.3022,287800.0
2013-09-30 10:00:00,84.32,84.65,84.06,84.54,125200.0,62.3244,62.5683,62.1322,62.487,125200.0
2013-09-30 10:30:00,84.48,84.89,84.48,84.71,127400.0,62.4427,62.7457,62.4427,62.6127,127400.0
2013-09-30 11:00:00,84.66,84.78,84.58,84.66,130200.0,62.5757,62.6644,62.5166,62.5757,130200.0
2013-09-30 11:30:00,84.76,84.84,84.67,84.82,94600.0,62.6496,62.7087,62.5831,62.694,94600.0
2013-09-30 12:00:00,84.85,84.85,84.52,84.53,82600.0,62.7161,62.7161,62.4722,62.4796,82600.0
2013-09-30 12:30:00,84.56,84.67,84.52,84.52,72400.0,62.5018,62.5831,62.4722,62.4722,72400.0
2013-09-30 13:00:00,84.52,85.0,84.52,84.92,120400.0,62.4722,62.827,62.4722,62.7679,120400.0
2013-09-30 13:30:00,84.91,85.17,84.77,84.79,82000.0,62.7605,62.9527,62.657,62.6718,82000.0
2013-09-30 14:00:00,84.82,84.96,84.67,84.83,163800.0,62.694,62.7974,62.5831,62.7014,163800.0
2013-09-30 14:30:00,84.84,85.1,84.81,84.83,70000.0,62.7087,62.9009,62.6866,62.7014,70000.0
2013-09-30 15:00:00,84.8,84.83,84.61,84.69,167400.0,62.6792,62.7014,62.5387,62.5979,167400.0
2013-09-30 15:30:00,84.73,84.75,84.5,84.65,463200.0,62.6274,62.6422,62.4574,62.5683,463200.0
2013-10-01 09:30:00,84.0,85.47,84.0,85.35,336800.0,62.0879,63.1744,62.0879,63.0857,336800.0
2013-10-01 10:00:00,85.33,85.64,85.22,85.49,199200.0,63.0709,63.3001,62.9896,63.1892,199200.0
2013-10-01 10:30:00,85.5,86.0,85.47,86.0,321400.0,63.1966,63.5662,63.1744,63.5662,321400.0
2013-10-01 11:00:00,85.99,86.13,85.87,86.11,211400.0,63.5588,63.6622,63.4701,63.6475,211400.0
2013-10-01 11:30:00,86.11,86.31,86.05,86.12,162200.0,63.6475,63.7953,63.6031,63.6549,162200.0
2013-10-01 12:00:00,86.08,86.36,86.08,86.3,164800.0,63.6253,63.8322,63.6253,63.7879,164800.0
2013-10-01 12:30:00,86.31,86.42,86.2,86.38,147800.0,63.7953,63.8766,63.714,63.847,147800.0
2013-10-01 13:00:00,86.39,86.39,85.94,85.96,105000.0,63.8544,63.8544,63.5218,63.5366,105000.0
2013-10-01 13:30:00,85.95,86.19,85.94,86.13,161600.0,63.5292,63.7066,63.5218,63.6622,161600.0
2013-10-01 14:00:00,86.14,86.14,85.81,85.85,114600.0,63.6696,63.6696,63.4257,63.4553,114600.0
2013-10-01 14:30:00,85.83,86.08,85.73,86.08,104000.0,63.4405,63.6253,63.3666,63.6253,104000.0
2013-10-01 15:00:00,86.05,86.07,85.67,85.72,163400.0,63.6031,63.6179,63.3222,63.3592,163400.0
2013-10-01 15:30:00,85.7,86.11,85.7,86.11,331800.0,63.3444,63.6475,63.3444,63.6475,331800.0
2013-10-02 09:30:00,85.94,86.02,84.68,84.99,260400.0,63.5218,63.5809,62.5905,62.8196,260400.0
2013-10-02 10:00:00,84.96,85.04,84.59,84.81,303800.0,62.7974,62.8566,62.524,62.6866,303800.0
2013-10-02 10:30:00,84.8,85.27,84.71,85.14,327600.0,62.6792,63.0266,62.6127,62.9305,327600.0
2013-10-02 11:00:00,85.13,85.6,85.13,85.42,213800.0,62.9231,63.2705,62.9231,63.1375,213800.0
2013-10-02 11:30:00,85.45,85.52,85.11,85.23,162200.0,63.1596,63.2114,62.9083,62.997,162200.0
2013-10-02 12:00:00,85.25,85.58,85.25,85.3,136000.0,63.0118,63.2557,63.0118,63.0488,136000.0
2013-10-02 12:30:00,85.3,85.6,85.3,85.5,70400.0,63.0488,63.2705,63.0488,63.1966,70400.0
2013-10-02 13:00:00,85.5,85.75,85.44,85.75,82800.0,63.1966,63.3814,63.1522,63.3814,82800.0
2013-10-02 13:30:00,85.74,85.88,85.73,85.81,122000.0,63.374,63.4775,63.3666,63.4257,122000.0
2013-10-02 14:00:00,85.8,85.86,85.75,85.81,112200.0,63.4183,63.4627,63.3814,63.4257,112200.0
2013-10-02 14:30:00,85.83,85.87,85.74,85.85,158800.0,63.4405,63.4701,63.374,63.4553,158800.0
2013-10-02 15:00:00,85.86,85.96,85.77,85.91,137000.0,63.4627,63.5366,63.3962,63.4996,137000.0
2013-10-02 15:30:00,85.94,86.17,85.86,86.14,337200.0,63.5218,63.6918,63.4627,63.6696,337200.0
2013-10-03 09:30:00,85.98,86.11,85.55,85.88,164600.0,63.5514,63.6475,63.2335,63.4775,164600.0
2013-10-03 10:00:00,85.88,86.01,85.66,85.83,190200.0,63.4775,63.5735,63.3148,63.4405,190200.0
2013-10-03 10:30:00,85.8,85.83,85.32,85.75,153800.0,63.4183,63.4405,63.0635,63.3814,153800.0
2013-10-03 11:00:00,85.69,85.77,85.46,85.47,126600.0,63.337,63.3962,63.167,63.1744,126600.0
2013-10-03 11:30:00,85.45,85.52,85.11,85.21,172600.0,63.1596,63.2114,62.9083,62.9822,172600.0
2013-10-03 12:00:00,85.19,85.21,85.0,85.17,126200.0,62.9674,62.9822,62.827,62.9527,126200.0
2013-10-03 12:30:00,85.19,85.74,85.19,85.7,90600.0,62.9674,63.374,62.9674,63.3444,90600.0
2013-10-03 13:00:00,85.68,85.86,85.43,85.75,87200.0,63.3296,63.4627,63.1448,63.3814,87200.0
2013-10-03 13:30:00,85.82,85.89,85.67,85.72,76800.0,63.4331,63.4848,63.3222,63.3592,76800.0
2013-10-03 14:00:00,85.71,85.71,85.22,85.59,119800.0,63.3518,63.3518,62.9896,63.2631,119800.0
2013-10-03 14:30:00,85.58,85.74,85.37,85.65,88600.0,63.2557,63.374,63.1005,63.3075,88600.0
2013-10-03 15:00:00,85.62,86.0,85.57,85.92,599800.0,63.2853,63.5662,63.2483,63.507,599800.0
2013-10-03 15:30:00,85.92,86.0,85.67,85.91,355000.0,63.507,63.5662,63.3222,63.4996,355000.0
2013-10-04 09:30:00,85.96,86.28,85.27,86.21,183000.0,63.5366,63.7731,63.0266,63.7214,183000.0
2013-10-04 10:00:00,86.26,86.66,86.08,86.53,129200.0,63.7583,64.054,63.6253,63.9579,129200.0
2013-10-04 10:30:00,86.53,87.05,86.48,86.77,1093800.0,63.9579,64.3423,63.9209,64.1353,1093800.0
2013-10-04 11:00:00,86.79,87.03,86.69,86.94,166200.0,64.1501,64.3275,64.0762,64.2609,166200.0
2013-10-04 11:30:00,86.96,87.03,86.71,86.74,83200.0,64.2757,64.3275,64.0909,64.1131,83200.0
2013-10-04 12:00:00,86.74,87.26,86.72,87.24,116600.0,64.1131,64.4975,64.0983,64.4827,116600.0
2013-10-04 12:30:00,87.23,87.43,87.14,87.33,251000.0,64.4753,64.6231,64.4088,64.5492,251000.0
2013-10-04 13:00:00,87.37,87.37,87.05,87.1,50600.0,64.5788,64.5788,64.3423,64.3792,50600.0
2013-10-04 13:30:00,87.09,87.23,87.05,87.11,55600.0,64.3718,64.4753,64.3423,64.3866,55600.0
2013-10-04 14:00:00,87.11,87.4,87.11,87.31,79200.0,64.3866,64.601,64.3866,64.5344,79200.0
2013-10-04 14:30:00,87.32,87.42,87.29,87.32,100800.0,64.5418,64.6157,64.5196,64.5418,100800.0
2013-10-04 15:00:00,87.33,87.38,87.25,87.33,207000.0,64.5492,64.5862,64.4901,64.5492,207000.0
2013-10-04 15:30:00,87.34,87.34,87.04,87.29,346600.0,64.5566,64.5566,64.3349,64.5196,346600.0
2013-10-07 09:30:00,86.4,87.04,85.63,86.73,577600.0,63.8618,64.3349,63.2927,64.1057,577600.0
2013-10-07 10:00:00,86.75,86.88,86.53,86.74,347400.0,64.1205,64.2166,63.9579,64.1131,347400.0
2013-10-07 10:30:00,86.77,86.86,86.63,86.83,186000.0,64.1353,64.2018,64.0318,64.1796,186000.0
2013-10-07 11:00:00,86.83,86.91,86.67,86.84,187200.0,64.1796,64.2388,64.0614,64.187,187200.0
2013-10-07 11:30:00,86.82,87.11,86.79,87.04,137600.0,64.1722,64.3866,64.1501,64.3349,137600.0
2013-10-07 12:00:00,87.02,87.02,86.67,86.67,351400.0,64.3201,64.3201,64.0614,64.0614,351400.0
2013-10-07 12:30:00,86.67,86.84,86.66,86.67,84000.0,64.0614,64.187,64.054,64.0614,84000.0
2013-10-07 13:00:00,86.73,86.84,86.67,86.79,165600.0,64.1057,64.187,64.0614,64.1501,165600.0
2013-10-07 13:30:00,86.81,86.87,86.63,86.78,214400.0,64.1649,64.2092,64.0318,64.1427,214400.0
2013-10-07 14:00:00,86.79,86.91,86.62,86.73,191800.0,64.1501,64.2388,64.0244,64.1057,191800.0
2013-10-07 14:30:00,86.73,86.92,86.67,86.89,133600.0,64.1057,64.2462,64.0614,64.224,133600.0
2013-10-07 15:00:00,86.89,86.96,86.59,86.68,139400.0,64.224,64.2757,64.0022,64.0688,139400.0
2013-10-07 15:30:00,86.66,86.75,86.41,86.42,519200.0,64.054,64.1205,63.8692,63.8766,519200.0
2013-10-08 09:30:00,86.15,87.0,86.14,86.86,214000.0,63.677,64.3053,63.6696,64.2018,214000.0
2013-10-08 10:00:00,86.95,87.33,86.72,87.21,268000.0,64.2683,64.5492,64.0983,64.4605,268000.0
2013-10-08 10:30:00,87.19,87.29,86.7,86.75,277400.0,64.4457,64.5196,64.0836,64.1205,277400.0
2013-10-08 11:00:00,86.8,86.8,86.33,86.49,210600.0,64.1575,64.1575,63.8101,63.9283,210600.0
2013-10-08 11:30:00,86.49,86.53,85.91,86.12,204000.0,63.9283,63.9579,63.4996,63.6549,204000.0
2013-10-08 12:00:00,86.11,86.13,85.47,85.52,356800.0,63.6475,63.6622,63.1744,63.2114,356800.0
2013-10-08 12:30:00,85.53,85.77,85.29,85.69,155800.0,63.2188,63.3962,63.0414,63.337,155800.0
2013-10-08 13:00:00,85.67,85.88,85.39,85.61,192800.0,63.3222,63.4775,63.1153,63.2779,192800.0
2013-10-08 13:30:00,85.6,85.75,85.39,85.57,245000.0,63.2705,63.3814,63.1153,63.2483,245000.0
2013-10-08 14:00:00,85.57,85.89,85.21,85.83,213200.0,63.2483,63.4848,62.9822,63.4405,213200.0
2013-10-08 14:30:00,85.82,85.89,85.58,85.68,160600.0,63.4331,63.4848,63.2557,63.3296,160600.0
2013-10-08 15:00:00,85.75,86.32,85.75,86.27,224200.0,63.3814,63.8027,63.3814,63.7657,224200.0
2013-10-08 15:30:00,86.28,86.31,85.69,85.74,581000.0,63.7731,63.7953,63.337,63.374,581000.0
2013-10-09 09:30:00,86.17,86.78,86.1,86.6,796600.0,63.6918,64.1427,63.6401,64.0096,796600.0
2013-10-09 10:00:00,86.64,86.67,85.6,85.96,244600.0,64.0392,64.0614,63.2705,63.5366,244600.0
2013-10-09 10:30:00,85.92,85.97,85.08,85.08,368600.0,63.507,63.544,62.8861,62.8861,368600.0
2013-10-09 11:00:00,85.13,85.33,84.8,85.0,212600.0,62.9231,63.0709,62.6792,62.827,212600.0
2013-10-09 11:30:00,84.93,85.31,84.91,85.26,119200.0,62.7753,63.0561,62.7605,63.0192,119200.0
2013-10-09 12:00:00,85.23,85.61,85.23,85.52,151600.0,62.997,63.2779,62.997,63.2114,151600.0
2013-10-09 12:30:00,85.48,85.62,85.36,85.44,232600.0,63.1818,63.2853,63.0931,63.1522,232600.0
2013-10-09 13:00:00,85.44,86.23,85.41,86.09,152000.0,63.1522,63.7362,63.1301,63.6327,152000.0
2013-10-09 13:30:00,86.08,86.35,86.02,86.26,95600.0,63.6253,63.8249,63.5809,63.7583,95600.0
2013-10-09 14:00:00,86.24,86.38,85.92,86.23,187000.0,63.7435,63.847,63.507,63.7362,187000.0
2013-10-09 14:30:00,86.18,86.46,86.17,86.29,267600.0,63.6992,63.9062,63.6918,63.7805,267600.0
2013-10-09 15:00:00,86.28,86.32,86.11,86.17,301600.0,63.7731,63.8027,63.6475,63.6918,301600.0
2013-10-09 15:30:00,86.17,86.38,85.69,85.78,423200.0,63.6918,63.847,63.337,63.4035,423200.0
2013-10-10 09:30:00,86.7,87.08,86.47,86.81,275000.0,64.0836,64.3644,63.9135,64.1649,275000.0
2013-10-10 10:00:00,86.83,87.1,86.55,86.81,223400.0,64.1796,64.3792,63.9727,64.1649,223400.0
2013-10-10 10:30:00,86.83,87.36,86.79,87.25,222000.0,64.1796,64.5714,64.1501,64.4901,222000.0
2013-10-10 11:00:00,87.28,87.38,86.97,87.14,254800.0,64.5123,64.5862,64.2831,64.4088,254800.0
2013-10-10 11:30:00,87.1,87.46,87.03,87.3,189400.0,64.3792,64.6453,64.3275,64.527,189400.0
2013-10-10 12:00:00,87.31,87.35,87.04,87.25,238800.0,64.5344,64.564,64.3349,64.4901,238800.0
2013-10-10 12:30:00,87.3,87.47,87.26,87.38,98600.0,64.527,64.6527,64.4975,64.5862,98600.0
2013-10-10 13:00:00,87.36,87.38,86.95,86.96,124800.0,64.5714,64.5862,64.2683,64.2757,124800.0
2013-10-10 13:30:00,86.96,87.02,86.64,87.01,178000.0,64.2757,64.3201,64.0392,64.3127,178000.0
2013-10-10 14:00:00,86.99,87.0,86.7,86.89,187000.0,64.2979,64.3053,64.0836,64.224,187000.0
2013-10-10 14:30:00,86.92,87.01,86.79,86.91,183200.0,64.2462,64.3127,64.1501,64.2388,183200.0
2013-10-10 15:00:00,86.96,87.42,86.89,87.21,206600.0,64.2757,64.6157,64.224,64.4605,206600.0
2013-10-10 15:30:00,87.23,87.44,87.14,87.44,405400.0,64.4753,64.6305,64.4088,64.6305,405400.0
2013-10-11 09:30:00,87.16,89.0,87.13,88.89,504200.0,64.4236,65.7836,64.4014,65.7023,504200.0
2013-10-11 10:00:00,88.89,89.5,88.77,89.14,518800.0,65.7023,66.1531,65.6136,65.8871,518800.0
2013-10-11 10:30:00,89.12,89.36,88.82,89.11,358400.0,65.8723,66.0497,65.6505,65.8649,358400.0
2013-10-11 11:00:00,89.12,89.19,88.79,89.07,232200.0,65.8723,65.924,65.6284,65.8353,232200.0
2013-10-11 11:30:00,89.07,89.95,89.05,89.94,339000.0,65.8353,66.4858,65.8205,66.4784,339000.0
2013-10-11 12:00:00,89.91,90.35,89.89,90.12,289800.0,66.4562,66.7814,66.4414,66.6114,289800.0
2013-10-11 12:30:00,90.11,90.44,90.11,90.41,157400.0,66.604,66.8479,66.604,66.8258,157400.0
2013-10-11 13:00:00,90.39,90.48,89.95,90.07,131400.0,66.811,66.8775,66.4858,66.5745,131400.0
2013-10-11 13:30:00,90.07,90.14,89.82,89.89,115800.0,66.5745,66.6262,66.3897,66.4414,115800.0
2013-10-11 14:00:00,89.89,89.89,89.58,89.61,159800.0,66.4414,66.4414,66.2123,66.2345,159800.0
2013-10-11 14:30:00,89.61,89.64,89.27,89.31,143400.0,66.2345,66.2566,65.9831,66.0127,143400.0
2013-10-11 15:00:00,89.31,89.51,89.17,89.45,197800.0,66.0127,66.1605,65.9092,66.1162,197800.0
2013-10-11 15:30:00,89.47,89.58,89.19,89.5,484200.0,66.131,66.2123,65.924,66.1531,484200.0
2013-10-14 09:30:00,88.51,89.26,88.17,88.92,264000.0,65.4214,65.9758,65.1701,65.7244,264000.0
2013-10-14 10:00:00,88.93,89.11,88.81,88.98,222400.0,65.7318,65.8649,65.6431,65.7688,222400.0
2013-10-14 10:30:00,88.92,88.99,88.63,88.81,183000.0,65.7244,65.7762,65.5101,65.6431,183000.0
2013-10-14 11:00:00,88.79,89.24,88.6,89.24,193600.0,65.6284,65.961,65.4879,65.961,193600.0
2013-10-14 11:30:00,89.27,89.62,89.13,89.61,109000.0,65.9831,66.2418,65.8797,66.2345,109000.0
2013-10-14 12:00:00,89.58,89.79,89.36,89.56,121800.0,66.2123,66.3675,66.0497,66.1975,121800.0
2013-10-14 12:30:00,89.55,89.83,89.5,89.67,61000.0,66.1901,66.3971,66.1531,66.2788,61000.0
2013-10-14 13:00:00,89.69,90.04,89.65,90.0,101200.0,66.2936,66.5523,66.264,66.5227,101200.0
2013-10-14 13:30:00,90.0,90.2,89.96,90.08,110200.0,66.5227,66.6705,66.4932,66.5819,110200.0
2013-10-14 14:00:00,90.09,90.39,90.08,90.25,79400.0,66.5892,66.811,66.5819,66.7075,79400.0
2013-10-14 14:30:00,90.26,90.36,90.07,90.3,183600.0,66.7149,66.7888,66.5745,66.7445,183600.0
2013-10-14 15:00:00,90.26,90.54,90.15,90.42,193200.0,66.7149,66.9219,66.6336,66.8332,193200.0
2013-10-14 15:30:00,90.42,90.53,90.25,90.5,382200.0,66.8332,66.9145,66.7075,66.8923,382200.0
2013-10-15 09:30:00,90.13,90.54,89.62,90.23,228400.0,66.6882,66.9916,66.3109,66.7622,228400.0
2013-10-15 10:00:00,90.23,90.95,90.12,90.92,175000.0,66.7622,67.2949,66.6808,67.2727,175000.0
2013-10-15 10:30:00,90.89,90.99,90.41,90.6,207200.0,67.2505,67.3245,66.8954,67.036,207200.0
2013-10-15 11:00:00,90.58,90.87,90.27,90.76,299000.0,67.0212,67.2357,66.7918,67.1544,299000.0
2013-10-15 11:30:00,90.75,90.92,90.56,90.8,174200.0,67.147,67.2727,67.0064,67.184,174200.0
2013-10-15 12:00:00,90.72,90.83,90.35,90.35,130600.0,67.1248,67.2062,66.851,66.851,130600.0
2013-10-15 12:30:00,90.34,90.6,90.24,90.5,158400.0,66.8436,67.036,66.7696,66.962,158400.0
2013-10-15 13:00:00,90.47,90.82,90.45,90.67,237800.0,66.9398,67.1988,66.925,67.0878,237800.0
2013-10-15 13:30:00,90.64,90.79,90.43,90.66,123800.0,67.0656,67.1766,66.9102,67.0804,123800.0
2013-10-15 14:00:00,90.67,90.72,90.2,90.21,109000.0,67.0878,67.1248,66.74,66.7474,109000.0
2013-10-15 14:30:00,90.21,90.28,89.5,89.88,318000.0,66.7474,66.7992,66.2221,66.5032,318000.0
2013-10-15 15:00:00,89.92,90.42,89.88,90.15,239200.0,66.5328,66.9028,66.5032,66.703,239200.0
2013-10-15 15:30:00,90.13,90.19,89.78,89.98,398000.0,66.6882,66.7326,66.4292,66.5772,398000.0
2013-10-16 09:30:00,91.24,92.64,90.95,92.58,504200.0,67.5095,68.5454,67.2949,68.501,504200.0
2013-10-16 10:00:00,92.61,92.61,92.14,92.47,278000.0,68.5232,68.5232,68.1754,68.4196,278000.0
2013-10-16 10:30:00,92.42,92.63,92.21,92.6,299200.0,68.3826,68.538,68.2272,68.5158,299200.0
2013-10-16 11:00:00,92.62,92.94,92.33,92.4,311400.0,68.5306,68.7674,68.316,68.3678,311400.0
2013-10-16 11:30:00,92.4,92.57,92.21,92.25,206600.0,68.3678,68.4936,68.2272,68.2568,206600.0
2013-10-16 12:00:00,92.25,92.32,92.0,92.06,286000.0,68.2568,68.3086,68.0718,68.1162,286000.0
2013-10-16 12:30:00,92.06,92.06,91.6,91.67,211600.0,68.1162,68.1162,67.7759,67.8277,211600.0
2013-10-16 13:00:00,91.67,91.73,91.56,91.7,223000.0,67.8277,67.8721,67.7463,67.8499,223000.0
2013-10-16 13:30:00,91.72,91.74,91.41,91.53,185000.0,67.8647,67.8795,67.6353,67.7241,185000.0
2013-10-16 14:00:00,91.52,91.61,91.12,91.14,215600.0,67.7167,67.7833,67.4207,67.4355,215600.0
2013-10-16 14:30:00,91.14,91.22,90.79,90.82,447800.0,67.4355,67.4947,67.1766,67.1988,447800.0
2013-10-16 15:00:00,90.83,91.14,90.74,90.98,355400.0,67.2062,67.4355,67.1396,67.3171,355400.0
2013-10-16 15:30:00,90.99,91.2,90.83,91.12,718000.0,67.3245,67.4799,67.2062,67.4207,718000.0
2013-10-17 09:30:00,90.87,91.2,90.53,90.83,351800.0,67.2357,67.4799,66.9842,67.2062,351800.0
2013-10-17 10:00:00,90.83,91.17,90.61,90.99,311200.0,67.2062,67.4577,67.0434,67.3245,311200.0
2013-10-17 10:30:00,90.93,91.1,90.83,90.92,220400.0,67.2801,67.4059,67.2062,67.2727,220400.0
2013-10-17 11:00:00,90.89,91.2,90.79,91.05,243600.0,67.2505,67.4799,67.1766,67.3689,243600.0
2013-10-17 11:30:00,91.03,91.09,90.77,90.78,323400.0,67.3541,67.3985,67.1618,67.1692,323400.0
2013-10-17 12:00:00,90.79,90.9,90.64,90.86,174200.0,67.1766,67.2579,67.0656,67.2283,174200.0
2013-10-17 12:30:00,90.86,90.99,90.72,90.81,148200.0,67.2283,67.3245,67.1248,67.1914,148200.0
2013-10-17 13:00:00,90.83,90.92,90.29,90.32,223400.0,67.2062,67.2727,66.8066,66.8288,223400.0
2013-10-17 13:30:00,90.32,90.35,89.92,89.94,612400.0,66.8288,66.851,66.5328,66.5476,612400.0
2013-10-17 14:00:00,89.93,90.08,89.75,89.96,443800.0,66.5402,66.6512,66.407,66.5624,443800.0
2013-10-17 14:30:00,89.94,90.0,89.65,89.95,299400.0,66.5476,66.592,66.3331,66.555,299400.0
2013-10-17 15:00:00,89.95,90.38,89.92,90.38,364800.0,66.555,66.8732,66.5328,66.8732,364800.0
2013-10-17 15:30:00,90.38,90.7,90.31,90.7,613000.0,66.8732,67.11,66.8214,67.11,613000.0
2013-10-18 09:30:00,91.33,91.39,90.66,91.31,544000.0,67.5761,67.6205,67.0804,67.5613,544000.0
2013-10-18 10:00:00,91.31,91.33,90.66,90.66,276800.0,67.5613,67.5761,67.0804,67.0804,276800.0
2013-10-18 10:30:00,90.71,91.03,90.42,90.98,240800.0,67.1174,67.3541,66.9028,67.3171,240800.0
2013-10-18 11:00:00,91.0,91.25,90.89,91.06,238400.0,67.3319,67.5169,67.2505,67.3763,238400.0
2013-10-18 11:30:00,91.03,91.19,90.91,91.04,220400.0,67.3541,67.4725,67.2653,67.3615,220400.0
2013-10-18 12:00:00,91.04,91.38,90.95,91.25,208800.0,67.3615,67.6131,67.2949,67.5169,208800.0
2013-10-18 12:30:00,91.25,91.64,91.22,91.54,184200.0,67.5169,67.8055,67.4947,67.7315,184200.0
2013-10-18 13:00:00,91.54,91.94,91.51,91.85,145600.0,67.7315,68.0275,67.7093,67.9609,145600.0
2013-10-18 13:30:00,91.83,91.99,91.71,91.83,316800.0,67.9461,68.0644,67.8573,67.9461,316800.0
2013-10-18 14:00:00,91.83,91.85,91.61,91.7,284800.0,67.9461,67.9609,67.7833,67.8499,284800.0
2013-10-18 14:30:00,91.7,91.84,91.64,91.84,324800.0,67.8499,67.9535,67.8055,67.9535,324800.0
2013-10-18 15:00:00,91.83,91.85,91.73,91.85,458200.0,67.9461,67.9609,67.8721,67.9609,458200.0
2013-10-18 15:30:00,91.85,92.08,91.61,91.89,457800.0,67.9609,68.131,67.7833,67.9905,457800.0
2013-10-21 09:30:00,91.55,92.75,91.33,92.56,253600.0,67.7389,68.6268,67.5761,68.4862,253600.0
2013-10-21 10:00:00,92.61,92.64,91.77,91.78,114400.0,68.5232,68.5454,67.9017,67.9091,114400.0
2013-10-21 10:30:00,91.73,91.96,91.5,91.56,144200.0,67.8721,68.0423,67.7019,67.7463,144200.0
2013-10-21 11:00:00,91.55,91.86,91.51,91.69,81600.0,67.7389,67.9683,67.7093,67.8425,81600.0
2013-10-21 11:30:00,91.68,91.82,91.57,91.78,119200.0,67.8351,67.9387,67.7537,67.9091,119200.0
2013-10-21 12:00:00,91.79,91.81,91.68,91.7,49000.0,67.9165,67.9313,67.8351,67.8499,49000.0
2013-10-21 12:30:00,91.67,91.79,91.62,91.79,87600.0,67.8277,67.9165,67.7907,67.9165,87600.0
2013-10-21 13:00:00,91.77,91.79,91.69,91.75,194200.0,67.9017,67.9165,67.8425,67.8869,194200.0
2013-10-21 13:30:00,91.76,91.99,91.75,91.81,79400.0,67.8943,68.0644,67.8869,67.9313,79400.0
2013-10-21 14:00:00,91.79,91.84,91.53,91.55,182200.0,67.9165,67.9535,67.7241,67.7389,182200.0
2013-10-21 14:30:00,91.54,91.82,91.48,91.7,184400.0,67.7315,67.9387,67.6871,67.8499,184400.0
2013-10-21 15:00:00,91.71,92.02,91.67,91.98,224000.0,67.8573,68.0866,67.8277,68.057,224000.0
2013-10-21 15:30:00,91.99,92.29,91.92,92.15,497600.0,68.0644,68.2864,68.0127,68.1828,497600.0
2013-10-22 09:30:00,92.36,94.15,92.36,93.66,526800.0,68.3382,69.6627,68.3382,69.3001,526800.0
2013-10-22 10:00:00,93.66,93.86,93.56,93.83,388200.0,69.3001,69.4481,69.2261,69.4259,388200.0
2013-10-22 10:30:00,93.83,94.04,92.14,92.39,436400.0,69.4259,69.5813,68.1754,68.3604,436400.0
2013-10-22 11:00:00,92.41,92.79,92.21,92.39,271400.0,68.3752,68.6564,68.2272,68.3604,271400.0
2013-10-22 11:30:00,92.42,92.79,92.35,92.79,226200.0,68.3826,68.6564,68.3308,68.6564,226200.0
2013-10-22 12:00:00,92.78,92.79,92.42,92.64,108800.0,68.649,68.6564,68.3826,68.5454,108800.0
2013-10-22 12:30:00,92.6,92.62,92.37,92.49,140400.0,68.5158,68.5306,68.3456,68.4344,140400.0
2013-10-22 13:00:00,92.46,92.48,92.16,92.23,139800.0,68.4122,68.427,68.1902,68.242,139800.0
2013-10-22 13:30:00,92.22,92.27,92.01,92.08,192800.0,68.2346,68.2716,68.0792,68.131,192800.0
2013-10-22 14:00:00,92.08,92.21,91.79,91.94,225000.0,68.131,68.2272,67.9165,68.0275,225000.0
2013-10-22 14:30:00,91.92,92.21,91.82,92.2,185800.0,68.0127,68.2272,67.9387,68.2198,185800.0
2013-10-22 15:00:00,92.2,92.56,92.15,92.48,225400.0,68.2198,68.4862,68.1828,68.427,225400.0
2013-10-22 15:30:00,92.47,92.64,92.41,92.58,491800.0,68.4196,68.5454,68.3752,68.501,491800.0
2013-10-23 09:30:00,91.56,91.56,88.26,88.84,1336400.0,67.7463,67.7463,65.3046,65.7337,1336400.0
2013-10-23 10:00:00,88.85,89.43,88.5,88.85,749000.0,65.7411,66.1703,65.4822,65.7411,749000.0
2013-10-23 10:30:00,88.83,89.53,88.8,88.87,482600.0,65.7263,66.2443,65.7041,65.7559,482600.0
2013-10-23 11:00:00,88.89,89.78,88.79,89.46,384600.0,65.7707,66.4292,65.6967,66.1925,384600.0
2013-10-23 11:30:00,89.45,89.95,89.44,89.6,187000.0,66.1851,66.555,66.1777,66.2961,187000.0
2013-10-23 12:00:00,89.63,89.66,89.28,89.5,143600.0,66.3183,66.3405,66.0593,66.2221,143600.0
2013-10-23 12:30:00,89.51,89.91,89.36,89.83,110600.0,66.2295,66.5254,66.1185,66.4662,110600.0
2013-10-23 13:00:00,89.82,89.82,89.5,89.73,135200.0,66.4588,66.4588,66.2221,66.3922,135200.0
2013-10-23 13:30:00,89.72,89.8,89.33,89.39,195200.0,66.3848,66.444,66.0963,66.1407,195200.0
2013-10-23 14:00:00,89.42,89.42,88.88,88.99,300800.0,66.1629,66.1629,65.7633,65.8447,300800.0
2013-10-23 14:30:00,88.99,89.2,88.92,89.04,213800.0,65.8447,66.0001,65.7929,65.8817,213800.0
2013-10-23 15:00:00,89.02,89.25,88.96,89.13,243200.0,65.8669,66.0371,65.8225,65.9483,243200.0
2013-10-23 15:30:00,89.14,89.26,89.08,89.22,428200.0,65.9557,66.0445,65.9113,66.0149,428200.0
2013-10-24 09:30:00,89.03,89.5,88.06,89.06,909800.0,65.8743,66.2221,65.1566,65.8965,909800.0
2013-10-24 10:00:00,89.07,90.05,89.03,89.75,485800.0,65.9039,66.629,65.8743,66.407,485800.0
2013-10-24 10:30:00,89.74,90.47,89.33,90.42,248600.0,66.3996,66.9398,66.0963,66.9028,248600.0
2013-10-24 11:00:00,90.44,90.9,90.35,90.64,277200.0,66.9176,67.2579,66.851,67.0656,277200.0
2013-10-24 11:30:00,90.61,91.02,90.53,90.96,132000.0,67.0434,67.3467,66.9842,67.3023,132000.0
2013-10-24 12:00:00,90.97,91.28,90.8,91.17,161000.0,67.3097,67.5391,67.184,67.4577,161000.0
2013-10-24 12:30:00,91.18,91.22,90.69,91.11,246600.0,67.4651,67.4947,67.1026,67.4133,246600.0
2013-10-24 13:00:00,91.08,91.14,90.85,91.01,199200.0,67.3911,67.4355,67.2209,67.3393,199200.0
2013-10-24 13:30:00,91.01,91.01,90.79,90.83,172600.0,67.3393,67.3393,67.1766,67.2062,172600.0
2013-10-24 14:00:00,90.83,90.85,90.49,90.6,189400.0,67.2062,67.2209,66.9546,67.036,189400.0
2013-10-24 14:30:00,90.59,90.79,90.52,90.77,176200.0,67.0286,67.1766,66.9768,67.1618,176200.0
2013-10-24 15:00:00,90.77,90.89,90.69,90.7,231800.0,67.1618,67.2505,67.1026,67.11,231800.0
2013-10-24 15:30:00,90.7,90.89,90.57,90.71,479200.0,67.11,67.2505,67.0138,67.1174,479200.0
2013-10-25 09:30:00,90.89,91.67,90.72,91.67,251600.0,67.2505,67.8277,67.1248,67.8277,251600.0
2013-10-25 10:00:00,91.67,92.05,90.76,90.81,218000.0,67.8277,68.1088,67.1544,67.1914,218000.0
2013-10-25 10:30:00,90.82,91.2,90.7,90.98,118000.0,67.1988,67.4799,67.11,67.3171,118000.0
2013-10-25 11:00:00,90.99,91.0,90.64,90.73,135000.0,67.3245,67.3319,67.0656,67.1322,135000.0
2013-10-25 11:30:00,90.75,91.0,90.74,90.89,138000.0,67.147,67.3319,67.1396,67.2505,138000.0
2013-10-25 12:00:00,90.9,90.97,90.7,90.75,188800.0,67.2579,67.3097,67.11,67.147,188800.0
2013-10-25 12:30:00,90.75,91.28,90.75,91.21,102400.0,67.147,67.5391,67.147,67.4873,102400.0
2013-10-25 13:00:00,91.2,91.63,91.2,91.48,98800.0,67.4799,67.7981,67.4799,67.6871,98800.0
2013-10-25 13:30:00,91.46,91.62,91.42,91.62,98000.0,67.6723,67.7907,67.6427,67.7907,98000.0
2013-10-25 14:00:00,91.66,92.04,91.59,92.01,128000.0,67.8203,68.1014,67.7685,68.0792,128000.0
2013-10-25 14:30:00,92.02,92.02,91.84,91.96,129400.0,68.0866,68.0866,67.9535,68.0423,129400.0
2013-10-25 15:00:00,91.95,91.96,91.62,91.71,131000.0,68.0349,68.0423,67.7907,67.8573,131000.0
2013-10-25 15:30:00,91.71,91.89,91.64,91.69,612200.0,67.8573,67.9905,67.8055,67.8425,612200.0
2013-10-28 09:30:00,91.92,91.92,91.11,91.61,227000.0,68.0127,68.0127,67.4133,67.7833,227000.0
2013-10-28 10:00:00,91.61,91.95,91.35,91.81,145800.0,67.7833,68.0349,67.5909,67.9313,145800.0
2013-10-28 10:30:00,91.83,91.87,91.36,91.38,148800.0,67.9461,67.9757,67.5983,67.6131,148800.0
2013-10-28 11:00:00,91.41,91.62,91.14,91.21,168400.0,67.6353,67.7907,67.4355,67.4873,168400.0
2013-10-28 11:30:00,91.2,91.36,91.14,91.25,71400.0,67.4799,67.5983,67.4355,67.5169,71400.0
2013-10-28 12:00:00,91.22,91.33,91.18,91.33,119400.0,67.4947,67.5761,67.4651,67.5761,119400.0
2013-10-28 12:30:00,91.31,91.63,91.26,91.56,90200.0,67.5613,67.7981,67.5243,67.7463,90200.0
2013-10-28 13:00:00,91.53,91.64,91.39,91.46,42400.0,67.7241,67.8055,67.6205,67.6723,42400.0
2013-10-28 13:30:00,91.42,91.46,91.3,91.39,45000.0,67.6427,67.6723,67.5539,67.6205,45000.0
2013-10-28 14:00:00,91.36,91.44,91.25,91.39,79400.0,67.5983,67.6575,67.5169,67.6205,79400.0
2013-10-28 14:30:00,91.38,91.47,91.36,91.44,124800.0,67.6131,67.6797,67.5983,67.6575,124800.0
2013-10-28 15:00:00,91.45,91.45,91.23,91.23,145200.0,67.6649,67.6649,67.5021,67.5021,145200.0
2013-10-28 15:30:00,91.23,91.31,90.94,91.22,265600.0,67.5021,67.5613,67.2875,67.4947,265600.0
2013-10-29 09:30:00,91.44,92.16,91.33,91.36,150800.0,67.6575,68.1902,67.5761,67.5983,150800.0
2013-10-29 10:00:00,91.33,91.64,91.16,91.45,132600.0,67.5761,67.8055,67.4503,67.6649,132600.0
2013-10-29 10:30:00,91.41,91.86,91.41,91.82,159400.0,67.6353,67.9683,67.6353,67.9387,159400.0
2013-10-29 11:00:00,91.82,92.1,91.77,91.99,126200.0,67.9387,68.1458,67.9017,68.0644,126200.0
2013-10-29 11:30:00,91.96,92.12,91.81,92.05,156400.0,68.0423,68.1606,67.9313,68.1088,156400.0
2013-10-29 12:00:00,92.07,92.23,92.0,92.21,199800.0,68.1236,68.242,68.0718,68.2272,199800.0
2013-10-29 12:30:00,92.22,92.52,92.22,92.36,131600.0,68.2346,68.4566,68.2346,68.3382,131600.0
2013-10-29 13:00:00,92.36,92.66,92.3,92.47,123200.0,68.3382,68.5602,68.2938,68.4196,123200.0
2013-10-29 13:30:00,92.45,92.89,92.44,92.83,129400.0,68.4048,68.7304,68.3974,68.686,129400.0
2013-10-29 14:00:00,92.84,92.88,92.34,92.57,162000.0,68.6934,68.723,68.3234,68.4936,162000.0
2013-10-29 14:30:00,92.58,92.68,92.51,92.58,171000.0,68.501,68.575,68.4492,68.501,171000.0
2013-10-29 15:00:00,92.58,92.71,92.5,92.66,302800.0,68.501,68.5972,68.4418,68.5602,302800.0
2013-10-29 15:30:00,92.67,92.7,92.51,92.54,639600.0,68.5676,68.5898,68.4492,68.4714,639600.0
2013-10-30 09:30:00,93.16,93.42,92.71,92.95,381600.0,68.9301,69.1225,68.5972,68.7748,381600.0
2013-10-30 10:00:00,92.91,93.0,91.94,92.08,145200.0,68.7452,68.8118,68.0275,68.131,145200.0
2013-10-30 10:30:00,92.07,92.1,91.61,91.64,193200.0,68.1236,68.1458,67.7833,67.8055,193200.0
2013-10-30 11:00:00,91.64,91.73,90.81,90.87,278000.0,67.8055,67.8721,67.1914,67.2357,278000.0
2013-10-30 11:30:00,90.87,91.04,90.54,90.89,222800.0,67.2357,67.3615,66.9916,67.2505,222800.0
2013-10-30 12:00:00,90.89,91.5,90.83,90.91,278200.0,67.2505,67.7019,67.2062,67.2653,278200.0
2013-10-30 12:30:00,90.92,91.22,90.85,90.96,131200.0,67.2727,67.4947,67.2209,67.3023,131200.0
2013-10-30 13:00:00,90.97,91.14,90.76,90.81,75600.0,67.3097,67.4355,67.1544,67.1914,75600.0
2013-10-30 13:30:00,90.78,90.79,90.53,90.57,94200.0,67.1692,67.1766,66.9842,67.0138,94200.0
2013-10-30 14:00:00,90.53,91.09,89.45,89.63,449200.0,66.9842,67.3985,66.1851,66.3183,449200.0
2013-10-30 14:30:00,89.64,90.27,89.52,90.17,206400.0,66.3257,66.7918,66.2369,66.7178,206400.0
2013-10-30 15:00:00,90.17,90.19,89.72,89.96,537200.0,66.7178,66.7326,66.3848,66.5624,537200.0
2013-10-30 15:30:00,89.97,90.31,89.96,90.11,674800.0,66.5698,66.8214,66.5624,66.6734,674800.0
2013-10-31 09:30:00,89.99,90.46,89.25,89.3,387000.0,66.5846,66.9324,66.0371,66.0741,387000.0
2013-10-31 10:00:00,89.29,89.32,88.61,88.72,384000.0,66.0667,66.0889,65.5635,65.6449,384000.0
2013-10-31 10:30:00,88.64,89.05,88.36,88.92,283600.0,65.5857,65.8891,65.3786,65.7929,283600.0
2013-10-31 11:00:00,88.95,89.18,88.61,89.11,261400.0,65.8151,65.9853,65.5635,65.9335,261400.0
2013-10-31 11:30:00,89.14,90.06,89.01,89.69,304600.0,65.9557,66.6364,65.8595,66.3627,304600.0
2013-10-31 12:00:00,89.75,90.06,89.45,90.02,142600.0,66.407,66.6364,66.1851,66.6068,142600.0
2013-10-31 12:30:00,90.01,90.17,89.83,89.97,178200.0,66.5994,66.7178,66.4662,66.5698,178200.0
2013-10-31 13:00:00,89.99,90.09,89.94,89.99,209600.0,66.5846,66.6586,66.5476,66.5846,209600.0
2013-10-31 13:30:00,90.01,90.21,89.97,90.07,158400.0,66.5994,66.7474,66.5698,66.6438,158400.0
2013-10-31 14:00:00,90.07,90.44,89.91,90.24,105200.0,66.6438,66.9176,66.5254,66.7696,105200.0
2013-10-31 14:30:00,90.24,90.24,89.96,89.98,154200.0,66.7696,66.7696,66.5624,66.5772,154200.0
2013-10-31 15:00:00,89.98,89.99,89.57,89.57,209200.0,66.5772,66.5846,66.2739,66.2739,209200.0
2013-10-31 15:30:00,89.59,89.77,89.17,89.23,647000.0,66.2887,66.4218,65.9779,66.0223,647000.0
2013-11-01 09:30:00,89.31,90.0,89.21,89.78,356200.0,66.0815,66.592,66.0075,66.4292,356200.0
2013-11-01 10:00:00,89.78,90.02,88.39,88.47,528200.0,66.4292,66.6068,65.4008,65.46,528200.0
2013-11-01 10:30:00,88.5,88.89,88.35,88.76,250200.0,65.4822,65.7707,65.3712,65.6745,250200.0
2013-11-01 11:00:00,88.75,88.77,87.7,88.42,202000.0,65.6671,65.6819,64.8902,65.423,202000.0
2013-11-01 11:30:00,88.42,88.73,88.26,88.35,215000.0,65.423,65.6523,65.3046,65.3712,215000.0
2013-11-01 12:00:00,88.35,88.77,88.33,88.72,169600.0,65.3712,65.6819,65.3564,65.6449,169600.0
2013-11-01 12:30:00,88.71,89.3,88.7,88.94,165800.0,65.6375,66.0741,65.6301,65.8077,165800.0
2013-11-01 13:00:00,88.9,89.22,88.83,89.17,131600.0,65.7781,66.0149,65.7263,65.9779,131600.0
2013-11-01 13:30:00,89.14,89.56,89.1,89.46,232400.0,65.9557,66.2665,65.9261,66.1925,232400.0
2013-11-01 14:00:00,89.39,89.58,89.2,89.27,168800.0,66.1407,66.2813,66.0001,66.0519,168800.0
2013-11-01 14:30:00,89.17,89.41,89.02,89.15,132200.0,65.9779,66.1555,65.8669,65.9631,132200.0
2013-11-01 15:00:00,89.13,89.33,89.06,89.26,223200.0,65.9483,66.0963,65.8965,66.0445,223200.0
2013-11-01 15:30:00,89.25,89.77,89.2,89.52,548600.0,66.0371,66.4218,66.0001,66.2369,548600.0
2013-11-04 09:30:00,90.24,90.6,89.86,90.39,296200.0,66.7696,67.036,66.4884,66.8806,296200.0
2013-11-04 10:00:00,90.42,91.33,90.33,91.17,315200.0,66.9028,67.5761,66.8362,67.4577,315200.0
2013-11-04 10:30:00,91.17,91.36,90.86,90.94,178200.0,67.4577,67.5983,67.2283,67.2875,178200.0
2013-11-04 11:00:00,90.92,91.06,90.63,90.9,253600.0,67.2727,67.3763,67.0582,67.2579,253600.0
2013-11-04 11:30:00,90.89,91.07,90.8,90.92,124800.0,67.2505,67.3837,67.184,67.2727,124800.0
2013-11-04 12:00:00,90.92,91.0,90.83,90.95,99400.0,67.2727,67.3319,67.2062,67.2949,99400.0
2013-11-04 12:30:00,90.92,91.07,90.77,90.95,66400.0,67.2727,67.3837,67.1618,67.2949,66400.0
2013-11-04 13:00:00,90.96,91.19,90.95,90.98,102000.0,67.3023,67.4725,67.2949,67.3171,102000.0
2013-11-04 13:30:00,90.99,91.2,90.98,91.16,94600.0,67.3245,67.4799,67.3171,67.4503,94600.0
2013-11-04 14:00:00,91.19,91.48,91.16,91.41,202600.0,67.4725,67.6871,67.4503,67.6353,202600.0
2013-11-04 14:30:00,91.41,91.47,91.21,91.29,178000.0,67.6353,67.6797,67.4873,67.5465,178000.0
2013-11-04 15:00:00,91.31,91.42,91.23,91.42,133200.0,67.5613,67.6427,67.5021,67.6427,133200.0
2013-11-04 15:30:00,91.42,91.8,91.36,91.73,393200.0,67.6427,67.9239,67.5983,67.8721,393200.0
2013-11-05 09:30:00,91.75,91.75,90.15,90.39,261600.0,67.8869,67.8869,66.703,66.8806,261600.0
2013-11-05 10:00:00,90.39,90.72,89.76,90.07,305000.0,66.8806,67.1248,66.4144,66.6438,305000.0
2013-11-05 10:30:00,90.11,90.84,89.92,90.72,265800.0,66.6734,67.2136,66.5328,67.1248,265800.0
2013-11-05 11:00:00,90.76,91.0,90.64,90.74,146600.0,67.1544,67.3319,67.0656,67.1396,146600.0
2013-11-05 11:30:00,90.78,90.9,90.67,90.79,269600.0,67.1692,67.2579,67.0878,67.1766,269600.0
2013-11-05 12:00:00,90.8,90.83,90.59,90.83,126600.0,67.184,67.2062,67.0286,67.2062,126600.0
2013-11-05 12:30:00,90.87,91.14,90.69,90.69,155400.0,67.2357,67.4355,67.1026,67.1026,155400.0
2013-11-05 13:00:00,90.73,90.81,90.6,90.71,69200.0,67.1322,67.1914,67.036,67.1174,69200.0
2013-11-05 13:30:00,90.75,90.78,89.88,89.94,192400.0,67.147,67.1692,66.5032,66.5476,192400.0
2013-11-05 14:00:00,89.93,90.39,89.93,90.3,191200.0,66.5402,66.8806,66.5402,66.814,191200.0
2013-11-05 14:30:00,90.33,90.5,90.22,90.4,232800.0,66.8362,66.962,66.7548,66.888,232800.0
2013-11-05 15:00:00,90.41,90.53,90.2,90.27,428600.0,66.8954,66.9842,66.74,66.7918,428600.0
2013-11-05 15:30:00,90.28,90.31,89.8,89.86,671200.0,66.7992,66.8214,66.444,66.4884,671200.0
2013-11-06 09:30:00,90.9,91.45,90.67,91.03,386400.0,67.2579,67.6649,67.0878,67.3541,386400.0
2013-11-06 10:00:00,90.93,91.04,90.03,90.08,311600.0,67.2801,67.3615,66.6142,66.6512,311600.0
2013-11-06 10:30:00,90.11,90.29,89.23,89.39,363600.0,66.6734,66.8066,66.0223,66.1407,363600.0
2013-11-06 11:00:00,89.36,89.36,88.77,88.97,278000.0,66.1185,66.1185,65.6819,65.8299,278000.0
2013-11-06 11:30:00,89.0,89.13,88.89,88.94,325400.0,65.8521,65.9483,65.7707,65.8077,325400.0
2013-11-06 12:00:00,88.96,89.09,88.36,88.67,190800.0,65.8225,65.9187,65.3786,65.6079,190800.0
2013-11-06 12:30:00,88.64,88.98,88.55,88.59,130200.0,65.5857,65.8373,65.5192,65.5487,130200.0
2013-11-06 13:00:00,88.64,88.71,88.39,88.58,191000.0,65.5857,65.6375,65.4008,65.5414,191000.0
2013-11-06 13:30:00,88.52,88.71,88.46,88.52,156200.0,65.497,65.6375,65.4526,65.497,156200.0
2013-11-06 14:00:00,88.52,88.73,88.3,88.69,216800.0,65.497,65.6523,65.3342,65.6227,216800.0
2013-11-06 14:30:00,88.69,88.85,88.18,88.19,361400.0,65.6227,65.7411,65.2454,65.2528,361400.0
2013-11-06 15:00:00,88.19,88.64,88.15,88.45,569600.0,65.2528,65.5857,65.2232,65.4452,569600.0
2013-11-06 15:30:00,88.44,88.48,87.97,88.32,890200.0,65.4378,65.4674,65.09,65.349,890200.0
2013-11-07 09:30:00,89.66,90.12,86.16,86.57,1413800.0,66.3405,66.6808,63.7508,64.0541,1413800.0
2013-11-07 10:00:00,86.58,86.58,82.53,84.07,2005600.0,64.0615,64.0615,61.0649,62.2044,2005600.0
2013-11-07 10:30:00,84.15,85.88,84.0,85.53,717800.0,62.2635,63.5436,62.1526,63.2846,717800.0
2013-11-07 11:00:00,85.49,85.9,84.31,85.25,652600.0,63.255,63.5584,62.3819,63.0774,652600.0
2013-11-07 11:30:00,85.27,86.89,84.95,86.71,650600.0,63.0922,64.2909,62.8555,64.1577,650600.0
2013-11-07 12:00:00,86.76,87.17,86.42,87.05,524200.0,64.1947,64.4981,63.9431,64.4093,524200.0
2013-11-07 12:30:00,87.09,87.75,86.53,86.66,377800.0,64.4389,64.9272,64.0245,64.1207,377800.0
2013-11-07 13:00:00,86.67,86.89,86.06,86.21,305400.0,64.1281,64.2909,63.6768,63.7878,305400.0
2013-11-07 13:30:00,86.1,86.64,86.05,86.3,360400.0,63.7064,64.1059,63.6694,63.8544,360400.0
2013-11-07 14:00:00,86.3,86.62,86.08,86.25,345400.0,63.8544,64.0911,63.6916,63.8174,345400.0
2013-11-07 14:30:00,86.23,86.23,85.78,85.93,342200.0,63.8026,63.8026,63.4696,63.5806,342200.0
2013-11-07 15:00:00,85.9,86.05,85.42,85.46,322600.0,63.5584,63.6694,63.2032,63.2328,322600.0
2013-11-07 15:30:00,85.46,85.95,85.38,85.75,673200.0,63.2328,63.5954,63.1736,63.4474,673200.0
2013-11-08 09:30:00,85.56,86.51,85.28,85.68,679600.0,63.3068,64.0097,63.0996,63.3956,679600.0
2013-11-08 10:00:00,85.67,86.35,85.51,86.34,383400.0,63.3882,63.8913,63.2698,63.8839,383400.0
2013-11-08 10:30:00,86.39,86.63,86.0,86.07,414800.0,63.9209,64.0985,63.6324,63.6842,414800.0
2013-11-08 11:00:00,86.06,86.17,85.6,85.91,230000.0,63.6768,63.7582,63.3364,63.5658,230000.0
2013-11-08 11:30:00,85.85,85.96,85.74,85.89,246000.0,63.5214,63.6028,63.44,63.551,246000.0
2013-11-08 12:00:00,85.9,86.17,85.86,86.11,285600.0,63.5584,63.7582,63.5288,63.7138,285600.0
2013-11-08 12:30:00,86.13,86.25,85.97,86.23,260200.0,63.7286,63.8174,63.6102,63.8026,260200.0
2013-11-08 13:00:00,86.22,86.25,85.85,86.06,297800.0,63.7952,63.8174,63.5214,63.6768,297800.0
2013-11-08 13:30:00,86.07,86.12,85.76,85.86,284200.0,63.6842,63.7212,63.4548,63.5288,284200.0
2013-11-08 14:00:00,85.86,86.07,85.84,86.0,166000.0,63.5288,63.6842,63.514,63.6324,166000.0
2013-11-08 14:30:00,86.03,86.07,85.88,85.92,249200.0,63.6546,63.6842,63.5436,63.5732,249200.0
2013-11-08 15:00:00,85.91,85.92,85.3,85.39,535400.0,63.5658,63.5732,63.1144,63.181,535400.0
2013-11-08 15:30:00,85.38,85.7,85.36,85.48,1052400.0,63.1736,63.4104,63.1588,63.2476,1052400.0
2013-11-11 09:30:00,85.61,85.82,84.82,85.46,619200.0,63.3438,63.4992,62.7593,63.2328,619200.0
2013-11-11 10:00:00,85.46,85.59,85.17,85.39,333400.0,63.2328,63.329,63.0183,63.181,333400.0
2013-11-11 10:30:00,85.41,85.62,85.21,85.51,220400.0,63.1958,63.3512,63.0478,63.2698,220400.0
2013-11-11 11:00:00,85.51,85.55,85.25,85.46,244200.0,63.2698,63.2994,63.0774,63.2328,244200.0
2013-11-11 11:30:00,85.45,85.53,85.35,85.49,102000.0,63.2254,63.2846,63.1514,63.255,102000.0
2013-11-11 12:00:00,85.5,85.51,85.22,85.42,88400.0,63.2624,63.2698,63.0552,63.2032,88400.0
2013-11-11 12:30:00,85.43,85.73,85.33,85.71,92400.0,63.2106,63.4326,63.1366,63.4178,92400.0
2013-11-11 13:00:00,85.72,85.81,85.39,85.46,172200.0,63.4252,63.4918,63.181,63.2328,172200.0
2013-11-11 13:30:00,85.45,85.75,85.42,85.61,233200.0,63.2254,63.4474,63.2032,63.3438,233200.0
2013-11-11 14:00:00,85.57,85.8,85.5,85.78,142800.0,63.3142,63.4844,63.2624,63.4696,142800.0
2013-11-11 14:30:00,85.78,85.82,85.56,85.77,235200.0,63.4696,63.4992,63.3068,63.4622,235200.0
2013-11-11 15:00:00,85.77,85.77,85.61,85.76,221600.0,63.4622,63.4622,63.3438,63.4548,221600.0
2013-11-11 15:30:00,85.76,85.8,85.61,85.72,383200.0,63.4548,63.4844,63.3438,63.4252,383200.0
2013-11-12 09:30:00,85.35,85.54,84.5,84.99,470200.0,63.1514,63.292,62.5225,62.8851,470200.0
2013-11-12 10:00:00,85.01,85.03,84.32,84.89,363000.0,62.8999,62.9147,62.3893,62.8111,363000.0
2013-11-12 10:30:00,84.89,84.95,84.01,84.03,283000.0,62.8111,62.8555,62.16,62.1748,283000.0
2013-11-12 11:00:00,84.05,84.07,83.47,83.91,567800.0,62.1896,62.2044,61.7604,62.086,567800.0
2013-11-12 11:30:00,83.89,84.18,83.88,84.14,247800.0,62.0712,62.2857,62.0638,62.2561,247800.0
2013-11-12 12:00:00,84.14,84.27,83.96,84.15,151200.0,62.2561,62.3523,62.123,62.2635,151200.0
2013-11-12 12:30:00,84.14,84.47,84.1,84.16,98400.0,62.2561,62.5003,62.2265,62.2709,98400.0
2013-11-12 13:00:00,84.16,84.21,83.95,83.95,148200.0,62.2709,62.3079,62.1156,62.1156,148200.0
2013-11-12 13:30:00,83.96,83.99,83.52,83.6,158600.0,62.123,62.1452,61.7974,61.8566,158600.0
2013-11-12 14:00:00,83.6,83.61,82.93,82.93,362000.0,61.8566,61.864,61.3609,61.3609,362000.0
2013-11-12 14:30:00,82.96,83.64,82.9,83.6,329400.0,61.383,61.8862,61.3387,61.8566,329400.0
2013-11-12 15:00:00,83.6,83.77,83.39,83.53,350200.0,61.8566,61.9824,61.7012,61.8048,350200.0
2013-11-12 15:30:00,83.53,83.78,83.53,83.55,712800.0,61.8048,61.9898,61.8048,61.8196,712800.0
2013-11-13 09:30:00,83.22,84.29,82.89,84.29,630400.0,61.5754,62.3671,61.3313,62.3671,630400.0
2013-11-13 10:00:00,84.3,84.93,83.82,84.74,411600.0,62.3745,62.8407,62.0194,62.7001,411600.0
2013-11-13 10:30:00,84.82,84.83,84.41,84.53,306000.0,62.7593,62.7667,62.4559,62.5447,306000.0
2013-11-13 11:00:00,84.53,84.65,84.32,84.41,254400.0,62.5447,62.6335,62.3893,62.4559,254400.0
2013-11-13 11:30:00,84.4,84.45,83.97,84.08,230400.0,62.4485,62.4855,62.1304,62.2117,230400.0
2013-11-13 12:00:00,84.08,84.43,83.97,84.33,144200.0,62.2117,62.4707,62.1304,62.3967,144200.0
2013-11-13 12:30:00,84.31,84.39,84.22,84.39,103800.0,62.3819,62.4411,62.3153,62.4411,103800.0
2013-11-13 13:00:00,84.39,84.41,84.03,84.4,375000.0,62.4411,62.4559,62.1748,62.4485,375000.0
2013-11-13 13:30:00,84.39,84.77,84.38,84.64,260200.0,62.4411,62.7223,62.4337,62.6261,260200.0
2013-11-13 14:00:00,84.6,84.67,84.26,84.32,222200.0,62.5965,62.6483,62.3449,62.3893,222200.0
2013-11-13 14:30:00,84.28,84.3,84.03,84.03,296000.0,62.3597,62.3745,62.1748,62.1748,296000.0
2013-11-13 15:00:00,84.02,84.28,84.01,84.2,363400.0,62.1674,62.3597,62.16,62.3005,363400.0
2013-11-13 15:30:00,84.19,84.77,84.18,84.71,834000.0,62.2931,62.7223,62.2857,62.6779,834000.0
2013-11-14 09:30:00,84.9,84.9,84.06,84.4,290800.0,62.8185,62.8185,62.197,62.4485,290800.0
2013-11-14 10:00:00,84.34,84.55,83.98,84.11,145400.0,62.4041,62.5595,62.1378,62.2339,145400.0
2013-11-14 10:30:00,84.2,84.63,84.17,84.36,282400.0,62.3005,62.6187,62.2783,62.4189,282400.0
2013-11-14 11:00:00,84.36,84.52,84.08,84.32,183800.0,62.4189,62.5373,62.2117,62.3893,183800.0
2013-11-14 11:30:00,84.31,84.63,84.31,84.48,295400.0,62.3819,62.6187,62.3819,62.5077,295400.0
2013-11-14 12:00:00,84.48,84.95,84.38,84.76,347600.0,62.5077,62.8555,62.4337,62.7149,347600.0
2013-11-14 12:30:00,84.8,84.89,84.5,84.52,102000.0,62.7445,62.8111,62.5225,62.5373,102000.0
2013-11-14 13:00:00,84.54,84.81,84.39,84.64,326800.0,62.5521,62.7519,62.4411,62.6261,326800.0
2013-11-14 13:30:00,84.66,84.77,84.48,84.63,155400.0,62.6409,62.7223,62.5077,62.6187,155400.0
2013-11-14 14:00:00,84.61,84.79,84.48,84.71,317200.0,62.6039,62.7371,62.5077,62.6779,317200.0
2013-11-14 14:30:00,84.69,84.78,84.55,84.62,242800.0,62.6631,62.7297,62.5595,62.6113,242800.0
2013-11-14 15:00:00,84.64,84.86,84.58,84.69,427200.0,62.6261,62.7889,62.5817,62.6631,427200.0
2013-11-14 15:30:00,84.68,85.04,84.68,84.83,394400.0,62.6557,62.9221,62.6557,62.7667,394400.0
2013-11-15 09:30:00,85.14,85.26,83.94,84.46,604000.0,62.9961,63.0848,62.1082,62.4929,604000.0
2013-11-15 10:00:00,84.58,85.01,84.33,84.91,314000.0,62.5817,62.8999,62.3967,62.8259,314000.0
2013-11-15 10:30:00,84.95,85.11,84.72,84.85,230600.0,62.8555,62.9739,62.6853,62.7815,230600.0
2013-11-15 11:00:00,84.85,85.37,84.85,85.36,382600.0,62.7815,63.1662,62.7815,63.1588,382600.0
2013-11-15 11:30:00,85.37,85.53,85.21,85.51,302800.0,63.1662,63.2846,63.0478,63.2698,302800.0
2013-11-15 12:00:00,85.5,85.67,85.25,85.27,204600.0,63.2624,63.3882,63.0774,63.0922,204600.0
2013-11-15 12:30:00,85.26,85.75,85.24,85.61,200800.0,63.0848,63.4474,63.07,63.3438,200800.0
2013-11-15 13:00:00,85.6,85.72,85.46,85.56,138000.0,63.3364,63.4252,63.2328,63.3068,138000.0
2013-11-15 13:30:00,85.5,85.7,85.5,85.68,200400.0,63.2624,63.4104,63.2624,63.3956,200400.0
2013-11-15 14:00:00,85.68,85.99,85.66,85.99,311200.0,63.3956,63.625,63.3808,63.625,311200.0
2013-11-15 14:30:00,85.99,86.07,85.79,85.85,294200.0,63.625,63.6842,63.477,63.5214,294200.0
2013-11-15 15:00:00,85.85,85.96,85.81,85.86,306200.0,63.5214,63.6028,63.4918,63.5288,306200.0
2013-11-15 15:30:00,85.86,85.89,85.51,85.69,509000.0,63.5288,63.551,63.2698,63.403,509000.0
2013-11-18 09:30:00,85.75,86.1,84.36,84.89,382000.0,63.4474,63.7064,62.4189,62.8111,382000.0
2013-11-18 10:00:00,84.79,85.05,84.58,84.69,166600.0,62.7371,62.9295,62.5817,62.6631,166600.0
2013-11-18 10:30:00,84.66,85.0,84.58,84.98,262800.0,62.6409,62.8925,62.5817,62.8777,262800.0
2013-11-18 11:00:00,84.99,85.21,84.91,85.16,190800.0,62.8851,63.0478,62.8259,63.0109,190800.0
2013-11-18 11:30:00,85.16,85.16,84.63,84.67,122600.0,63.0109,63.0109,62.6187,62.6483,122600.0
2013-11-18 12:00:00,84.62,84.79,84.61,84.76,149600.0,62.6113,62.7371,62.6039,62.7149,149600.0
2013-11-18 12:30:00,84.73,84.79,84.4,84.41,123000.0,62.6927,62.7371,62.4485,62.4559,123000.0
2013-11-18 13:00:00,84.42,84.54,84.31,84.51,134400.0,62.4633,62.5521,62.3819,62.5299,134400.0
2013-11-18 13:30:00,84.48,84.52,84.32,84.5,135000.0,62.5077,62.5373,62.3893,62.5225,135000.0
2013-11-18 14:00:00,84.49,84.61,84.45,84.53,89200.0,62.5151,62.6039,62.4855,62.5447,89200.0
2013-11-18 14:30:00,84.5,84.53,84.05,84.06,117000.0,62.5225,62.5447,62.1896,62.197,117000.0
2013-11-18 15:00:00,84.02,84.07,83.74,83.97,261600.0,62.1674,62.2044,61.9602,62.1304,261600.0
2013-11-18 15:30:00,83.96,84.3,83.89,84.29,688800.0,62.123,62.3745,62.0712,62.3671,688800.0
2013-11-19 09:30:00,84.06,84.19,82.83,83.27,436400.0,62.197,62.2931,61.2869,61.6124,436400.0
2013-11-19 10:00:00,83.35,84.74,83.32,84.26,239600.0,61.6716,62.7001,61.6494,62.3449,239600.0
2013-11-19 10:30:00,84.27,84.6,84.03,84.36,155800.0,62.3523,62.5965,62.1748,62.4189,155800.0
2013-11-19 11:00:00,84.36,84.44,83.86,83.86,105400.0,62.4189,62.4781,62.049,62.049,105400.0
2013-11-19 11:30:00,83.91,84.11,83.54,83.79,139600.0,62.086,62.2339,61.8122,61.9972,139600.0
2013-11-19 12:00:00,83.79,84.08,83.67,84.03,96000.0,61.9972,62.2117,61.9084,62.1748,96000.0
2013-11-19 12:30:00,84.02,84.02,83.76,83.77,74800.0,62.1674,62.1674,61.975,61.9824,74800.0
2013-11-19 13:00:00,83.75,83.84,83.31,83.31,108200.0,61.9676,62.0342,61.642,61.642,108200.0
2013-11-19 13:30:00,83.31,83.57,83.16,83.39,153600.0,61.642,61.8344,61.531,61.7012,153600.0
2013-11-19 14:00:00,83.35,83.56,83.22,83.25,213200.0,61.6716,61.827,61.5754,61.5976,213200.0
2013-11-19 14:30:00,83.27,83.91,83.25,83.73,196400.0,61.6124,62.086,61.5976,61.9528,196400.0
2013-11-19 15:00:00,83.78,84.18,83.73,84.14,413000.0,61.9898,62.2857,61.9528,62.2561,413000.0
2013-11-19 15:30:00,84.14,84.15,83.73,83.94,499000.0,62.2561,62.2635,61.9528,62.1082,499000.0
2013-11-20 09:30:00,84.57,84.88,83.49,84.16,338600.0,62.5743,62.8037,61.7752,62.2709,338600.0
2013-11-20 10:00:00,84.15,84.71,83.82,84.49,306800.0,62.2635,62.6779,62.0194,62.5151,306800.0
2013-11-20 10:30:00,84.52,84.53,84.13,84.26,172800.0,62.5373,62.5447,62.2487,62.3449,172800.0
2013-11-20 11:00:00,84.26,84.39,84.0,84.27,117000.0,62.3449,62.4411,62.1526,62.3523,117000.0
2013-11-20 11:30:00,84.25,84.25,83.5,83.75,151200.0,62.3375,62.3375,61.7826,61.9676,151200.0
2013-11-20 12:00:00,83.78,84.04,83.78,83.87,155200.0,61.9898,62.1822,61.9898,62.0564,155200.0
2013-11-20 12:30:00,83.86,83.98,83.76,83.76,94800.0,62.049,62.1378,61.975,61.975,94800.0
2013-11-20 13:00:00,83.77,83.92,83.74,83.81,141600.0,61.9824,62.0934,61.9602,62.012,141600.0
2013-11-20 13:30:00,83.81,84.04,83.74,83.88,94400.0,62.012,62.1822,61.9602,62.0638,94400.0
2013-11-20 14:00:00,83.87,84.0,83.26,83.81,298000.0,62.0564,62.1526,61.605,62.012,298000.0
2013-11-20 14:30:00,83.81,83.81,83.26,83.61,183400.0,62.012,62.012,61.605,61.864,183400.0
2013-11-20 15:00:00,83.61,83.66,83.11,83.5,205200.0,61.864,61.901,61.494,61.7826,205200.0
2013-11-20 15:30:00,83.48,83.58,83.25,83.47,565600.0,61.7678,61.8418,61.5976,61.7604,565600.0
2013-11-21 09:30:00,84.06,84.57,83.9,84.52,483400.0,62.197,62.5743,62.0786,62.5373,483400.0
2013-11-21 10:00:00,84.51,84.66,84.19,84.38,149800.0,62.5299,62.6409,62.2931,62.4337,149800.0
2013-11-21 10:30:00,84.36,84.98,84.36,84.7,311600.0,62.4189,62.8777,62.4189,62.6705,311600.0
2013-11-21 11:00:00,84.7,84.9,84.51,84.81,182800.0,62.6705,62.8185,62.5299,62.7519,182800.0
2013-11-21 11:30:00,84.81,84.83,84.54,84.56,141400.0,62.7519,62.7667,62.5521,62.5669,141400.0
2013-11-21 12:00:00,84.56,84.58,84.08,84.39,162600.0,62.5669,62.5817,62.2117,62.4411,162600.0
2013-11-21 12:30:00,84.36,84.44,84.23,84.27,127600.0,62.4189,62.4781,62.3227,62.3523,127600.0
2013-11-21 13:00:00,84.29,84.61,84.29,84.31,108400.0,62.3671,62.6039,62.3671,62.3819,108400.0
2013-11-21 13:30:00,84.31,84.92,84.31,84.91,243400.0,62.3819,62.8333,62.3819,62.8259,243400.0
2013-11-21 14:00:00,84.91,84.95,84.79,84.8,141600.0,62.8259,62.8555,62.7371,62.7445,141600.0
2013-11-21 14:30:00,84.81,84.95,84.66,84.83,182400.0,62.7519,62.8555,62.6409,62.7667,182400.0
2013-11-21 15:00:00,84.83,84.89,84.72,84.73,244000.0,62.7667,62.8111,62.6853,62.6927,244000.0
2013-11-21 15:30:00,84.73,84.88,84.58,84.67,408800.0,62.6927,62.8037,62.5817,62.6483,408800.0
2013-11-22 09:30:00,85.1,85.19,83.74,83.83,320200.0,62.9665,63.0331,61.9602,62.0268,320200.0
2013-11-22 10:00:00,83.78,84.41,83.67,84.27,178800.0,61.9898,62.4559,61.9084,62.3523,178800.0
2013-11-22 10:30:00,84.29,84.38,83.92,83.97,135800.0,62.3671,62.4337,62.0934,62.1304,135800.0
2013-11-22 11:00:00,83.98,84.36,83.98,84.29,109800.0,62.1378,62.4189,62.1378,62.3671,109800.0
2013-11-22 11:30:00,84.31,84.78,84.17,84.73,230000.0,62.3819,62.7297,62.2783,62.6927,230000.0
2013-11-22 12:00:00,84.74,84.79,84.45,84.71,107200.0,62.7001,62.7371,62.4855,62.6779,107200.0
2013-11-22 12:30:00,84.72,84.99,84.67,84.83,61800.0,62.6853,62.8851,62.6483,62.7667,61800.0
2013-11-22 13:00:00,84.84,84.95,84.78,84.8,73400.0,62.7741,62.8555,62.7297,62.7445,73400.0
2013-11-22 13:30:00,84.75,84.76,84.53,84.71,72000.0,62.7075,62.7149,62.5447,62.6779,72000.0
2013-11-22 14:00:00,84.74,85.01,84.69,84.95,133400.0,62.7001,62.8999,62.6631,62.8555,133400.0
2013-11-22 14:30:00,84.97,85.11,84.92,85.0,73600.0,62.8703,62.9739,62.8333,62.8925,73600.0
2013-11-22 15:00:00,84.99,85.17,84.95,85.14,154200.0,62.8851,63.0183,62.8555,62.9961,154200.0
2013-11-22 15:30:00,85.13,85.21,85.0,85.04,692600.0,62.9887,63.0478,62.8925,62.9221,692600.0
2013-11-25 09:30:00,84.66,84.69,83.11,83.2,514000.0,62.6409,62.6631,61.494,61.5606,514000.0
2013-11-25 10:00:00,83.29,83.83,82.83,83.53,495600.0,61.6272,62.0268,61.2869,61.8048,495600.0
2013-11-25 10:30:00,83.55,84.0,83.19,83.93,178800.0,61.8196,62.1526,61.5532,62.1008,178800.0
2013-11-25 11:00:00,83.89,84.03,83.81,83.96,185000.0,62.0712,62.1748,62.012,62.123,185000.0
2013-11-25 11:30:00,84.0,84.03,83.81,83.92,100800.0,62.1526,62.1748,62.012,62.0934,100800.0
2013-11-25 12:00:00,83.92,84.39,83.89,84.27,203200.0,62.0934,62.4411,62.0712,62.3523,203200.0
2013-11-25 12:30:00,84.25,84.28,83.85,83.85,192600.0,62.3375,62.3597,62.0416,62.0416,192600.0
2013-11-25 13:00:00,83.86,84.35,83.81,84.25,120000.0,62.049,62.4115,62.012,62.3375,120000.0
2013-11-25 13:30:00,84.25,84.49,84.24,84.38,127800.0,62.3375,62.5151,62.3301,62.4337,127800.0
2013-11-25 14:00:00,84.36,84.66,84.29,84.5,154200.0,62.4189,62.6409,62.3671,62.5225,154200.0
2013-11-25 14:30:00,84.5,84.62,84.35,84.5,232800.0,62.5225,62.6113,62.4115,62.5225,232800.0
2013-11-25 15:00:00,84.5,84.54,84.25,84.48,322400.0,62.5225,62.5521,62.3375,62.5077,322400.0
2013-11-25 15:30:00,84.48,84.64,84.39,84.61,578200.0,62.5077,62.6261,62.4411,62.6039,578200.0
2013-11-26 09:30:00,84.67,84.94,84.36,84.43,283200.0,62.6483,62.8481,62.4189,62.4707,283200.0
2013-11-26 10:00:00,84.42,84.91,83.85,84.86,181400.0,62.4633,62.8259,62.0416,62.7889,181400.0
2013-11-26 10:30:00,84.85,85.13,84.51,84.92,109200.0,62.7815,62.9887,62.5299,62.8333,109200.0
2013-11-26 11:00:00,84.91,85.25,84.89,85.13,153200.0,62.8259,63.0774,62.8111,62.9887,153200.0
2013-11-26 11:30:00,85.09,85.31,84.96,85.15,141200.0,62.9591,63.1218,62.8629,63.0035,141200.0
2013-11-26 12:00:00,85.17,85.52,85.13,85.34,75200.0,63.0183,63.2772,62.9887,63.144,75200.0
2013-11-26 12:30:00,85.33,85.72,85.31,85.67,161600.0,63.1366,63.4252,63.1218,63.3882,161600.0
2013-11-26 13:00:00,85.66,85.67,85.38,85.63,114400.0,63.3808,63.3882,63.1736,63.3586,114400.0
2013-11-26 13:30:00,85.61,85.74,85.6,85.65,126000.0,63.3438,63.44,63.3364,63.3734,126000.0
2013-11-26 14:00:00,85.63,85.67,85.13,85.14,154000.0,63.3586,63.3882,62.9887,62.9961,154000.0
2013-11-26 14:30:00,85.16,85.22,85.04,85.11,134800.0,63.0109,63.0552,62.9221,62.9739,134800.0
2013-11-26 15:00:00,85.11,85.12,85.0,85.06,165400.0,62.9739,62.9813,62.8925,62.9369,165400.0
2013-11-26 15:30:00,85.05,85.1,84.55,84.61,588200.0,62.9295,62.9665,62.5595,62.6039,588200.0
2013-11-27 09:30:00,84.47,84.85,83.81,84.5,223000.0,62.5003,62.7815,62.012,62.5225,223000.0
2013-11-27 10:00:00,84.5,84.77,84.03,84.42,226800.0,62.5225,62.7223,62.1748,62.4633,226800.0
2013-11-27 10:30:00,84.42,84.67,84.33,84.33,62600.0,62.4633,62.6483,62.3967,62.3967,62600.0
2013-11-27 11:00:00,84.32,84.38,83.81,83.85,145400.0,62.3893,62.4337,62.012,62.0416,145400.0
2013-11-27 11:30:00,83.85,84.0,83.81,83.82,254200.0,62.0416,62.1526,62.012,62.0194,254200.0
2013-11-27 12:00:00,83.81,84.0,83.81,83.83,240800.0,62.012,62.1526,62.012,62.0268,240800.0
2013-11-27 12:30:00,83.86,83.86,82.9,82.92,385000.0,62.049,62.049,61.3387,61.3535,385000.0
2013-11-27 13:00:00,82.91,83.15,82.76,82.92,191200.0,61.3461,61.5236,61.2351,61.3535,191200.0
2013-11-27 13:30:00,83.0,83.33,82.97,83.22,110000.0,61.4126,61.6568,61.3904,61.5754,110000.0
2013-11-27 14:00:00,83.23,83.24,83.0,83.17,172200.0,61.5828,61.5902,61.4126,61.5384,172200.0
2013-11-27 14:30:00,83.2,83.5,83.19,83.42,163800.0,61.5606,61.7826,61.5532,61.7234,163800.0
2013-11-27 15:00:00,83.42,83.42,83.1,83.19,278200.0,61.7234,61.7234,61.4866,61.5532,278200.0
2013-11-27 15:30:00,83.19,83.43,83.19,83.24,522400.0,61.5532,61.7308,61.5532,61.5902,522400.0
2013-11-29 09:30:00,83.26,83.39,82.1,82.54,608400.0,61.605,61.7012,60.7467,61.0723,608400.0
2013-11-29 10:00:00,82.6,83.07,82.47,83.05,231800.0,61.1167,61.4644,61.0205,61.4496,231800.0
2013-11-29 10:30:00,83.04,83.42,82.92,83.36,263800.0,61.4422,61.7234,61.3535,61.679,263800.0
2013-11-29 11:00:00,83.35,83.56,82.99,83.01,209200.0,61.6716,61.827,61.4052,61.42,209200.0
2013-11-29 11:30:00,82.96,83.17,82.92,83.01,185200.0,61.383,61.5384,61.3535,61.42,185200.0
2013-11-29 12:00:00,83.01,83.04,82.92,82.98,126600.0,61.42,61.4422,61.3535,61.3978,126600.0
2013-11-29 12:30:00,83.0,83.0,82.21,82.5,326800.0,61.4126,61.4126,60.8281,61.0427,326800.0
2013-12-02 09:30:00,83.0,83.28,81.57,82.23,522400.0,61.4126,61.6198,60.3546,60.8429,522400.0
2013-12-02 10:00:00,82.3,83.05,82.19,82.58,288000.0,60.8947,61.4496,60.8133,61.1019,288000.0
2013-12-02 10:30:00,82.62,82.77,82.44,82.67,181400.0,61.1315,61.2425,60.9983,61.1685,181400.0
2013-12-02 11:00:00,82.64,82.83,82.48,82.48,115200.0,61.1463,61.2869,61.0279,61.0279,115200.0
2013-12-02 11:30:00,82.48,82.86,82.45,82.78,189600.0,61.0279,61.3091,61.0057,61.2499,189600.0
2013-12-02 12:00:00,82.82,82.94,82.5,82.79,184600.0,61.2795,61.3683,61.0427,61.2573,184600.0
2013-12-02 12:30:00,82.78,83.23,82.71,83.17,136400.0,61.2499,61.5828,61.1981,61.5384,136400.0
2013-12-02 13:00:00,83.17,83.17,82.86,82.97,135800.0,61.5384,61.5384,61.3091,61.3904,135800.0
2013-12-02 13:30:00,82.98,83.14,82.86,83.09,83800.0,61.3978,61.5162,61.3091,61.4792,83800.0
2013-12-02 14:00:00,83.08,83.1,82.77,82.88,101200.0,61.4718,61.4866,61.2425,61.3239,101200.0
2013-12-02 14:30:00,82.88,83.03,82.75,82.99,87600.0,61.3239,61.4348,61.2277,61.4052,87600.0
2013-12-02 15:00:00,83.02,83.1,82.73,82.74,143000.0,61.4274,61.4866,61.2129,61.2203,143000.0
2013-12-02 15:30:00,82.74,82.75,82.45,82.5,485400.0,61.2203,61.2277,61.0057,61.0427,485400.0
2013-12-03 09:30:00,82.23,82.6,80.91,82.46,781200.0,60.8429,61.1167,59.8662,61.0131,781200.0
2013-12-03 10:00:00,82.5,82.94,82.14,82.4,407400.0,61.0427,61.3683,60.7763,60.9687,407400.0
2013-12-03 10:30:00,82.4,83.36,82.35,83.1,409400.0,60.9687,61.679,60.9317,61.4866,409400.0
2013-12-03 11:00:00,83.11,83.2,82.69,82.81,237400.0,61.494,61.5606,61.1833,61.2721,237400.0
2013-12-03 11:30:00,82.8,82.86,82.23,82.53,197600.0,61.2647,61.3091,60.8429,61.0649,197600.0
2013-12-03 12:00:00,82.53,82.69,82.42,82.47,149600.0,61.0649,61.1833,60.9835,61.0205,149600.0
2013-12-03 12:30:00,82.44,82.57,82.18,82.54,225800.0,60.9983,61.0945,60.8059,61.0723,225800.0
2013-12-03 13:00:00,82.53,82.72,82.46,82.55,201200.0,61.0649,61.2055,61.0131,61.0797,201200.0
2013-12-03 13:30:00,82.53,82.68,82.44,82.6,161800.0,61.0649,61.1759,60.9983,61.1167,161800.0
2013-12-03 14:00:00,82.61,82.86,82.6,82.8,192000.0,61.1241,61.3091,61.1167,61.2647,192000.0
2013-12-03 14:30:00,82.77,82.85,82.66,82.73,217400.0,61.2425,61.3017,61.1611,61.2129,217400.0
2013-12-03 15:00:00,82.72,82.75,82.56,82.67,172000.0,61.2055,61.2277,61.0871,61.1685,172000.0
2013-12-03 15:30:00,82.67,82.82,82.57,82.74,487400.0,61.1685,61.2795,61.0945,61.2203,487400.0
2013-12-04 09:30:00,82.8,83.86,82.8,83.33,797200.0,61.2647,62.049,61.2647,61.6568,797200.0
2013-12-04 10:00:00,83.43,84.56,83.36,84.08,361800.0,61.7308,62.5669,61.679,62.2117,361800.0
2013-12-04 10:30:00,84.05,84.13,83.57,83.96,335800.0,62.1896,62.2487,61.8344,62.123,335800.0
2013-12-04 11:00:00,83.94,84.25,83.5,83.51,288600.0,62.1082,62.3375,61.7826,61.79,288600.0
2013-12-04 11:30:00,83.52,83.81,83.45,83.71,175000.0,61.7974,62.012,61.7456,61.938,175000.0
2013-12-04 12:00:00,83.71,83.73,83.19,83.35,139800.0,61.938,61.9528,61.5532,61.6716,139800.0
2013-12-04 12:30:00,83.35,83.57,83.35,83.44,139000.0,61.6716,61.8344,61.6716,61.7382,139000.0
2013-12-04 13:00:00,83.45,83.58,82.92,82.92,166200.0,61.7456,61.8418,61.3535,61.3535,166200.0
2013-12-04 13:30:00,82.92,83.21,82.75,83.21,154400.0,61.3535,61.568,61.2277,61.568,154400.0
2013-12-04 14:00:00,83.22,83.51,83.11,83.48,197600.0,61.5754,61.79,61.494,61.7678,197600.0
2013-12-04 14:30:00,83.5,83.63,83.41,83.46,110400.0,61.7826,61.8788,61.716,61.753,110400.0
2013-12-04 15:00:00,83.44,83.59,83.27,83.59,183800.0,61.7382,61.8492,61.6124,61.8492,183800.0
2013-12-04 15:30:00,83.58,83.92,83.54,83.56,463400.0,61.8418,62.0934,61.8122,61.827,463400.0
2013-12-05 09:30:00,82.67,83.24,82.08,82.93,556200.0,61.1685,61.5902,60.7319,61.3609,556200.0
2013-12-05 10:00:00,82.93,83.42,82.52,82.71,315800.0,61.3609,61.7234,61.0575,61.1981,315800.0
2013-12-05 10:30:00,82.71,83.28,82.69,82.8,390000.0,61.1981,61.6198,61.1833,61.2647,390000.0
2013-12-05 11:00:00,82.82,83.22,82.69,83.0,414800.0,61.2795,61.5754,61.1833,61.4126,414800.0
2013-12-05 11:30:00,82.99,83.25,82.78,83.25,183200.0,61.4052,61.5976,61.2499,61.5976,183200.0
2013-12-05 12:00:00,83.23,83.53,83.22,83.5,194800.0,61.5828,61.8048,61.5754,61.7826,194800.0
2013-12-05 12:30:00,83.52,83.75,83.28,83.73,148200.0,61.7974,61.9676,61.6198,61.9528,148200.0
2013-12-05 13:00:00,83.73,83.87,83.31,83.49,252200.0,61.9528,62.0564,61.642,61.7752,252200.0
2013-12-05 13:30:00,83.44,83.51,83.14,83.38,116000.0,61.7382,61.79,61.5162,61.6938,116000.0
2013-12-05 14:00:00,83.36,83.48,83.04,83.14,140200.0,61.679,61.7678,61.4422,61.5162,140200.0
2013-12-05 14:30:00,83.17,83.39,82.91,82.91,246200.0,61.5384,61.7012,61.3461,61.3461,246200.0
2013-12-05 15:00:00,82.91,83.06,82.78,82.81,237000.0,61.3461,61.457,61.2499,61.2721,237000.0
2013-12-05 15:30:00,82.8,82.92,82.57,82.69,666600.0,61.2647,61.3535,61.0945,61.1833,666600.0
2013-12-06 09:30:00,83.48,83.55,81.78,81.86,573600.0,61.7678,61.8196,60.51,60.5691,573600.0
2013-12-06 10:00:00,81.91,82.08,81.51,81.93,527200.0,60.6061,60.7319,60.3102,60.6209,527200.0
2013-12-06 10:30:00,81.89,82.36,81.75,82.24,310400.0,60.5913,60.9391,60.4878,60.8503,310400.0
2013-12-06 11:00:00,82.21,82.22,81.7,81.79,317800.0,60.8281,60.8355,60.4508,60.5174,317800.0
2013-12-06 11:30:00,81.78,82.05,81.61,81.75,227000.0,60.51,60.7097,60.3842,60.4878,227000.0
2013-12-06 12:00:00,81.76,81.76,81.23,81.5,304200.0,60.4952,60.4952,60.103,60.3028,304200.0
2013-12-06 12:30:00,81.52,81.7,81.28,81.33,292800.0,60.3176,60.4508,60.14,60.177,292800.0
2013-12-06 13:00:00,81.33,81.39,81.05,81.06,365200.0,60.177,60.2214,59.9698,59.9772,365200.0
2013-12-06 13:30:00,81.05,81.11,80.83,80.87,268800.0,59.9698,60.0142,59.807,59.8366,268800.0
2013-12-06 14:00:00,80.89,80.95,80.58,80.71,738800.0,59.8514,59.8958,59.6221,59.7182,738800.0
2013-12-06 14:30:00,80.72,80.97,80.34,80.5,689600.0,59.7256,59.9106,59.4445,59.5629,689600.0
2013-12-06 15:00:00,80.51,80.63,80.14,80.14,397800.0,59.5703,59.6591,59.2965,59.2965,397800.0
2013-12-06 15:30:00,80.15,80.19,79.95,80.05,1621600.0,59.3039,59.3335,59.1559,59.2299,1621600.0
2013-12-09 09:30:00,80.42,80.63,79.31,79.84,1154800.0,59.5037,59.6591,58.6824,59.0745,1154800.0
2013-12-09 10:00:00,79.85,79.98,78.14,78.29,1218000.0,59.0819,59.1781,57.8167,57.9277,1218000.0
2013-12-09 10:30:00,78.32,79.08,78.28,78.96,898800.0,57.9499,58.5122,57.9203,58.4234,898800.0
2013-12-09 11:00:00,79.0,79.78,78.95,79.52,744800.0,58.453,59.0301,58.416,58.8378,744800.0
2013-12-09 11:30:00,79.51,79.95,79.38,79.71,441600.0,58.8304,59.1559,58.7342,58.9783,441600.0
2013-12-09 12:00:00,79.71,79.72,79.0,79.03,767200.0,58.9783,58.9857,58.453,58.4752,767200.0
2013-12-09 12:30:00,79.02,79.6,78.96,79.51,803200.0,58.4678,58.8969,58.4234,58.8304,803200.0
2013-12-09 13:00:00,79.5,79.52,79.28,79.36,421400.0,58.823,58.8378,58.6602,58.7194,421400.0
2013-12-09 13:30:00,79.36,79.41,78.89,78.93,618800.0,58.7194,58.7564,58.3716,58.4012,618800.0
2013-12-09 14:00:00,78.92,79.27,78.88,78.96,348800.0,58.3938,58.6528,58.3642,58.4234,348800.0
2013-12-09 14:30:00,78.95,79.16,78.94,79.01,363600.0,58.416,58.5714,58.4086,58.4604,363600.0
2013-12-09 15:00:00,79.03,79.03,78.63,78.85,681800.0,58.4752,58.4752,58.1792,58.342,681800.0
2013-12-09 15:30:00,78.86,79.08,78.77,79.07,979400.0,58.3494,58.5122,58.2828,58.5048,979400.0
2013-12-10 09:30:00,79.22,80.45,79.07,80.37,773200.0,58.6158,59.5259,58.5048,59.4667,773200.0
2013-12-10 10:00:00,80.37,80.97,80.14,80.57,574600.0,59.4667,59.9106,59.2965,59.6147,574600.0
2013-12-10 10:30:00,80.56,80.75,80.46,80.56,409600.0,59.6073,59.7478,59.5333,59.6073,409600.0
2013-12-10 11:00:00,80.55,80.57,80.06,80.08,521000.0,59.5999,59.6147,59.2373,59.2521,521000.0
2013-12-10 11:30:00,80.07,80.12,79.91,80.03,430400.0,59.2447,59.2817,59.1263,59.2151,430400.0
2013-12-10 12:00:00,80.01,80.17,79.7,80.08,566200.0,59.2003,59.3187,58.9709,59.2521,566200.0
2013-12-10 12:30:00,80.08,80.13,79.9,79.91,213800.0,59.2521,59.2891,59.1189,59.1263,213800.0
2013-12-10 13:00:00,79.98,80.01,79.61,79.79,168400.0,59.1781,59.2003,58.9043,59.0375,168400.0
2013-12-10 13:30:00,79.75,79.86,79.45,79.52,275800.0,59.0079,59.0893,58.786,58.8378,275800.0
2013-12-10 14:00:00,79.51,79.76,79.42,79.72,210400.0,58.8304,59.0153,58.7638,58.9857,210400.0
2013-12-10 14:30:00,79.72,79.79,79.48,79.79,343000.0,58.9857,59.0375,58.8082,59.0375,343000.0
2013-12-10 15:00:00,79.78,79.97,79.75,79.91,388800.0,59.0301,59.1707,59.0079,59.1263,388800.0
2013-12-10 15:30:00,79.92,79.95,79.63,79.65,505200.0,59.1337,59.1559,58.9191,58.9339,505200.0
2013-12-11 09:30:00,79.41,79.57,78.76,79.45,523400.0,58.7564,58.8747,58.2754,58.786,523400.0
2013-12-11 10:00:00,79.42,79.48,78.79,78.79,819800.0,58.7638,58.8082,58.2976,58.2976,819800.0
2013-12-11 10:30:00,78.81,79.23,78.81,79.07,242000.0,58.3124,58.6232,58.3124,58.5048,242000.0
2013-12-11 11:00:00,79.07,79.29,78.75,78.89,292000.0,58.5048,58.6676,58.268,58.3716,292000.0
2013-12-11 11:30:00,78.92,79.06,78.76,78.81,311800.0,58.3938,58.4974,58.2754,58.3124,311800.0
2013-12-11 12:00:00,78.8,78.82,78.44,78.52,311400.0,58.305,58.3198,58.0386,58.0978,311400.0
2013-12-11 12:30:00,78.5,78.95,78.44,78.95,205800.0,58.083,58.416,58.0386,58.416,205800.0
2013-12-11 13:00:00,78.94,79.06,78.64,78.66,198000.0,58.4086,58.4974,58.1866,58.2014,198000.0
2013-12-11 13:30:00,78.67,78.89,78.61,78.83,173800.0,58.2088,58.3716,58.1644,58.3272,173800.0
2013-12-11 14:00:00,78.85,78.88,78.37,78.55,275400.0,58.342,58.3642,57.9869,58.12,275400.0
2013-12-11 14:30:00,78.55,78.61,78.41,78.49,213200.0,58.12,58.1644,58.0165,58.0756,213200.0
2013-12-11 15:00:00,78.51,78.63,78.23,78.33,403400.0,58.0904,58.1792,57.8833,57.9573,403400.0
2013-12-11 15:30:00,78.33,78.45,78.01,78.13,908000.0,57.9573,58.046,57.7205,57.8093,908000.0
2013-12-12 09:30:00,78.22,79.0,78.12,78.94,441600.0,57.8759,58.453,57.8019,58.4086,441600.0
2013-12-12 10:00:00,78.9,79.22,78.65,79.07,884600.0,58.379,58.6158,58.194,58.5048,884600.0
2013-12-12 10:30:00,79.04,79.66,78.92,79.52,322200.0,58.4826,58.9413,58.3938,58.8378,322200.0
2013-12-12 11:00:00,79.49,79.66,79.1,79.14,304800.0,58.8156,58.9413,58.527,58.5566,304800.0
2013-12-12 11:30:00,79.14,79.28,79.0,79.11,158400.0,58.5566,58.6602,58.453,58.5344,158400.0
2013-12-12 12:00:00,79.05,79.07,78.51,78.67,249800.0,58.49,58.5048,58.0904,58.2088,249800.0
2013-12-12 12:30:00,78.66,78.95,78.53,78.84,227600.0,58.2014,58.416,58.1052,58.3346,227600.0
2013-12-12 13:00:00,78.86,79.05,78.72,78.79,195800.0,58.3494,58.49,58.2458,58.2976,195800.0
2013-12-12 13:30:00,78.76,79.11,78.72,79.09,191400.0,58.2754,58.5344,58.2458,58.5196,191400.0
2013-12-12 14:00:00,79.1,79.64,79.08,79.51,245600.0,58.527,58.9265,58.5122,58.8304,245600.0
2013-12-12 14:30:00,79.51,79.57,79.3,79.39,230000.0,58.8304,58.8747,58.675,58.7416,230000.0
2013-12-12 15:00:00,79.39,79.65,79.25,79.6,303200.0,58.7416,58.9339,58.638,58.8969,303200.0
2013-12-12 15:30:00,79.6,79.65,79.05,79.21,659400.0,58.8969,58.9339,58.49,58.6084,659400.0
2013-12-13 09:30:00,78.86,79.22,78.25,78.64,538800.0,58.3494,58.6158,57.8981,58.1866,538800.0
2013-12-13 10:00:00,78.66,79.29,78.63,79.29,888200.0,58.2014,58.6676,58.1792,58.6676,888200.0
2013-12-13 10:30:00,79.23,79.67,79.13,79.6,368400.0,58.6232,58.9487,58.5492,58.8969,368400.0
2013-12-13 11:00:00,79.53,79.6,78.52,78.79,499800.0,58.8452,58.8969,58.0978,58.2976,499800.0
2013-12-13 11:30:00,78.79,79.05,78.64,78.85,590400.0,58.2976,58.49,58.1866,58.342,590400.0
2013-12-13 12:00:00,78.84,78.87,78.67,78.79,376400.0,58.3346,58.3568,58.2088,58.2976,376400.0
2013-12-13 12:30:00,78.81,79.04,78.69,78.98,195400.0,58.3124,58.4826,58.2236,58.4382,195400.0
2013-12-13 13:00:00,78.97,79.22,78.93,79.14,210600.0,58.4308,58.6158,58.4012,58.5566,210600.0
2013-12-13 13:30:00,79.16,79.3,79.07,79.3,303000.0,58.5714,58.675,58.5048,58.675,303000.0
2013-12-13 14:00:00,79.31,79.39,78.92,79.01,226000.0,58.6824,58.7416,58.3938,58.4604,226000.0
2013-12-13 14:30:00,79.01,79.28,78.99,79.27,212400.0,58.4604,58.6602,58.4456,58.6528,212400.0
2013-12-13 15:00:00,79.27,79.66,79.26,79.66,226800.0,58.6528,58.9413,58.6454,58.9413,226800.0
2013-12-13 15:30:00,79.63,79.65,79.35,79.51,511200.0,58.9191,58.9339,58.712,58.8304,511200.0
2013-12-16 09:30:00,79.88,80.99,79.67,80.83,797000.0,59.1041,59.9254,58.9487,59.807,797000.0
2013-12-16 10:00:00,80.82,80.93,80.24,80.27,941000.0,59.7996,59.881,59.3705,59.3927,941000.0
2013-12-16 10:30:00,80.27,80.64,80.23,80.48,466000.0,59.3927,59.6665,59.3631,59.5481,466000.0
2013-12-16 11:00:00,80.47,80.6,80.28,80.36,265000.0,59.5407,59.6369,59.4001,59.4593,265000.0
2013-12-16 11:30:00,80.36,80.47,80.11,80.33,233400.0,59.4593,59.5407,59.2743,59.4371,233400.0
2013-12-16 12:00:00,80.25,80.51,80.24,80.32,182400.0,59.3779,59.5703,59.3705,59.4297,182400.0
2013-12-16 12:30:00,80.33,80.36,80.13,80.14,238600.0,59.4371,59.4593,59.2891,59.2965,238600.0
2013-12-16 13:00:00,80.17,80.17,79.92,80.16,163600.0,59.3187,59.3187,59.1337,59.3113,163600.0
2013-12-16 13:30:00,80.15,80.21,79.94,80.17,138400.0,59.3039,59.3483,59.1485,59.3187,138400.0
2013-12-16 14:00:00,80.11,80.25,79.98,80.05,174400.0,59.2743,59.3779,59.1781,59.2299,174400.0
2013-12-16 14:30:00,80.02,80.08,79.89,80.07,179800.0,59.2077,59.2521,59.1115,59.2447,179800.0
2013-12-16 15:00:00,80.07,80.09,79.92,80.01,240600.0,59.2447,59.2595,59.1337,59.2003,240600.0
2013-12-16 15:30:00,80.01,80.06,79.79,79.88,570200.0,59.2003,59.2373,59.0375,59.1041,570200.0
2013-12-17 09:30:00,80.26,80.26,79.11,79.5,336800.0,59.3853,59.3853,58.5344,58.823,336800.0
2013-12-17 10:00:00,79.39,79.61,78.76,78.99,654400.0,58.7416,58.9043,58.2754,58.4456,654400.0
2013-12-17 10:30:00,79.0,79.14,78.84,79.07,353600.0,58.453,58.5566,58.3346,58.5048,353600.0
2013-12-17 11:00:00,79.08,79.08,78.76,78.83,194800.0,58.5122,58.5122,58.2754,58.3272,194800.0
2013-12-17 11:30:00,78.78,79.3,78.76,79.29,166800.0,58.2902,58.675,58.2754,58.6676,166800.0
2013-12-17 12:00:00,79.28,79.39,79.18,79.33,140800.0,58.6602,58.7416,58.5862,58.6972,140800.0
2013-12-17 12:30:00,79.36,79.41,79.29,79.39,89400.0,58.7194,58.7564,58.6676,58.7416,89400.0
2013-12-17 13:00:00,79.35,79.67,79.35,79.46,323800.0,58.712,58.9487,58.712,58.7934,323800.0
2013-12-17 13:30:00,79.48,79.54,79.35,79.45,225400.0,58.8082,58.8526,58.712,58.786,225400.0
2013-12-17 14:00:00,79.45,79.86,79.43,79.82,490600.0,58.786,59.0893,58.7712,59.0597,490600.0
2013-12-17 14:30:00,79.82,79.83,79.53,79.77,193200.0,59.0597,59.0671,58.8452,59.0227,193200.0
2013-12-17 15:00:00,79.77,79.87,79.7,79.8,227800.0,59.0227,59.0967,58.9709,59.0449,227800.0
2013-12-17 15:30:00,79.81,79.84,79.7,79.83,504400.0,59.0523,59.0745,58.9709,59.0671,504400.0
2013-12-18 09:30:00,79.82,80.62,79.48,80.15,435400.0,59.0597,59.6517,58.8082,59.3039,435400.0
2013-12-18 10:00:00,80.12,80.19,79.92,80.12,237800.0,59.2817,59.3335,59.1337,59.2817,237800.0
2013-12-18 10:30:00,80.11,80.44,80.01,80.22,258200.0,59.2743,59.5185,59.2003,59.3557,258200.0
2013-12-18 11:00:00,80.23,80.33,80.07,80.08,190800.0,59.3631,59.4371,59.2447,59.2521,190800.0
2013-12-18 11:30:00,80.08,80.21,79.81,79.91,212800.0,59.2521,59.3483,59.0523,59.1263,212800.0
2013-12-18 12:00:00,79.91,80.01,79.8,79.94,262200.0,59.1263,59.2003,59.0449,59.1485,262200.0
2013-12-18 12:30:00,79.96,79.98,79.85,79.9,312800.0,59.1633,59.1781,59.0819,59.1189,312800.0
2013-12-18 13:00:00,79.9,79.95,79.48,79.5,500600.0,59.1189,59.1559,58.8082,58.823,500600.0
2013-12-18 13:30:00,79.5,80.0,79.39,79.67,303600.0,58.823,59.1929,58.7416,58.9487,303600.0
2013-12-18 14:00:00,79.67,80.91,79.17,80.45,677600.0,58.9487,59.8662,58.5788,59.5259,677600.0
2013-12-18 14:30:00,80.45,81.02,80.22,80.82,618000.0,59.5259,59.9476,59.3557,59.7996,618000.0
2013-12-18 15:00:00,80.83,81.17,80.67,80.91,727600.0,59.807,60.0586,59.6887,59.8662,727600.0
2013-12-18 15:30:00,80.91,81.19,80.81,81.0,1748000.0,59.8662,60.0734,59.7922,59.9328,1748000.0
2013-12-19 09:30:00,80.83,82.0,80.59,81.73,535200.0,59.807,60.6727,59.6295,60.473,535200.0
2013-12-19 10:00:00,81.73,81.97,81.19,81.47,553600.0,60.473,60.6505,60.0734,60.2806,553600.0
2013-12-19 10:30:00,81.47,81.75,81.41,81.58,424000.0,60.2806,60.4878,60.2362,60.362,424000.0
2013-12-19 11:00:00,81.58,81.86,81.49,81.83,219600.0,60.362,60.5691,60.2954,60.5469,219600.0
2013-12-19 11:30:00,81.82,82.14,81.71,82.08,326600.0,60.5395,60.7763,60.4582,60.7319,326600.0
2013-12-19 12:00:00,82.07,82.44,82.02,82.29,310200.0,60.7245,60.9983,60.6875,60.8873,310200.0
2013-12-19 12:30:00,82.3,82.43,82.04,82.28,362600.0,60.8947,60.9909,60.7023,60.8799,362600.0
2013-12-19 13:00:00,82.29,82.71,82.17,82.56,383600.0,60.8873,61.1981,60.7985,61.0871,383600.0
2013-12-19 13:30:00,82.6,82.89,82.56,82.67,331600.0,61.1167,61.3313,61.0871,61.1685,331600.0
2013-12-19 14:00:00,82.67,82.96,82.48,82.54,414200.0,61.1685,61.383,61.0279,61.0723,414200.0
2013-12-19 14:30:00,82.54,82.62,82.26,82.39,382200.0,61.0723,61.1315,60.8651,60.9613,382200.0
2013-12-19 15:00:00,82.36,82.72,82.31,82.64,481600.0,60.9391,61.2055,60.9021,61.1463,481600.0
2013-12-19 15:30:00,82.62,82.8,82.5,82.67,955600.0,61.1315,61.2647,61.0427,61.1685,955600.0
2013-12-20 09:30:00,83.06,83.59,82.71,83.42,1029800.0,61.457,61.8492,61.1981,61.7234,1029800.0
2013-12-20 10:00:00,83.41,83.69,83.2,83.69,370400.0,61.716,61.9232,61.5606,61.9232,370400.0
2013-12-20 10:30:00,83.67,84.08,83.63,83.66,634600.0,61.9084,62.2117,61.8788,61.901,634600.0
2013-12-20 11:00:00,83.64,84.41,83.64,84.36,499400.0,61.8862,62.4559,61.8862,62.4189,499400.0
2013-12-20 11:30:00,84.36,84.61,84.33,84.46,444000.0,62.4189,62.6039,62.3967,62.4929,444000.0
2013-12-20 12:00:00,84.42,84.46,84.2,84.23,365400.0,62.4633,62.4929,62.3005,62.3227,365400.0
2013-12-20 12:30:00,84.21,84.4,84.19,84.26,267800.0,62.3079,62.4485,62.2931,62.3449,267800.0
2013-12-20 13:00:00,84.29,84.56,84.23,84.49,357000.0,62.3671,62.5669,62.3227,62.5151,357000.0
2013-12-20 13:30:00,84.47,84.49,84.34,84.44,333600.0,62.5003,62.5151,62.4041,62.4781,333600.0
2013-12-20 14:00:00,84.43,84.66,84.31,84.59,377000.0,62.4707,62.6409,62.3819,62.5891,377000.0
2013-12-20 14:30:00,84.57,84.61,84.33,84.37,334200.0,62.5743,62.6039,62.3967,62.4263,334200.0
2013-12-20 15:00:00,84.36,84.39,84.02,84.11,371600.0,62.4189,62.4411,62.1674,62.2339,371600.0
2013-12-20 15:30:00,84.11,84.23,83.95,84.21,1069400.0,62.2339,62.3227,62.1156,62.3079,1069400.0
2013-12-23 09:30:00,84.7,85.08,84.0,84.17,393400.0,62.6705,62.9517,62.1526,62.2783,393400.0
2013-12-23 10:00:00,84.14,84.3,83.86,84.08,287800.0,62.2561,62.3745,62.049,62.2117,287800.0
2013-12-23 10:30:00,84.1,84.24,83.97,84.05,228800.0,62.2265,62.3301,62.1304,62.1896,228800.0
2013-12-23 11:00:00,84.08,84.1,83.78,83.9,262000.0,62.2117,62.2265,61.9898,62.0786,262000.0
2013-12-23 11:30:00,83.91,83.94,83.69,83.73,232200.0,62.086,62.1082,61.9232,61.9528,232200.0
2013-12-23 12:00:00,83.73,84.0,83.71,83.95,171000.0,61.9528,62.1526,61.938,62.1156,171000.0
2013-12-23 12:30:00,83.95,83.95,83.81,83.88,156200.0,62.1156,62.1156,62.012,62.0638,156200.0
2013-12-23 13:00:00,83.87,84.03,83.83,84.03,139000.0,62.0564,62.1748,62.0268,62.1748,139000.0
2013-12-23 13:30:00,84.02,84.1,83.8,83.88,164800.0,62.1674,62.2265,62.0046,62.0638,164800.0
2013-12-23 14:00:00,83.89,83.89,83.52,83.55,221000.0,62.0712,62.0712,61.7974,61.8196,221000.0
2013-12-23 14:30:00,83.57,83.69,83.42,83.45,225000.0,61.8344,61.9232,61.7234,61.7456,225000.0
2013-12-23 15:00:00,83.44,83.72,83.44,83.67,284400.0,61.7382,61.9454,61.7382,61.9084,284400.0
2013-12-23 15:30:00,83.67,83.85,83.67,83.81,559600.0,61.9084,62.0416,61.9084,62.012,559600.0
2013-12-24 09:30:00,83.78,84.08,83.11,83.53,196600.0,61.9898,62.2117,61.494,61.8048,196600.0
2013-12-24 10:00:00,83.49,83.87,83.15,83.64,160800.0,61.7752,62.0564,61.5236,61.8862,160800.0
2013-12-24 10:30:00,83.64,83.76,83.47,83.64,102400.0,61.8862,61.975,61.7604,61.8862,102400.0
2013-12-24 11:00:00,83.64,83.84,83.58,83.83,153000.0,61.8862,62.0342,61.8418,62.0268,153000.0
2013-12-24 11:30:00,83.82,83.98,83.5,83.92,175200.0,62.0194,62.1378,61.7826,62.0934,175200.0
2013-12-24 12:00:00,83.93,84.07,83.88,84.02,135200.0,62.1008,62.2044,62.0638,62.1674,135200.0
2013-12-24 12:30:00,83.97,84.14,83.92,84.13,235400.0,62.1304,62.2561,62.0934,62.2487,235400.0
2013-12-26 09:30:00,84.2,85.0,83.83,83.83,292200.0,62.3005,62.8925,62.0268,62.0268,292200.0
2013-12-26 10:00:00,83.87,84.64,83.85,84.57,258600.0,62.0564,62.6261,62.0416,62.5743,258600.0
2013-12-26 10:30:00,84.61,84.66,84.21,84.4,291200.0,62.6039,62.6409,62.3079,62.4485,291200.0
2013-12-26 11:00:00,84.4,84.45,84.01,84.06,130600.0,62.4485,62.4855,62.16,62.197,130600.0
2013-12-26 11:30:00,84.07,84.3,84.01,84.12,119400.0,62.2044,62.3745,62.16,62.2413,119400.0
2013-12-26 12:00:00,84.12,84.25,84.08,84.14,71600.0,62.2413,62.3375,62.2117,62.2561,71600.0
2013-12-26 12:30:00,84.15,84.23,84.05,84.06,98600.0,62.2635,62.3227,62.1896,62.197,98600.0
2013-12-26 13:00:00,84.08,84.16,84.01,84.08,87400.0,62.2117,62.2709,62.16,62.2117,87400.0
2013-12-26 13:30:00,84.08,84.08,83.94,84.06,94800.0,62.2117,62.2117,62.1082,62.197,94800.0
2013-12-26 14:00:00,84.09,84.1,83.86,83.98,123800.0,62.2191,62.2265,62.049,62.1378,123800.0
2013-12-26 14:30:00,83.98,84.01,83.83,83.9,102200.0,62.1378,62.16,62.0268,62.0786,102200.0
2013-12-26 15:00:00,83.91,84.06,83.88,83.99,183400.0,62.086,62.197,62.0638,62.1452,183400.0
2013-12-26 15:30:00,83.98,84.06,83.91,83.99,358400.0,62.1378,62.197,62.086,62.1452,358400.0
2013-12-27 09:30:00,84.07,84.5,83.84,84.02,189400.0,62.2044,62.5225,62.0342,62.1674,189400.0
2013-12-27 10:00:00,84.02,84.31,83.88,84.1,111800.0,62.1674,62.3819,62.0638,62.2265,111800.0
2013-12-27 10:30:00,84.17,84.22,83.85,83.92,107000.0,62.2783,62.3153,62.0416,62.0934,107000.0
2013-12-27 11:00:00,83.97,84.46,83.92,84.45,165200.0,62.1304,62.4929,62.0934,62.4855,165200.0
2013-12-27 11:30:00,84.45,84.58,84.41,84.45,87000.0,62.4855,62.5817,62.4559,62.4855,87000.0
2013-12-27 12:00:00,84.52,84.54,84.41,84.47,129200.0,62.5373,62.5521,62.4559,62.5003,129200.0
2013-12-27 12:30:00,84.45,84.64,84.45,84.49,107400.0,62.4855,62.6261,62.4855,62.5151,107400.0
2013-12-27 13:00:00,84.51,84.58,84.5,84.56,115600.0,62.5299,62.5817,62.5225,62.5669,115600.0
2013-12-27 13:30:00,84.57,84.74,84.56,84.68,109200.0,62.5743,62.7001,62.5669,62.6557,109200.0
2013-12-27 14:00:00,84.67,84.68,84.42,84.61,100000.0,62.6483,62.6557,62.4633,62.6039,100000.0
2013-12-27 14:30:00,84.61,84.64,84.47,84.47,100000.0,62.6039,62.6261,62.5003,62.5003,100000.0
2013-12-27 15:00:00,84.48,84.6,84.36,84.57,179200.0,62.5077,62.5965,62.4189,62.5743,179200.0
2013-12-27 15:30:00,84.58,84.73,84.55,84.58,513000.0,62.5817,62.6927,62.5595,62.5817,513000.0
2013-12-30 09:30:00,84.48,85.25,84.35,84.82,486600.0,62.5077,63.0774,62.4115,62.7593,486600.0
2013-12-30 10:00:00,84.79,85.03,83.79,83.86,249800.0,62.7371,62.9147,61.9972,62.049,249800.0
2013-12-30 10:30:00,83.86,84.22,83.76,83.92,253600.0,62.049,62.3153,61.975,62.0934,253600.0
2013-12-30 11:00:00,83.89,84.02,83.63,83.76,161200.0,62.0712,62.1674,61.8788,61.975,161200.0
2013-12-30 11:30:00,83.76,83.99,83.68,83.8,181600.0,61.975,62.1452,61.9158,62.0046,181600.0
2013-12-30 12:00:00,83.8,83.8,83.51,83.51,104600.0,62.0046,62.0046,61.79,61.79,104600.0
2013-12-30 12:30:00,83.52,83.58,83.39,83.42,116600.0,61.7974,61.8418,61.7012,61.7234,116600.0
2013-12-30 13:00:00,83.45,83.46,83.21,83.21,188800.0,61.7456,61.753,61.568,61.568,188800.0
2013-12-30 13:30:00,83.23,83.4,83.09,83.39,291400.0,61.5828,61.7086,61.4792,61.7012,291400.0
2013-12-30 14:00:00,83.38,83.78,83.36,83.54,245600.0,61.6938,61.9898,61.679,61.8122,245600.0
2013-12-30 14:30:00,83.54,83.89,83.52,83.88,196600.0,61.8122,62.0712,61.7974,62.0638,196600.0
2013-12-30 15:00:00,83.88,83.98,83.83,83.86,270200.0,62.0638,62.1378,62.0268,62.049,270200.0
2013-12-30 15:30:00,83.86,83.86,83.58,83.67,513800.0,62.049,62.049,61.8418,61.9084,513800.0
2013-12-31 09:30:00,83.67,84.42,83.24,83.81,225400.0,61.9084,62.4633,61.5902,62.012,225400.0
2013-12-31 10:00:00,83.91,84.33,83.65,83.79,266600.0,62.086,62.3967,61.8936,61.9972,266600.0
2013-12-31 10:30:00,83.8,84.05,83.65,83.95,147800.0,62.0046,62.1896,61.8936,62.1156,147800.0
2013-12-31 11:00:00,83.98,84.11,83.85,83.9,180200.0,62.1378,62.2339,62.0416,62.0786,180200.0
2013-12-31 11:30:00,83.91,83.91,83.71,83.75,147400.0,62.086,62.086,61.938,61.9676,147400.0
2013-12-31 12:00:00,83.71,83.89,83.65,83.82,143200.0,61.938,62.0712,61.8936,62.0194,143200.0
2013-12-31 12:30:00,83.83,83.88,83.55,83.55,95400.0,62.0268,62.0638,61.8196,61.8196,95400.0
2013-12-31 13:00:00,83.58,83.64,83.47,83.57,132400.0,61.8418,61.8862,61.7604,61.8344,132400.0
2013-12-31 13:30:00,83.58,83.6,83.45,83.46,150400.0,61.8418,61.8566,61.7456,61.753,150400.0
2013-12-31 14:00:00,83.48,83.72,83.48,83.49,150600.0,61.7678,61.9454,61.7678,61.7752,150600.0
2013-12-31 14:30:00,83.5,83.67,83.48,83.56,138000.0,61.7826,61.9084,61.7678,61.827,138000.0
2013-12-31 15:00:00,83.57,83.73,83.54,83.68,137000.0,61.8344,61.9528,61.8122,61.9158,137000.0
2013-12-31 15:30:00,83.68,84.03,83.63,83.92,366800.0,61.9158,62.1748,61.8788,62.0934,366800.0
2014-01-02 09:30:00,83.29,83.98,82.66,83.74,439400.0,61.6272,62.1378,61.1611,61.9602,439400.0
2014-01-02 10:00:00,83.64,83.91,83.17,83.33,223200.0,61.8862,62.086,61.5384,61.6568,223200.0
2014-01-02 10:30:00,83.39,83.5,83.05,83.28,179000.0,61.7012,61.7826,61.4496,61.6198,179000.0
2014-01-02 11:00:00,83.41,83.45,83.11,83.11,145000.0,61.716,61.7456,61.494,61.494,145000.0
2014-01-02 11:30:00,83.11,83.17,82.5,82.56,285000.0,61.494,61.5384,61.0427,61.0871,285000.0
2014-01-02 12:00:00,82.63,82.79,82.5,82.56,174200.0,61.1389,61.2573,61.0427,61.0871,174200.0
2014-01-02 12:30:00,82.53,82.6,82.39,82.55,219800.0,61.0649,61.1167,60.9613,61.0797,219800.0
2014-01-02 13:00:00,82.54,82.62,82.18,82.29,191600.0,61.0723,61.1315,60.8059,60.8873,191600.0
2014-01-02 13:30:00,82.3,82.53,82.16,82.5,184800.0,60.8947,61.0649,60.7911,61.0427,184800.0
2014-01-02 14:00:00,82.47,82.69,82.03,82.22,258800.0,61.0205,61.1833,60.6949,60.8355,258800.0
2014-01-02 14:30:00,82.23,82.34,82.11,82.2,280000.0,60.8429,60.9243,60.7541,60.8207,280000.0
2014-01-02 15:00:00,82.2,82.66,82.15,82.57,333000.0,60.8207,61.1611,60.7837,61.0945,333000.0
2014-01-02 15:30:00,82.57,82.71,82.46,82.5,661200.0,61.0945,61.1981,61.0131,61.0427,661200.0
2014-01-03 09:30:00,82.83,83.35,82.32,82.32,403600.0,61.2869,61.6716,60.9095,60.9095,403600.0
2014-01-03 10:00:00,82.42,82.48,81.9,82.14,275600.0,60.9835,61.0279,60.5987,60.7763,275600.0
2014-01-03 10:30:00,82.06,82.34,81.95,82.2,198400.0,60.7171,60.9243,60.6357,60.8207,198400.0
2014-01-03 11:00:00,82.23,82.54,82.2,82.39,283000.0,60.8429,61.0723,60.8207,60.9613,283000.0
2014-01-03 11:30:00,82.42,82.57,82.08,82.25,227200.0,60.9835,61.0945,60.7319,60.8577,227200.0
2014-01-03 12:00:00,82.25,82.33,82.12,82.13,186800.0,60.8577,60.9169,60.7615,60.7689,186800.0
2014-01-03 12:30:00,82.14,82.86,82.14,82.61,239400.0,60.7763,61.3091,60.7763,61.1241,239400.0
2014-01-03 13:00:00,82.6,82.64,82.22,82.23,144200.0,61.1167,61.1463,60.8355,60.8429,144200.0
2014-01-03 13:30:00,82.21,82.33,82.11,82.3,129600.0,60.8281,60.9169,60.7541,60.8947,129600.0
2014-01-03 14:00:00,82.3,82.45,82.3,82.33,157800.0,60.8947,61.0057,60.8947,60.9169,157800.0
2014-01-03 14:30:00,82.33,82.63,82.31,82.58,192200.0,60.9169,61.1389,60.9021,61.1019,192200.0
2014-01-03 15:00:00,82.58,82.74,82.53,82.59,251600.0,61.1019,61.2203,61.0649,61.1093,251600.0
2014-01-03 15:30:00,82.6,82.61,82.22,82.26,562400.0,61.1167,61.1241,60.8355,60.8651,562400.0
2014-01-06 09:30:00,82.39,82.67,81.84,82.19,322200.0,60.9613,61.1685,60.5543,60.8133,322200.0
2014-01-06 10:00:00,82.2,82.59,82.02,82.42,442400.0,60.8207,61.1093,60.6875,60.9835,442400.0
2014-01-06 10:30:00,82.5,82.5,81.61,81.64,224400.0,61.0427,61.0427,60.3842,60.4064,224400.0
2014-01-06 11:00:00,81.64,81.82,81.17,81.18,347200.0,60.4064,60.5395,60.0586,60.066,347200.0
2014-01-06 11:30:00,81.26,81.6,81.19,81.53,212000.0,60.1252,60.3768,60.0734,60.325,212000.0
2014-01-06 12:00:00,81.57,82.5,81.51,82.19,297400.0,60.3546,61.0427,60.3102,60.8133,297400.0
2014-01-06 12:30:00,82.17,82.17,81.55,81.78,415600.0,60.7985,60.7985,60.3398,60.51,415600.0
2014-01-06 13:00:00,81.78,81.92,81.69,81.79,318600.0,60.51,60.6135,60.4434,60.5174,318600.0
2014-01-06 13:30:00,81.8,81.95,81.57,81.9,235800.0,60.5248,60.6357,60.3546,60.5987,235800.0
2014-01-06 14:00:00,81.91,81.92,81.7,81.81,263600.0,60.6061,60.6135,60.4508,60.5322,263600.0
2014-01-06 14:30:00,81.83,82.12,81.79,81.99,275600.0,60.5469,60.7615,60.5174,60.6653,275600.0
2014-01-06 15:00:00,82.02,82.25,81.98,82.25,204200.0,60.6875,60.8577,60.6579,60.8577,204200.0
2014-01-06 15:30:00,82.21,82.26,82.01,82.01,534000.0,60.8281,60.8651,60.6801,60.6801,534000.0
2014-01-07 09:30:00,82.54,83.0,81.86,82.86,492200.0,61.0723,61.4126,60.5691,61.3091,492200.0
2014-01-07 10:00:00,82.8,83.17,82.7,82.86,548600.0,61.2647,61.5384,61.1907,61.3091,548600.0
2014-01-07 10:30:00,82.86,83.23,82.82,83.02,273400.0,61.3091,61.5828,61.2795,61.4274,273400.0
2014-01-07 11:00:00,83.04,83.07,82.61,82.8,341400.0,61.4422,61.4644,61.1241,61.2647,341400.0
2014-01-07 11:30:00,82.8,83.14,82.8,82.97,175800.0,61.2647,61.5162,61.2647,61.3904,175800.0
2014-01-07 12:00:00,83.0,83.16,82.95,83.14,166400.0,61.4126,61.531,61.3756,61.5162,166400.0
2014-01-07 12:30:00,83.16,83.27,83.07,83.15,185200.0,61.531,61.6124,61.4644,61.5236,185200.0
2014-01-07 13:00:00,83.14,83.22,83.07,83.2,153400.0,61.5162,61.5754,61.4644,61.5606,153400.0
2014-01-07 13:30:00,83.19,83.27,83.09,83.15,147200.0,61.5532,61.6124,61.4792,61.5236,147200.0
2014-01-07 14:00:00,83.14,83.15,82.96,83.02,181600.0,61.5162,61.5236,61.383,61.4274,181600.0
2014-01-07 14:30:00,83.02,83.25,83.02,83.23,160000.0,61.4274,61.5976,61.4274,61.5828,160000.0
2014-01-07 15:00:00,83.23,83.35,83.22,83.26,239400.0,61.5828,61.6716,61.5754,61.605,239400.0
2014-01-07 15:30:00,83.26,83.46,83.25,83.39,721000.0,61.605,61.753,61.5976,61.7012,721000.0
2014-01-08 09:30:00,83.33,83.43,82.53,83.25,304800.0,61.6568,61.7308,61.0649,61.5976,304800.0
2014-01-08 10:00:00,83.25,83.75,83.14,83.5,227200.0,61.5976,61.9676,61.5162,61.7826,227200.0
2014-01-08 10:30:00,83.47,83.73,83.21,83.71,324800.0,61.7604,61.9528,61.568,61.938,324800.0
2014-01-08 11:00:00,83.68,83.92,83.61,83.76,286200.0,61.9158,62.0934,61.864,61.975,286200.0
2014-01-08 11:30:00,83.76,83.82,83.63,83.66,212000.0,61.975,62.0194,61.8788,61.901,212000.0
2014-01-08 12:00:00,83.66,83.74,83.21,83.27,157400.0,61.901,61.9602,61.568,61.6124,157400.0
2014-01-08 12:30:00,83.25,83.28,82.94,83.08,183000.0,61.5976,61.6198,61.3683,61.4718,183000.0
2014-01-08 13:00:00,83.11,83.25,83.07,83.25,190600.0,61.494,61.5976,61.4644,61.5976,190600.0
2014-01-08 13:30:00,83.26,83.47,83.22,83.36,135400.0,61.605,61.7604,61.5754,61.679,135400.0
2014-01-08 14:00:00,83.33,83.66,83.17,83.42,291000.0,61.6568,61.901,61.5384,61.7234,291000.0
2014-01-08 14:30:00,83.38,83.48,83.09,83.27,273000.0,61.6938,61.7678,61.4792,61.6124,273000.0
2014-01-08 15:00:00,83.25,83.27,83.06,83.19,275000.0,61.5976,61.6124,61.457,61.5532,275000.0
2014-01-08 15:30:00,83.15,83.57,83.13,83.36,412400.0,61.5236,61.8344,61.5088,61.679,412400.0
2014-01-09 09:30:00,83.51,84.34,83.39,84.14,284200.0,61.79,62.4041,61.7012,62.2561,284200.0
2014-01-09 10:00:00,84.14,84.34,83.86,84.2,416200.0,62.2561,62.4041,62.049,62.3005,416200.0
2014-01-09 10:30:00,84.2,84.45,84.0,84.19,507600.0,62.3005,62.4855,62.1526,62.2931,507600.0
2014-01-09 11:00:00,84.11,84.21,83.75,84.0,267800.0,62.2339,62.3079,61.9676,62.1526,267800.0
2014-01-09 11:30:00,84.03,84.14,83.71,83.81,189200.0,62.1748,62.2561,61.938,62.012,189200.0
2014-01-09 12:00:00,83.82,83.86,83.52,83.55,212400.0,62.0194,62.049,61.7974,61.8196,212400.0
2014-01-09 12:30:00,83.59,83.8,83.29,83.38,178000.0,61.8492,62.0046,61.6272,61.6938,178000.0
2014-01-09 13:00:00,83.38,83.44,82.74,82.89,316800.0,61.6938,61.7382,61.2203,61.3313,316800.0
2014-01-09 13:30:00,82.86,83.06,82.84,82.95,224400.0,61.3091,61.457,61.2943,61.3756,224400.0
2014-01-09 14:00:00,82.92,83.22,82.75,83.13,496600.0,61.3535,61.5754,61.2277,61.5088,496600.0
2014-01-09 14:30:00,83.13,83.29,82.79,83.25,315000.0,61.5088,61.6272,61.2573,61.5976,315000.0
2014-01-09 15:00:00,83.29,83.52,83.12,83.48,279800.0,61.6272,61.7974,61.5014,61.7678,279800.0
2014-01-09 15:30:00,83.48,83.51,83.3,83.5,570600.0,61.7678,61.79,61.6346,61.7826,570600.0
2014-01-10 09:30:00,83.73,84.05,82.95,83.96,457800.0,61.9528,62.1896,61.3756,62.123,457800.0
2014-01-10 10:00:00,83.99,83.99,83.16,83.41,199000.0,62.1452,62.1452,61.531,61.716,199000.0
2014-01-10 10:30:00,83.41,83.71,83.41,83.64,257000.0,61.716,61.938,61.716,61.8862,257000.0
2014-01-10 11:00:00,83.56,83.66,83.3,83.35,368800.0,61.827,61.901,61.6346,61.6716,368800.0
2014-01-10 11:30:00,83.31,83.31,83.09,83.28,154200.0,61.642,61.642,61.4792,61.6198,154200.0
2014-01-10 12:00:00,83.28,83.41,83.15,83.25,153000.0,61.6198,61.716,61.5236,61.5976,153000.0
2014-01-10 12:30:00,83.24,83.53,83.24,83.27,129200.0,61.5902,61.8048,61.5902,61.6124,129200.0
2014-01-10 13:00:00,83.29,83.61,83.28,83.41,209200.0,61.6272,61.864,61.6198,61.716,209200.0
2014-01-10 13:30:00,83.42,83.61,83.39,83.44,287800.0,61.7234,61.864,61.7012,61.7382,287800.0
2014-01-10 14:00:00,83.44,83.48,83.33,83.39,279400.0,61.7382,61.7678,61.6568,61.7012,279400.0
2014-01-10 14:30:00,83.39,83.55,83.28,83.31,278200.0,61.7012,61.8196,61.6198,61.642,278200.0
2014-01-10 15:00:00,83.32,83.49,83.25,83.29,214600.0,61.6494,61.7752,61.5976,61.6272,214600.0
2014-01-10 15:30:00,83.3,83.49,83.29,83.41,477400.0,61.6346,61.7752,61.6272,61.716,477400.0
2014-01-13 09:30:00,83.71,84.14,83.0,83.5,151400.0,61.938,62.2561,61.4126,61.7826,151400.0
2014-01-13 10:00:00,83.54,83.73,83.28,83.3,178200.0,61.8122,61.9528,61.6198,61.6346,178200.0
2014-01-13 10:30:00,83.33,83.79,83.3,83.57,151600.0,61.6568,61.9972,61.6346,61.8344,151600.0
2014-01-13 11:00:00,83.57,83.74,83.42,83.66,112800.0,61.8344,61.9602,61.7234,61.901,112800.0
2014-01-13 11:30:00,83.72,83.78,83.35,83.35,99600.0,61.9454,61.9898,61.6716,61.6716,99600.0
2014-01-13 12:00:00,83.33,83.39,83.02,83.08,65000.0,61.6568,61.7012,61.4274,61.4718,65000.0
2014-01-13 12:30:00,83.04,83.04,82.54,82.55,72400.0,61.4422,61.4422,61.0723,61.0797,72400.0
2014-01-13 13:00:00,82.54,82.61,82.3,82.51,115800.0,61.0723,61.1241,60.8947,61.0501,115800.0
2014-01-13 13:30:00,82.49,82.49,82.14,82.33,143200.0,61.0353,61.0353,60.7763,60.9169,143200.0
2014-01-13 14:00:00,82.38,82.58,82.27,82.32,272400.0,60.9539,61.1019,60.8725,60.9095,272400.0
2014-01-13 14:30:00,82.3,82.35,81.77,81.8,127600.0,60.8947,60.9317,60.5026,60.5248,127600.0
2014-01-13 15:00:00,81.78,81.82,81.49,81.74,152000.0,60.51,60.5395,60.2954,60.4804,152000.0
2014-01-13 15:30:00,81.73,81.76,81.49,81.71,417200.0,60.473,60.4952,60.2954,60.4582,417200.0
2014-01-14 09:30:00,82.03,82.99,81.82,82.6,360000.0,60.6949,61.4052,60.5395,61.1167,360000.0
2014-01-14 10:00:00,82.61,83.69,82.56,83.66,261800.0,61.1241,61.9232,61.0871,61.901,261800.0
2014-01-14 10:30:00,83.63,83.81,83.29,83.38,173400.0,61.8788,62.012,61.6272,61.6938,173400.0
2014-01-14 11:00:00,83.41,83.52,83.28,83.47,183400.0,61.716,61.7974,61.6198,61.7604,183400.0
2014-01-14 11:30:00,83.46,83.77,83.35,83.67,151000.0,61.753,61.9824,61.6716,61.9084,151000.0
2014-01-14 12:00:00,83.67,84.14,83.67,83.91,138600.0,61.9084,62.2561,61.9084,62.086,138600.0
2014-01-14 12:30:00,83.88,84.07,83.74,83.91,92800.0,62.0638,62.2044,61.9602,62.086,92800.0
2014-01-14 13:00:00,83.91,84.03,83.78,83.85,121800.0,62.086,62.1748,61.9898,62.0416,121800.0
2014-01-14 13:30:00,83.89,83.96,83.66,83.75,84600.0,62.0712,62.123,61.901,61.9676,84600.0
2014-01-14 14:00:00,83.72,83.75,83.63,83.72,137400.0,61.9454,61.9676,61.8788,61.9454,137400.0
2014-01-14 14:30:00,83.75,84.08,83.71,84.0,175000.0,61.9676,62.2117,61.938,62.1526,175000.0
2014-01-14 15:00:00,84.0,84.22,83.95,84.17,142800.0,62.1526,62.3153,62.1156,62.2783,142800.0
2014-01-14 15:30:00,84.16,84.36,84.1,84.28,425800.0,62.2709,62.4189,62.2265,62.3597,425800.0
2014-01-15 09:30:00,84.73,86.22,84.7,85.38,510400.0,62.7617,63.8654,62.7395,63.2432,510400.0
2014-01-15 10:00:00,85.39,85.55,84.89,85.24,271000.0,63.2506,63.3691,62.8802,63.1395,271000.0
2014-01-15 10:30:00,85.25,85.76,85.14,85.74,354800.0,63.1469,63.5246,63.0654,63.5098,354800.0
2014-01-15 11:00:00,85.72,86.64,85.71,85.8,378000.0,63.495,64.1765,63.4876,63.5543,378000.0
2014-01-15 11:30:00,85.83,85.87,85.56,85.86,340800.0,63.5765,63.6061,63.3765,63.5987,340800.0
2014-01-15 12:00:00,85.85,85.89,85.76,85.81,176800.0,63.5913,63.6209,63.5246,63.5617,176800.0
2014-01-15 12:30:00,85.8,85.83,85.53,85.57,135000.0,63.5543,63.5765,63.3543,63.3839,135000.0
2014-01-15 13:00:00,85.61,85.67,85.42,85.47,101200.0,63.4135,63.458,63.2728,63.3098,101200.0
2014-01-15 13:30:00,85.49,85.59,85.08,85.13,149800.0,63.3246,63.3987,63.0209,63.058,149800.0
2014-01-15 14:00:00,85.13,85.36,85.0,85.23,167400.0,63.058,63.2283,62.9617,63.1321,167400.0
2014-01-15 14:30:00,85.25,85.36,85.11,85.36,118200.0,63.1469,63.2283,63.0432,63.2283,118200.0
2014-01-15 15:00:00,85.36,85.39,85.13,85.22,181200.0,63.2283,63.2506,63.058,63.1246,181200.0
2014-01-15 15:30:00,85.23,85.28,85.06,85.19,428200.0,63.1321,63.1691,63.0061,63.1024,428200.0
2014-01-16 09:30:00,85.05,85.58,84.91,84.97,238200.0,62.9987,63.3913,62.895,62.9395,238200.0
2014-01-16 10:00:00,85.0,85.07,84.68,84.8,488400.0,62.9617,63.0135,62.7247,62.8135,488400.0
2014-01-16 10:30:00,84.75,84.96,84.49,84.62,249800.0,62.7765,62.9321,62.5839,62.6802,249800.0
2014-01-16 11:00:00,84.57,84.71,84.35,84.44,170200.0,62.6432,62.7469,62.4802,62.5469,170200.0
2014-01-16 11:30:00,84.46,84.88,84.38,84.83,117000.0,62.5617,62.8728,62.5024,62.8358,117000.0
2014-01-16 12:00:00,84.81,85.17,84.72,85.1,144600.0,62.821,63.0876,62.7543,63.0358,144600.0
2014-01-16 12:30:00,85.14,85.26,85.0,85.25,64000.0,63.0654,63.1543,62.9617,63.1469,64000.0
2014-01-16 13:00:00,85.22,85.44,85.08,85.35,62800.0,63.1246,63.2876,63.0209,63.2209,62800.0
2014-01-16 13:30:00,85.33,85.38,85.01,85.07,99400.0,63.2061,63.2432,62.9691,63.0135,99400.0
2014-01-16 14:00:00,85.06,85.26,85.03,85.15,169200.0,63.0061,63.1543,62.9839,63.0728,169200.0
2014-01-16 14:30:00,85.15,85.47,85.13,85.25,126800.0,63.0728,63.3098,63.058,63.1469,126800.0
2014-01-16 15:00:00,85.22,85.32,85.15,85.17,195000.0,63.1246,63.1987,63.0728,63.0876,195000.0
2014-01-16 15:30:00,85.17,85.19,85.03,85.06,383800.0,63.0876,63.1024,62.9839,63.0061,383800.0
2014-01-17 09:30:00,85.48,85.94,84.57,84.64,523600.0,63.3172,63.658,62.6432,62.695,523600.0
2014-01-17 10:00:00,84.7,85.17,84.51,85.05,207600.0,62.7395,63.0876,62.5987,62.9987,207600.0
2014-01-17 10:30:00,85.06,85.46,85.02,85.41,130200.0,63.0061,63.3024,62.9765,63.2654,130200.0
2014-01-17 11:00:00,85.4,85.47,85.2,85.2,143800.0,63.258,63.3098,63.1098,63.1098,143800.0
2014-01-17 11:30:00,85.2,85.23,85.08,85.14,145800.0,63.1098,63.1321,63.0209,63.0654,145800.0
2014-01-17 12:00:00,85.15,85.52,85.03,85.18,131200.0,63.0728,63.3469,62.9839,63.095,131200.0
2014-01-17 12:30:00,85.18,85.18,84.99,85.02,106600.0,63.095,63.095,62.9543,62.9765,106600.0
2014-01-17 13:00:00,85.03,85.14,84.82,84.89,138400.0,62.9839,63.0654,62.8284,62.8802,138400.0
2014-01-17 13:30:00,84.9,84.9,84.7,84.9,105800.0,62.8876,62.8876,62.7395,62.8876,105800.0
2014-01-17 14:00:00,84.9,84.91,84.83,84.89,92000.0,62.8876,62.895,62.8358,62.8802,92000.0
2014-01-17 14:30:00,84.88,84.96,84.79,84.95,138600.0,62.8728,62.9321,62.8061,62.9247,138600.0
2014-01-17 15:00:00,84.95,84.98,84.58,84.71,217200.0,62.9247,62.9469,62.6506,62.7469,217200.0
2014-01-17 15:30:00,84.71,84.81,84.46,84.51,509600.0,62.7469,62.821,62.5617,62.5987,509600.0
2014-01-21 09:30:00,84.58,85.28,84.58,84.79,324400.0,62.6506,63.1691,62.6506,62.8061,324400.0
2014-01-21 10:00:00,84.83,84.83,84.41,84.67,160800.0,62.8358,62.8358,62.5247,62.7172,160800.0
2014-01-21 10:30:00,84.67,84.91,84.48,84.79,245200.0,62.7172,62.895,62.5765,62.8061,245200.0
2014-01-21 11:00:00,84.77,84.8,84.15,84.53,165000.0,62.7913,62.8135,62.3321,62.6135,165000.0
2014-01-21 11:30:00,84.5,84.62,84.16,84.22,186800.0,62.5913,62.6802,62.3395,62.3839,186800.0
2014-01-21 12:00:00,84.21,84.25,84.07,84.09,85400.0,62.3765,62.4061,62.2728,62.2876,85400.0
2014-01-21 12:30:00,84.11,84.36,84.08,84.32,117600.0,62.3024,62.4876,62.2802,62.458,117600.0
2014-01-21 13:00:00,84.33,84.51,84.3,84.5,93800.0,62.4654,62.5987,62.4432,62.5913,93800.0
2014-01-21 13:30:00,84.5,84.97,84.48,84.87,131800.0,62.5913,62.9395,62.5765,62.8654,131800.0
2014-01-21 14:00:00,84.89,84.92,84.68,84.7,117200.0,62.8802,62.9024,62.7247,62.7395,117200.0
2014-01-21 14:30:00,84.72,84.86,84.64,84.71,119000.0,62.7543,62.858,62.695,62.7469,119000.0
2014-01-21 15:00:00,84.7,84.73,84.39,84.48,315400.0,62.7395,62.7617,62.5098,62.5765,315400.0
2014-01-21 15:30:00,84.49,84.71,84.48,84.6,481200.0,62.5839,62.7469,62.5765,62.6654,481200.0
2014-01-22 09:30:00,85.1,86.15,85.1,85.41,572800.0,63.0358,63.8135,63.0358,63.2654,572800.0
2014-01-22 10:00:00,85.42,85.52,85.09,85.52,314800.0,63.2728,63.3469,63.0284,63.3469,314800.0
2014-01-22 10:30:00,85.52,85.52,84.63,84.92,257800.0,63.3469,63.3469,62.6876,62.9024,257800.0
2014-01-22 11:00:00,84.95,85.38,84.95,85.26,113600.0,62.9247,63.2432,62.9247,63.1543,113600.0
2014-01-22 11:30:00,85.32,85.51,85.24,85.36,103200.0,63.1987,63.3395,63.1395,63.2283,103200.0
2014-01-22 12:00:00,85.4,85.71,85.33,85.49,169200.0,63.258,63.4876,63.2061,63.3246,169200.0
2014-01-22 12:30:00,85.49,85.53,85.33,85.33,166800.0,63.3246,63.3543,63.2061,63.2061,166800.0
2014-01-22 13:00:00,85.35,85.47,85.21,85.47,108400.0,63.2209,63.3098,63.1172,63.3098,108400.0
2014-01-22 13:30:00,85.47,85.49,85.08,85.2,130000.0,63.3098,63.3246,63.0209,63.1098,130000.0
2014-01-22 14:00:00,85.21,85.45,85.19,85.45,97400.0,63.1172,63.295,63.1024,63.295,97400.0
2014-01-22 14:30:00,85.46,85.66,85.44,85.64,115600.0,63.3024,63.4506,63.2876,63.4358,115600.0
2014-01-22 15:00:00,85.67,85.94,85.65,85.87,233400.0,63.458,63.658,63.4432,63.6061,233400.0
2014-01-22 15:30:00,85.89,85.92,85.8,85.86,393200.0,63.6209,63.6432,63.5543,63.5987,393200.0
2014-01-23 09:30:00,84.99,85.87,84.56,85.0,447800.0,62.9543,63.6061,62.6358,62.9617,447800.0
2014-01-23 10:00:00,85.0,85.21,84.58,85.02,635600.0,62.9617,63.1172,62.6506,62.9765,635600.0
2014-01-23 10:30:00,85.03,85.31,84.81,84.81,512800.0,62.9839,63.1913,62.821,62.821,512800.0
2014-01-23 11:00:00,84.81,84.95,84.44,84.71,296800.0,62.821,62.9247,62.5469,62.7469,296800.0
2014-01-23 11:30:00,84.71,84.93,84.64,84.87,143800.0,62.7469,62.9098,62.695,62.8654,143800.0
2014-01-23 12:00:00,84.87,84.98,84.48,84.53,177600.0,62.8654,62.9469,62.5765,62.6135,177600.0
2014-01-23 12:30:00,84.5,84.61,84.46,84.47,115200.0,62.5913,62.6728,62.5617,62.5691,115200.0
2014-01-23 13:00:00,84.5,84.61,84.4,84.55,138800.0,62.5913,62.6728,62.5173,62.6284,138800.0
2014-01-23 13:30:00,84.51,84.61,84.32,84.32,147600.0,62.5987,62.6728,62.458,62.458,147600.0
2014-01-23 14:00:00,84.29,84.46,84.22,84.42,138600.0,62.4358,62.5617,62.3839,62.5321,138600.0
2014-01-23 14:30:00,84.39,84.42,84.13,84.32,236600.0,62.5098,62.5321,62.3173,62.458,236600.0
2014-01-23 15:00:00,84.32,84.41,84.11,84.25,220800.0,62.458,62.5247,62.3024,62.4061,220800.0
2014-01-23 15:30:00,84.25,84.59,84.2,84.58,507000.0,62.4061,62.658,62.3691,62.6506,507000.0
2014-01-24 09:30:00,84.03,84.52,83.67,84.0,336400.0,62.2432,62.6061,61.9765,62.221,336400.0
2014-01-24 10:00:00,84.01,84.1,83.46,83.79,355800.0,62.2284,62.295,61.821,62.0654,355800.0
2014-01-24 10:30:00,83.8,83.89,83.34,83.5,235600.0,62.0728,62.1395,61.7321,61.8506,235600.0
2014-01-24 11:00:00,83.5,83.55,82.91,82.97,188600.0,61.8506,61.8876,61.4136,61.458,188600.0
2014-01-24 11:30:00,82.95,83.2,82.83,83.16,246200.0,61.4432,61.6284,61.3543,61.5988,246200.0
2014-01-24 12:00:00,83.16,83.35,83.04,83.29,240400.0,61.5988,61.7395,61.5099,61.695,240400.0
2014-01-24 12:30:00,83.33,83.49,83.22,83.39,287600.0,61.7247,61.8432,61.6432,61.7691,287600.0
2014-01-24 13:00:00,83.36,83.76,83.33,83.44,239400.0,61.7469,62.0432,61.7247,61.8062,239400.0
2014-01-24 13:30:00,83.42,83.54,83.27,83.32,161600.0,61.7913,61.8802,61.6802,61.7173,161600.0
2014-01-24 14:00:00,83.31,83.31,82.67,82.8,439800.0,61.7099,61.7099,61.2358,61.3321,439800.0
2014-01-24 14:30:00,82.8,83.08,82.69,82.8,615400.0,61.3321,61.5395,61.2506,61.3321,615400.0
2014-01-24 15:00:00,82.81,83.04,82.56,82.69,729200.0,61.3395,61.5099,61.1543,61.2506,729200.0
2014-01-24 15:30:00,82.69,82.98,82.65,82.77,537400.0,61.2506,61.4654,61.221,61.3099,537400.0
2014-01-27 09:30:00,82.58,82.75,81.75,82.4,266600.0,61.1691,61.2951,60.5543,61.0358,266600.0
2014-01-27 10:00:00,82.41,82.45,81.03,81.03,281400.0,61.0432,61.0728,60.021,60.021,281400.0
2014-01-27 10:30:00,81.1,81.56,81.05,81.05,224000.0,60.0729,60.4136,60.0358,60.0358,224000.0
2014-01-27 11:00:00,81.02,81.27,80.85,81.03,200000.0,60.0136,60.1988,59.8877,60.021,200000.0
2014-01-27 11:30:00,81.04,81.28,80.88,80.89,124800.0,60.0284,60.2062,59.9099,59.9173,124800.0
2014-01-27 12:00:00,80.93,81.08,80.66,80.76,153200.0,59.9469,60.058,59.7469,59.821,153200.0
2014-01-27 12:30:00,80.79,81.11,80.63,80.84,203000.0,59.8432,60.0803,59.7247,59.8803,203000.0
2014-01-27 13:00:00,80.83,81.38,80.73,81.19,190200.0,59.8729,60.2803,59.7988,60.1395,190200.0
2014-01-27 13:30:00,81.17,81.33,81.06,81.21,220800.0,60.1247,60.2432,60.0432,60.1543,220800.0
2014-01-27 14:00:00,81.22,81.42,81.16,81.39,146800.0,60.1617,60.3099,60.1173,60.2877,146800.0
2014-01-27 14:30:00,81.39,81.69,81.38,81.67,158000.0,60.2877,60.5099,60.2803,60.4951,158000.0
2014-01-27 15:00:00,81.7,82.02,81.54,81.61,190000.0,60.5173,60.7543,60.3988,60.4506,190000.0
2014-01-27 15:30:00,81.64,81.7,81.03,81.05,482400.0,60.4728,60.5173,60.021,60.0358,482400.0
2014-01-28 09:30:00,81.69,83.0,81.14,82.8,383000.0,60.5099,61.4802,60.1025,61.3321,383000.0
2014-01-28 10:00:00,82.78,82.98,82.43,82.6,287800.0,61.3173,61.4654,61.058,61.1839,287800.0
2014-01-28 10:30:00,82.65,83.24,82.62,83.12,232600.0,61.221,61.658,61.1988,61.5691,232600.0
2014-01-28 11:00:00,83.15,83.33,82.86,83.06,144000.0,61.5913,61.7247,61.3765,61.5247,144000.0
2014-01-28 11:30:00,83.02,83.29,82.68,83.0,115800.0,61.4951,61.695,61.2432,61.4802,115800.0
2014-01-28 12:00:00,83.04,83.09,82.86,83.08,88800.0,61.5099,61.5469,61.3765,61.5395,88800.0
2014-01-28 12:30:00,83.08,83.31,82.98,83.31,144000.0,61.5395,61.7099,61.4654,61.7099,144000.0
2014-01-28 13:00:00,83.32,83.75,83.25,83.75,155400.0,61.7173,62.0358,61.6654,62.0358,155400.0
2014-01-28 13:30:00,83.74,83.74,83.39,83.44,114000.0,62.0284,62.0284,61.7691,61.8062,114000.0
2014-01-28 14:00:00,83.42,83.52,83.26,83.43,92000.0,61.7913,61.8654,61.6728,61.7987,92000.0
2014-01-28 14:30:00,83.42,83.55,83.34,83.55,131800.0,61.7913,61.8876,61.7321,61.8876,131800.0
2014-01-28 15:00:00,83.55,83.58,83.23,83.54,198400.0,61.8876,61.9099,61.6506,61.8802,198400.0
2014-01-28 15:30:00,83.55,83.73,83.45,83.6,479600.0,61.8876,62.021,61.8136,61.9247,479600.0
2014-01-29 09:30:00,82.96,83.03,81.77,82.46,210200.0,61.4506,61.5025,60.5691,61.0802,210200.0
2014-01-29 10:00:00,82.38,82.88,82.03,82.22,170800.0,61.021,61.3913,60.7617,60.9025,170800.0
2014-01-29 10:30:00,82.17,82.38,81.78,82.01,208000.0,60.8654,61.021,60.5766,60.7469,208000.0
2014-01-29 11:00:00,82.02,82.59,81.98,82.57,176400.0,60.7543,61.1765,60.7247,61.1617,176400.0
2014-01-29 11:30:00,82.63,82.76,82.39,82.59,150000.0,61.2062,61.3025,61.0284,61.1765,150000.0
2014-01-29 12:00:00,82.6,82.67,82.33,82.53,108400.0,61.1839,61.2358,60.984,61.1321,108400.0
2014-01-29 12:30:00,82.55,82.7,82.39,82.7,53000.0,61.1469,61.258,61.0284,61.258,53000.0
2014-01-29 13:00:00,82.64,82.87,82.58,82.79,143600.0,61.2136,61.3839,61.1691,61.3247,143600.0
2014-01-29 13:30:00,82.79,82.94,82.46,82.55,103000.0,61.3247,61.4358,61.0802,61.1469,103000.0
2014-01-29 14:00:00,82.52,82.88,82.06,82.78,304000.0,61.1247,61.3913,60.784,61.3173,304000.0
2014-01-29 14:30:00,82.78,83.08,82.38,82.38,288400.0,61.3173,61.5395,61.021,61.021,288400.0
2014-01-29 15:00:00,82.36,82.57,82.12,82.42,239800.0,61.0062,61.1617,60.8284,61.0506,239800.0
2014-01-29 15:30:00,82.39,82.53,82.25,82.33,469600.0,61.0284,61.1321,60.9247,60.984,469600.0
2014-01-30 09:30:00,82.55,83.75,82.49,83.06,246400.0,61.1469,62.0358,61.1025,61.5247,246400.0
2014-01-30 10:00:00,83.04,83.13,82.44,82.99,358400.0,61.5099,61.5765,61.0654,61.4728,358400.0
2014-01-30 10:30:00,83.05,83.05,82.53,82.59,114600.0,61.5173,61.5173,61.1321,61.1765,114600.0
2014-01-30 11:00:00,82.61,82.63,82.33,82.39,175800.0,61.1914,61.2062,60.984,61.0284,175800.0
2014-01-30 11:30:00,82.44,83.04,82.39,82.95,116200.0,61.0654,61.5099,61.0284,61.4432,116200.0
2014-01-30 12:00:00,82.96,83.35,82.95,83.22,193400.0,61.4506,61.7395,61.4432,61.6432,193400.0
2014-01-30 12:30:00,83.23,83.6,83.2,83.5,75600.0,61.6506,61.9247,61.6284,61.8506,75600.0
2014-01-30 13:00:00,83.49,83.68,83.44,83.47,64600.0,61.8432,61.9839,61.8062,61.8284,64600.0
2014-01-30 13:30:00,83.44,83.5,83.27,83.36,38400.0,61.8062,61.8506,61.6802,61.7469,38400.0
2014-01-30 14:00:00,83.32,83.33,82.92,82.99,54000.0,61.7173,61.7247,61.421,61.4728,54000.0
2014-01-30 14:30:00,83.03,83.22,83.03,83.16,59800.0,61.5025,61.6432,61.5025,61.5988,59800.0
2014-01-30 15:00:00,83.17,83.31,83.15,83.19,100600.0,61.6062,61.7099,61.5913,61.621,100600.0
2014-01-30 15:30:00,83.21,83.24,82.93,83.08,226800.0,61.6358,61.658,61.4284,61.5395,226800.0
2014-01-31 09:30:00,82.33,82.56,81.59,82.27,263200.0,60.984,61.1543,60.4358,60.9395,263200.0
2014-01-31 10:00:00,82.27,82.78,81.83,81.88,198800.0,60.9395,61.3173,60.6136,60.6506,198800.0
2014-01-31 10:30:00,81.94,82.67,81.91,82.49,70600.0,60.6951,61.2358,60.6728,61.1025,70600.0
2014-01-31 11:00:00,82.49,83.24,82.42,83.24,73600.0,61.1025,61.658,61.0506,61.658,73600.0
2014-01-31 11:30:00,83.25,83.32,82.85,82.99,86600.0,61.6654,61.7173,61.3691,61.4728,86600.0
2014-01-31 12:00:00,82.99,83.41,82.95,83.33,107200.0,61.4728,61.7839,61.4432,61.7247,107200.0
2014-01-31 12:30:00,83.35,83.66,83.14,83.55,157800.0,61.7395,61.9691,61.5839,61.8876,157800.0
2014-01-31 13:00:00,83.51,83.72,83.28,83.28,176400.0,61.858,62.0136,61.6876,61.6876,176400.0
2014-01-31 13:30:00,83.3,83.7,83.3,83.6,76200.0,61.7025,61.9987,61.7025,61.9247,76200.0
2014-01-31 14:00:00,83.61,83.8,83.56,83.61,124800.0,61.9321,62.0728,61.895,61.9321,124800.0
2014-01-31 14:30:00,83.59,83.64,83.22,83.26,121600.0,61.9173,61.9543,61.6432,61.6728,121600.0
2014-01-31 15:00:00,83.22,83.22,82.77,82.96,113600.0,61.6432,61.6432,61.3099,61.4506,113600.0
2014-01-31 15:30:00,82.96,83.1,82.53,82.63,355200.0,61.4506,61.5543,61.1321,61.2062,355200.0
2014-02-03 09:30:00,82.31,83.43,82.19,82.51,334800.0,60.9691,61.7987,60.8802,61.1173,334800.0
2014-02-03 10:00:00,82.46,82.46,81.04,81.47,477000.0,61.0802,61.0802,60.0284,60.3469,477000.0
2014-02-03 10:30:00,81.47,81.8,81.25,81.33,200000.0,60.3469,60.5914,60.184,60.2432,200000.0
2014-02-03 11:00:00,81.32,81.46,81.04,81.25,290600.0,60.2358,60.3395,60.0284,60.184,290600.0
2014-02-03 11:30:00,81.25,81.49,81.1,81.25,263400.0,60.184,60.3617,60.0729,60.184,263400.0
2014-02-03 12:00:00,81.23,81.76,81.19,81.66,200800.0,60.1692,60.5617,60.1395,60.4877,200800.0
2014-02-03 12:30:00,81.6,81.74,81.42,81.45,188200.0,60.4432,60.5469,60.3099,60.3321,188200.0
2014-02-03 13:00:00,81.45,81.61,81.26,81.29,244200.0,60.3321,60.4506,60.1914,60.2136,244200.0
2014-02-03 13:30:00,81.3,81.46,81.0,81.07,178400.0,60.221,60.3395,59.9988,60.0506,178400.0
2014-02-03 14:00:00,81.06,81.27,81.0,81.26,206600.0,60.0432,60.1988,59.9988,60.1914,206600.0
2014-02-03 14:30:00,81.28,81.29,81.0,81.01,331200.0,60.2062,60.2136,59.9988,60.0062,331200.0
2014-02-03 15:00:00,80.98,81.21,80.92,81.19,296400.0,59.984,60.1543,59.9395,60.1395,296400.0
2014-02-03 15:30:00,81.19,81.28,80.75,80.89,458000.0,60.1395,60.2062,59.8136,59.9173,458000.0
2014-02-04 09:30:00,81.33,82.48,81.25,82.45,418400.0,60.2432,61.0951,60.184,61.0728,418400.0
2014-02-04 10:00:00,82.45,83.39,82.38,83.11,544000.0,61.0728,61.7691,61.021,61.5617,544000.0
2014-02-04 10:30:00,83.07,83.59,82.97,83.08,276400.0,61.5321,61.9173,61.458,61.5395,276400.0
2014-02-04 11:00:00,83.0,83.26,82.15,82.47,434000.0,61.4802,61.6728,60.8506,61.0877,434000.0
2014-02-04 11:30:00,82.44,82.99,82.33,82.99,203600.0,61.0654,61.4728,60.984,61.4728,203600.0
2014-02-04 12:00:00,82.95,83.14,82.67,82.7,199800.0,61.4432,61.5839,61.2358,61.258,199800.0
2014-02-04 12:30:00,82.72,83.16,82.69,83.14,129200.0,61.2728,61.5988,61.2506,61.5839,129200.0
2014-02-04 13:00:00,83.16,83.71,83.11,83.7,344200.0,61.5988,62.0062,61.5617,61.9987,344200.0
2014-02-04 13:30:00,83.67,84.04,83.61,83.86,467000.0,61.9765,62.2506,61.9321,62.1173,467000.0
2014-02-04 14:00:00,83.8,83.98,83.54,83.82,455400.0,62.0728,62.2061,61.8802,62.0876,455400.0
2014-02-04 14:30:00,83.84,84.26,83.78,83.99,421600.0,62.1024,62.4136,62.058,62.2136,421600.0
2014-02-04 15:00:00,84.02,84.07,83.69,83.73,586200.0,62.2358,62.2728,61.9913,62.021,586200.0
2014-02-04 15:30:00,83.72,84.5,83.67,84.29,940000.0,62.0136,62.5913,61.9765,62.4358,940000.0
2014-02-05 09:30:00,84.05,84.59,83.39,84.43,691200.0,62.258,62.658,61.7691,62.5395,691200.0
2014-02-05 10:00:00,84.43,84.69,83.66,83.89,356000.0,62.5395,62.7321,61.9691,62.1395,356000.0
2014-02-05 10:30:00,83.92,84.85,83.86,84.76,256200.0,62.1617,62.8506,62.1173,62.7839,256200.0
2014-02-05 11:00:00,84.78,84.79,83.75,84.21,254400.0,62.7987,62.8061,62.0358,62.3765,254400.0
2014-02-05 11:30:00,84.25,84.3,83.96,84.16,169800.0,62.4061,62.4432,62.1913,62.3395,169800.0
2014-02-05 12:00:00,84.13,84.33,83.96,84.01,254800.0,62.3173,62.4654,62.1913,62.2284,254800.0
2014-02-05 12:30:00,84.01,84.27,83.94,83.97,141800.0,62.2284,62.421,62.1765,62.1987,141800.0
2014-02-05 13:00:00,83.96,84.17,83.83,83.92,208600.0,62.1913,62.3469,62.095,62.1617,208600.0
2014-02-05 13:30:00,84.0,84.15,83.87,84.0,165400.0,62.221,62.3321,62.1247,62.221,165400.0
2014-02-05 14:00:00,83.98,84.16,83.85,84.01,144400.0,62.2061,62.3395,62.1099,62.2284,144400.0
2014-02-05 14:30:00,84.03,84.11,83.62,83.72,199000.0,62.2432,62.3024,61.9395,62.0136,199000.0
2014-02-05 15:00:00,83.73,84.02,83.7,83.89,189800.0,62.021,62.2358,61.9987,62.1395,189800.0
2014-02-05 15:30:00,83.87,84.03,83.64,83.75,487200.0,62.1247,62.2432,61.9543,62.0358,487200.0
2014-02-06 09:30:00,83.85,85.61,83.85,84.92,346800.0,62.1099,63.4135,62.1099,62.9024,346800.0
2014-02-06 10:00:00,84.97,85.38,84.75,85.37,225000.0,62.9395,63.2432,62.7765,63.2358,225000.0
2014-02-06 10:30:00,85.31,85.82,85.09,85.66,384000.0,63.1913,63.5691,63.0284,63.4506,384000.0
2014-02-06 11:00:00,85.66,86.06,85.57,85.96,363400.0,63.4506,63.7469,63.3839,63.6728,363400.0
2014-02-06 11:30:00,85.94,86.0,85.53,85.58,238800.0,63.658,63.7024,63.3543,63.3913,238800.0
2014-02-06 12:00:00,85.6,86.34,85.57,86.34,325600.0,63.4061,63.9543,63.3839,63.9543,325600.0
2014-02-06 12:30:00,86.31,86.7,86.13,86.55,281200.0,63.932,64.2209,63.7987,64.1098,281200.0
2014-02-06 13:00:00,86.53,86.54,85.88,86.11,203400.0,64.095,64.1024,63.6135,63.7839,203400.0
2014-02-06 13:30:00,86.1,86.57,86.1,86.56,221800.0,63.7765,64.1246,63.7765,64.1172,221800.0
2014-02-06 14:00:00,86.53,86.89,86.49,86.67,284000.0,64.095,64.3617,64.0654,64.1987,284000.0
2014-02-06 14:30:00,86.69,86.69,86.29,86.49,280800.0,64.2135,64.2135,63.9172,64.0654,280800.0
2014-02-06 15:00:00,86.49,86.64,86.38,86.49,340800.0,64.0654,64.1765,63.9839,64.0654,340800.0
2014-02-06 15:30:00,86.48,86.71,86.32,86.63,530600.0,64.058,64.2283,63.9394,64.1691,530600.0
2014-02-07 09:30:00,87.39,87.7,86.64,87.14,616400.0,64.732,64.9616,64.1765,64.5468,616400.0
2014-02-07 10:00:00,87.11,87.66,87.11,87.21,452600.0,64.5246,64.932,64.5246,64.5987,452600.0
2014-02-07 10:30:00,87.23,87.55,87.19,87.34,190600.0,64.6135,64.8505,64.5839,64.695,190600.0
2014-02-07 11:00:00,87.33,87.33,86.89,87.01,136600.0,64.6876,64.6876,64.3617,64.4505,136600.0
2014-02-07 11:30:00,87.0,87.14,86.67,86.85,155200.0,64.4431,64.5468,64.1987,64.332,155200.0
2014-02-07 12:00:00,86.87,87.0,86.66,86.85,116400.0,64.3468,64.4431,64.1913,64.332,116400.0
2014-02-07 12:30:00,86.89,87.21,86.57,87.2,258800.0,64.3617,64.5987,64.1246,64.5913,258800.0
2014-02-07 13:00:00,87.17,87.36,87.13,87.3,156000.0,64.5691,64.7098,64.5394,64.6654,156000.0
2014-02-07 13:30:00,87.31,87.77,87.3,87.6,254000.0,64.6728,65.0135,64.6654,64.8876,254000.0
2014-02-07 14:00:00,87.64,87.92,87.59,87.82,216000.0,64.9172,65.1246,64.8802,65.0505,216000.0
2014-02-07 14:30:00,87.83,88.11,87.78,88.08,193200.0,65.0579,65.2653,65.0209,65.2431,193200.0
2014-02-07 15:00:00,88.08,88.38,87.97,88.38,284600.0,65.2431,65.4653,65.1616,65.4653,284600.0
2014-02-07 15:30:00,88.36,88.44,88.13,88.21,426800.0,65.4505,65.5098,65.2802,65.3394,426800.0
2014-02-10 09:30:00,88.39,88.39,86.95,87.14,395800.0,65.4727,65.4727,64.4061,64.5468,395800.0
2014-02-10 10:00:00,87.17,87.75,87.13,87.69,380200.0,64.5691,64.9987,64.5394,64.9542,380200.0
2014-02-10 10:30:00,87.72,87.73,86.92,86.94,208000.0,64.9765,64.9839,64.3839,64.3987,208000.0
2014-02-10 11:00:00,86.92,87.0,86.54,86.82,294600.0,64.3839,64.4431,64.1024,64.3098,294600.0
2014-02-10 11:30:00,86.81,87.31,86.81,87.08,98000.0,64.3024,64.6728,64.3024,64.5024,98000.0
2014-02-10 12:00:00,87.09,87.73,87.07,87.54,149800.0,64.5098,64.9839,64.495,64.8431,149800.0
2014-02-10 12:30:00,87.55,87.75,87.33,87.38,124400.0,64.8505,64.9987,64.6876,64.7246,124400.0
2014-02-10 13:00:00,87.36,87.46,87.14,87.46,96400.0,64.7098,64.7839,64.5468,64.7839,96400.0
2014-02-10 13:30:00,87.41,87.45,87.17,87.21,97800.0,64.7468,64.7765,64.5691,64.5987,97800.0
2014-02-10 14:00:00,87.19,87.37,87.11,87.17,119600.0,64.5839,64.7172,64.5246,64.5691,119600.0
2014-02-10 14:30:00,87.16,87.38,86.85,86.86,141200.0,64.5617,64.7246,64.332,64.3394,141200.0
2014-02-10 15:00:00,86.86,87.06,86.8,86.83,225800.0,64.3394,64.4876,64.295,64.3172,225800.0
2014-02-10 15:30:00,86.83,87.14,86.74,87.11,368000.0,64.3172,64.5468,64.2506,64.5246,368000.0
2014-02-11 09:30:00,87.15,88.11,86.78,87.64,280000.0,64.5542,65.2653,64.2802,64.9172,280000.0
2014-02-11 10:00:00,87.58,87.67,87.2,87.27,171200.0,64.8728,64.9394,64.5913,64.6431,171200.0
2014-02-11 10:30:00,87.27,87.31,86.88,86.92,177800.0,64.6431,64.6728,64.3543,64.3839,177800.0
2014-02-11 11:00:00,86.91,87.76,86.89,87.45,459000.0,64.3765,65.0061,64.3617,64.7765,459000.0
2014-02-11 11:30:00,87.47,87.58,87.25,87.46,147200.0,64.7913,64.8728,64.6283,64.7839,147200.0
2014-02-11 12:00:00,87.47,87.92,87.47,87.9,111800.0,64.7913,65.1246,64.7913,65.1098,111800.0
2014-02-11 12:30:00,87.89,87.92,87.62,87.64,155600.0,65.1024,65.1246,64.9024,64.9172,155600.0
2014-02-11 13:00:00,87.64,87.76,87.42,87.48,161600.0,64.9172,65.0061,64.7542,64.7987,161600.0
2014-02-11 13:30:00,87.49,87.61,87.31,87.31,148400.0,64.8061,64.895,64.6728,64.6728,148400.0
2014-02-11 14:00:00,87.35,87.38,87.14,87.24,135800.0,64.7024,64.7246,64.5468,64.6209,135800.0
2014-02-11 14:30:00,87.24,87.67,87.24,87.6,128000.0,64.6209,64.9394,64.6209,64.8876,128000.0
2014-02-11 15:00:00,87.63,87.83,87.54,87.55,158000.0,64.9098,65.0579,64.8431,64.8505,158000.0
2014-02-11 15:30:00,87.55,87.64,87.24,87.32,450200.0,64.8505,64.9172,64.6209,64.6802,450200.0
2014-02-12 09:30:00,87.88,88.45,87.54,88.38,301000.0,65.095,65.5172,64.8431,65.4653,301000.0
2014-02-12 10:00:00,88.3,88.42,87.89,87.96,175400.0,65.4061,65.495,65.1024,65.1542,175400.0
2014-02-12 10:30:00,87.95,88.04,87.62,87.93,205400.0,65.1468,65.2135,64.9024,65.132,205400.0
2014-02-12 11:00:00,87.93,87.96,87.76,87.91,187400.0,65.132,65.1542,65.0061,65.1172,187400.0
2014-02-12 11:30:00,87.91,88.04,87.73,87.91,111400.0,65.1172,65.2135,64.9839,65.1172,111400.0
2014-02-12 12:00:00,87.91,88.11,87.83,87.88,157000.0,65.1172,65.2653,65.0579,65.095,157000.0
2014-02-12 12:30:00,87.89,87.94,87.46,87.57,133600.0,65.1024,65.1394,64.7839,64.8654,133600.0
2014-02-12 13:00:00,87.6,87.6,87.25,87.5,161800.0,64.8876,64.8876,64.6283,64.8135,161800.0
2014-02-12 13:30:00,87.5,87.58,87.36,87.43,87400.0,64.8135,64.8728,64.7098,64.7617,87400.0
2014-02-12 14:00:00,87.41,87.55,87.3,87.35,68400.0,64.7468,64.8505,64.6654,64.7024,68400.0
2014-02-12 14:30:00,87.38,87.5,87.28,87.49,97200.0,64.7246,64.8135,64.6505,64.8061,97200.0
2014-02-12 15:00:00,87.51,87.55,87.41,87.47,107200.0,64.8209,64.8505,64.7468,64.7913,107200.0
2014-02-12 15:30:00,87.48,87.69,87.39,87.56,296800.0,64.7987,64.9542,64.732,64.8579,296800.0
2014-02-13 09:30:00,86.79,87.18,86.3,86.93,170600.0,64.2876,64.5765,63.9246,64.3913,170600.0
2014-02-13 10:00:00,86.94,87.42,86.83,87.25,453400.0,64.3987,64.7542,64.3172,64.6283,453400.0
2014-02-13 10:30:00,87.3,87.87,87.27,87.73,226000.0,64.6654,65.0876,64.6431,64.9839,226000.0
2014-02-13 11:00:00,87.74,87.83,87.4,87.7,314200.0,64.9913,65.0579,64.7394,64.9616,314200.0
2014-02-13 11:30:00,87.67,87.95,87.63,87.88,225400.0,64.9394,65.1468,64.9098,65.095,225400.0
2014-02-13 12:00:00,87.91,88.03,87.81,87.99,80000.0,65.1172,65.2061,65.0431,65.1765,80000.0
2014-02-13 12:30:00,87.99,88.21,87.96,88.14,129800.0,65.1765,65.3394,65.1542,65.2876,129800.0
2014-02-13 13:00:00,88.17,88.38,88.03,88.14,277000.0,65.3098,65.4653,65.2061,65.2876,277000.0
2014-02-13 13:30:00,88.17,88.21,88.02,88.07,89400.0,65.3098,65.3394,65.1987,65.2357,89400.0
2014-02-13 14:00:00,88.11,88.21,87.61,87.69,111400.0,65.2653,65.3394,64.895,64.9542,111400.0
2014-02-13 14:30:00,87.61,88.1,87.61,87.98,113800.0,64.895,65.2579,64.895,65.1691,113800.0
2014-02-13 15:00:00,87.98,88.0,87.75,87.91,164400.0,65.1691,65.1839,64.9987,65.1172,164400.0
2014-02-13 15:30:00,87.88,88.08,87.69,87.73,503400.0,65.095,65.2431,64.9542,64.9839,503400.0
2014-02-14 09:30:00,87.86,88.25,87.45,88.07,162400.0,65.0802,65.369,64.7765,65.2357,162400.0
2014-02-14 10:00:00,88.09,88.63,87.83,88.02,226200.0,65.2505,65.6505,65.0579,65.1987,226200.0
2014-02-14 10:30:00,88.02,88.28,87.87,88.02,120800.0,65.1987,65.3913,65.0876,65.1987,120800.0
2014-02-14 11:00:00,88.01,88.1,87.73,87.89,130200.0,65.1913,65.2579,64.9839,65.1024,130200.0
2014-02-14 11:30:00,87.89,88.13,87.87,88.08,84200.0,65.1024,65.2802,65.0876,65.2431,84200.0
2014-02-14 12:00:00,88.0,88.31,88.0,88.03,131200.0,65.1839,65.4135,65.1839,65.2061,131200.0
2014-02-14 12:30:00,88.03,88.31,87.98,88.08,82000.0,65.2061,65.4135,65.1691,65.2431,82000.0
2014-02-14 13:00:00,88.06,88.17,87.99,88.14,77800.0,65.2283,65.3098,65.1765,65.2876,77800.0
2014-02-14 13:30:00,88.22,88.22,87.99,88.13,65400.0,65.3468,65.3468,65.1765,65.2802,65400.0
2014-02-14 14:00:00,88.17,88.33,88.15,88.21,79400.0,65.3098,65.4283,65.295,65.3394,79400.0
2014-02-14 14:30:00,88.22,88.49,88.21,88.39,134000.0,65.3468,65.5468,65.3394,65.4727,134000.0
2014-02-14 15:00:00,88.39,88.54,88.33,88.48,150200.0,65.4727,65.5839,65.4283,65.5394,150200.0
2014-02-14 15:30:00,88.46,88.6,88.38,88.46,383000.0,65.5246,65.6283,65.4653,65.5246,383000.0
2014-02-18 09:30:00,89.06,89.91,89.01,89.73,481200.0,65.969,66.5987,65.932,66.4653,481200.0
2014-02-18 10:00:00,89.64,89.77,89.22,89.63,409200.0,66.3987,66.4949,66.0876,66.3912,409200.0
2014-02-18 10:30:00,89.63,89.75,89.24,89.25,190600.0,66.3912,66.4801,66.1024,66.1098,190600.0
2014-02-18 11:00:00,89.25,89.52,89.07,89.42,209000.0,66.1098,66.3098,65.9764,66.2357,209000.0
2014-02-18 11:30:00,89.43,89.56,89.19,89.2,179600.0,66.2431,66.3394,66.0653,66.0727,179600.0
2014-02-18 12:00:00,89.2,89.51,89.17,89.36,169000.0,66.0727,66.3024,66.0505,66.1913,169000.0
2014-02-18 12:30:00,89.36,89.56,89.35,89.5,61800.0,66.1913,66.3394,66.1838,66.295,61800.0
2014-02-18 13:00:00,89.5,89.83,89.4,89.75,190400.0,66.295,66.5394,66.2209,66.4801,190400.0
2014-02-18 13:30:00,89.73,89.77,89.43,89.5,123200.0,66.4653,66.4949,66.2431,66.295,123200.0
2014-02-18 14:00:00,89.51,89.67,89.42,89.61,91800.0,66.3024,66.4209,66.2357,66.3764,91800.0
2014-02-18 14:30:00,89.6,89.88,89.58,89.71,126000.0,66.369,66.5764,66.3542,66.4505,126000.0
2014-02-18 15:00:00,89.75,90.12,89.63,90.12,224600.0,66.4801,66.7542,66.3912,66.7542,224600.0
2014-02-18 15:30:00,90.11,90.13,89.91,89.93,534800.0,66.7468,66.7616,66.5987,66.6135,534800.0
2014-02-19 09:30:00,89.53,90.21,89.32,90.06,402600.0,66.3172,66.8209,66.1616,66.7098,402600.0
2014-02-19 10:00:00,90.11,90.81,90.02,90.64,452400.0,66.7468,67.2653,66.6801,67.1394,452400.0
2014-02-19 10:30:00,90.64,90.64,90.33,90.44,209400.0,67.1394,67.1394,66.9098,66.9912,209400.0
2014-02-19 11:00:00,90.45,90.52,90.1,90.35,210800.0,66.9986,67.0505,66.7394,66.9246,210800.0
2014-02-19 11:30:00,90.31,90.5,90.24,90.25,167400.0,66.8949,67.0357,66.8431,66.8505,167400.0
2014-02-19 12:00:00,90.25,90.28,89.78,89.89,141200.0,66.8505,66.8727,66.5024,66.5838,141200.0
2014-02-19 12:30:00,89.89,90.5,89.89,90.4,119800.0,66.5838,67.0357,66.5838,66.9616,119800.0
2014-02-19 13:00:00,90.36,90.49,90.32,90.35,100200.0,66.932,67.0283,66.9023,66.9246,100200.0
2014-02-19 13:30:00,90.33,90.52,90.28,90.5,105000.0,66.9098,67.0505,66.8727,67.0357,105000.0
2014-02-19 14:00:00,90.49,90.61,90.25,90.33,183000.0,67.0283,67.1172,66.8505,66.9098,183000.0
2014-02-19 14:30:00,90.33,90.36,89.85,90.21,347600.0,66.9098,66.932,66.5542,66.8209,347600.0
2014-02-19 15:00:00,90.2,90.23,89.52,89.59,221600.0,66.8135,66.8357,66.3098,66.3616,221600.0
2014-02-19 15:30:00,89.61,89.61,89.2,89.42,381800.0,66.3764,66.3764,66.0727,66.2357,381800.0
2014-02-20 09:30:00,89.52,90.21,89.08,90.21,350400.0,66.3098,66.8209,65.9838,66.8209,350400.0
2014-02-20 10:00:00,90.11,90.52,89.95,90.08,425000.0,66.7468,67.0505,66.6283,66.7246,425000.0
2014-02-20 10:30:00,90.07,90.36,89.93,90.18,347000.0,66.7172,66.932,66.6135,66.7986,347000.0
2014-02-20 11:00:00,90.21,90.83,90.19,90.64,252200.0,66.8209,67.2801,66.8061,67.1394,252200.0
2014-02-20 11:30:00,90.6,90.9,90.5,90.76,162400.0,67.1098,67.332,67.0357,67.2283,162400.0
2014-02-20 12:00:00,90.72,90.94,90.45,90.88,122000.0,67.1986,67.3616,66.9986,67.3172,122000.0
2014-02-20 12:30:00,90.84,90.98,90.71,90.89,119600.0,67.2875,67.3912,67.1912,67.3246,119600.0
2014-02-20 13:00:00,90.89,91.0,90.85,90.97,187000.0,67.3246,67.406,67.2949,67.3838,187000.0
2014-02-20 13:30:00,90.97,91.03,90.81,90.9,293000.0,67.3838,67.4283,67.2653,67.332,293000.0
2014-02-20 14:00:00,90.91,90.93,90.36,90.36,220400.0,67.3394,67.3542,66.932,66.932,220400.0
2014-02-20 14:30:00,90.36,90.41,90.12,90.16,284000.0,66.932,66.969,66.7542,66.7838,284000.0
2014-02-20 15:00:00,90.14,90.17,89.65,89.81,407000.0,66.769,66.7912,66.4061,66.5246,407000.0
2014-02-20 15:30:00,89.82,90.15,89.79,90.02,537800.0,66.532,66.7764,66.5098,66.6801,537800.0
2014-02-21 09:30:00,90.24,90.49,89.48,89.88,629000.0,66.8431,67.0283,66.2801,66.5764,629000.0
2014-02-21 10:00:00,89.83,90.41,89.64,90.24,447600.0,66.5394,66.969,66.3987,66.8431,447600.0
2014-02-21 10:30:00,90.26,90.29,89.79,90.0,257800.0,66.8579,66.8801,66.5098,66.6653,257800.0
2014-02-21 11:00:00,90.0,90.11,89.84,89.98,146000.0,66.6653,66.7468,66.5468,66.6505,146000.0
2014-02-21 11:30:00,89.97,90.17,89.92,89.92,184200.0,66.6431,66.7912,66.6061,66.6061,184200.0
2014-02-21 12:00:00,89.95,89.98,89.75,89.81,168400.0,66.6283,66.6505,66.4801,66.5246,168400.0
2014-02-21 12:30:00,89.8,89.89,89.6,89.82,153400.0,66.5172,66.5838,66.369,66.532,153400.0
2014-02-21 13:00:00,89.8,89.91,89.73,89.79,217600.0,66.5172,66.5987,66.4653,66.5098,217600.0
2014-02-21 13:30:00,89.8,89.82,89.66,89.71,173400.0,66.5172,66.532,66.4135,66.4505,173400.0
2014-02-21 14:00:00,89.71,89.73,89.63,89.66,297800.0,66.4505,66.4653,66.3912,66.4135,297800.0
2014-02-21 14:30:00,89.66,89.73,89.29,89.3,252200.0,66.4135,66.4653,66.1394,66.1468,252200.0
2014-02-21 15:00:00,89.3,89.64,89.25,89.61,280400.0,66.1468,66.3987,66.1098,66.3764,280400.0
2014-02-21 15:30:00,89.61,89.61,88.97,89.0,1201600.0,66.3764,66.3764,65.9024,65.9246,1201600.0
2014-02-24 09:30:00,89.22,90.08,88.52,89.86,1023400.0,66.0876,66.7246,65.569,66.5616,1023400.0
2014-02-24 10:00:00,89.92,89.93,89.33,89.54,498400.0,66.6061,66.6135,66.169,66.3246,498400.0
2014-02-24 10:30:00,89.54,89.79,89.4,89.73,593000.0,66.3246,66.5098,66.2209,66.4653,593000.0
2014-02-24 11:00:00,89.71,90.5,89.61,90.42,489400.0,66.4505,67.0357,66.3764,66.9764,489400.0
2014-02-24 11:30:00,90.42,90.81,90.29,90.38,279200.0,66.9764,67.2653,66.8801,66.9468,279200.0
2014-02-24 12:00:00,90.36,90.71,90.28,90.52,248800.0,66.932,67.1912,66.8727,67.0505,248800.0
2014-02-24 12:30:00,90.54,90.67,90.22,90.31,229400.0,67.0653,67.1616,66.8283,66.8949,229400.0
2014-02-24 13:00:00,90.31,90.33,90.0,90.33,248800.0,66.8949,66.9098,66.6653,66.9098,248800.0
2014-02-24 13:30:00,90.32,90.38,90.17,90.33,207600.0,66.9023,66.9468,66.7912,66.9098,207600.0
2014-02-24 14:00:00,90.31,90.72,90.23,90.28,330600.0,66.8949,67.1986,66.8357,66.8727,330600.0
2014-02-24 14:30:00,90.31,90.5,90.1,90.46,338800.0,66.8949,67.0357,66.7394,67.0061,338800.0
2014-02-24 15:00:00,90.49,90.57,90.36,90.4,474600.0,67.0283,67.0875,66.932,66.9616,474600.0
2014-02-24 15:30:00,90.42,90.57,90.19,90.2,915800.0,66.9764,67.0875,66.8061,66.8135,915800.0
2014-02-25 09:30:00,91.42,91.72,89.63,90.42,1262400.0,67.7171,67.9394,66.3912,66.9764,1262400.0
2014-02-25 10:00:00,90.36,91.13,90.01,90.61,823600.0,66.932,67.5023,66.6727,67.1172,823600.0
2014-02-25 10:30:00,90.59,91.13,90.53,90.73,257000.0,67.1023,67.5023,67.0579,67.206,257000.0
2014-02-25 11:00:00,90.73,91.92,90.61,91.92,571600.0,67.206,68.0875,67.1172,68.0875,571600.0
2014-02-25 11:30:00,91.88,91.97,91.59,91.76,291600.0,68.0579,68.1245,67.8431,67.969,291600.0
2014-02-25 12:00:00,91.82,92.57,91.76,92.42,469000.0,68.0134,68.569,67.969,68.4579,469000.0
2014-02-25 12:30:00,92.46,92.5,91.51,91.67,402600.0,68.4875,68.5171,67.7838,67.9023,402600.0
2014-02-25 13:00:00,91.66,92.27,91.66,92.17,305200.0,67.8949,68.3468,67.8949,68.2727,305200.0
2014-02-25 13:30:00,92.08,92.35,91.79,91.97,223400.0,68.206,68.406,67.9912,68.1245,223400.0
2014-02-25 14:00:00,91.97,92.13,91.77,92.0,309400.0,68.1245,68.2431,67.9764,68.1468,309400.0
2014-02-25 14:30:00,91.99,92.15,91.78,92.0,316800.0,68.1394,68.2579,67.9838,68.1468,316800.0
2014-02-25 15:00:00,92.0,92.01,91.61,91.92,333400.0,68.1468,68.1542,67.8579,68.0875,333400.0
2014-02-25 15:30:00,91.92,92.07,91.91,91.97,648600.0,68.0875,68.1986,68.0801,68.1245,648600.0
2014-02-26 09:30:00,91.81,92.5,91.44,92.14,1078800.0,68.006,68.5171,67.732,68.2505,1078800.0
2014-02-26 10:00:00,92.19,92.98,92.0,92.83,880400.0,68.2875,68.8727,68.1468,68.7616,880400.0
2014-02-26 10:30:00,92.84,93.5,92.78,93.5,413200.0,68.769,69.2579,68.7245,69.2579,413200.0
2014-02-26 11:00:00,93.54,94.13,93.5,94.09,491600.0,69.2875,69.7245,69.2579,69.6949,491600.0
2014-02-26 11:30:00,94.06,94.21,93.36,93.53,333400.0,69.6727,69.7838,69.1542,69.2801,333400.0
2014-02-26 12:00:00,93.53,93.8,93.44,93.7,197200.0,69.2801,69.4801,69.2134,69.406,197200.0
2014-02-26 12:30:00,93.71,93.8,93.49,93.65,177800.0,69.4134,69.4801,69.2504,69.369,177800.0
2014-02-26 13:00:00,93.64,93.64,93.47,93.59,216000.0,69.3616,69.3616,69.2356,69.3245,216000.0
2014-02-26 13:30:00,93.6,93.68,93.44,93.51,200000.0,69.3319,69.3912,69.2134,69.2653,200000.0
2014-02-26 14:00:00,93.52,93.76,93.33,93.65,294200.0,69.2727,69.4504,69.1319,69.369,294200.0
2014-02-26 14:30:00,93.64,93.8,93.45,93.57,437400.0,69.3616,69.4801,69.2208,69.3097,437400.0
2014-02-26 15:00:00,93.58,93.61,93.34,93.51,445600.0,69.3171,69.3393,69.1393,69.2653,445600.0
2014-02-26 15:30:00,93.51,93.57,93.21,93.22,738600.0,69.2653,69.3097,69.043,69.0505,738600.0
2014-02-27 09:30:00,93.21,93.83,92.54,92.81,518000.0,69.043,69.5023,68.5468,68.7468,518000.0
2014-02-27 10:00:00,92.86,93.08,92.25,93.06,495600.0,68.7838,68.9468,68.3319,68.9319,495600.0
2014-02-27 10:30:00,93.02,93.45,92.72,92.73,303400.0,68.9023,69.2208,68.6801,68.6875,303400.0
2014-02-27 11:00:00,92.76,93.27,92.58,93.13,213000.0,68.7097,69.0875,68.5764,68.9838,213000.0
2014-02-27 11:30:00,93.07,93.29,92.93,93.13,182000.0,68.9393,69.1023,68.8356,68.9838,182000.0
2014-02-27 12:00:00,93.14,93.35,92.96,93.17,169000.0,68.9912,69.1467,68.8579,69.0134,169000.0
2014-02-27 12:30:00,93.14,93.33,93.01,93.3,90600.0,68.9912,69.1319,68.8949,69.1097,90600.0
2014-02-27 13:00:00,93.29,93.53,93.28,93.53,123800.0,69.1023,69.2801,69.0949,69.2801,123800.0
2014-02-27 13:30:00,93.52,93.71,93.5,93.63,103200.0,69.2727,69.4134,69.2579,69.3542,103200.0
2014-02-27 14:00:00,93.65,93.73,93.47,93.48,147000.0,69.369,69.4282,69.2356,69.243,147000.0
2014-02-27 14:30:00,93.46,93.59,93.44,93.53,159800.0,69.2282,69.3245,69.2134,69.2801,159800.0
2014-02-27 15:00:00,93.52,93.64,93.45,93.6,197200.0,69.2727,69.3616,69.2208,69.3319,197200.0
2014-02-27 15:30:00,93.6,93.74,93.47,93.74,338000.0,69.3319,69.4356,69.2356,69.4356,338000.0
2014-02-28 09:30:00,93.86,94.1,93.56,93.76,577200.0,69.5245,69.7023,69.3023,69.4504,577200.0
2014-02-28 10:00:00,93.71,94.11,93.69,94.02,491400.0,69.4134,69.7097,69.3986,69.643,491400.0
2014-02-28 10:30:00,94.01,94.2,93.96,94.16,349800.0,69.6356,69.7764,69.5986,69.7467,349800.0
2014-02-28 11:00:00,94.14,94.29,93.96,94.03,236400.0,69.7319,69.843,69.5986,69.6504,236400.0
2014-02-28 11:30:00,94.03,94.48,93.98,94.44,219800.0,69.6504,69.9838,69.6134,69.9541,219800.0
2014-02-28 12:00:00,94.44,94.49,94.33,94.44,171000.0,69.9541,69.9912,69.8727,69.9541,171000.0
2014-02-28 12:30:00,94.45,94.61,94.38,94.55,227800.0,69.9615,70.0801,69.9097,70.0356,227800.0
2014-02-28 13:00:00,94.55,94.85,94.49,94.84,163200.0,70.0356,70.2578,69.9912,70.2504,163200.0
2014-02-28 13:30:00,94.84,95.13,94.79,95.13,212600.0,70.2504,70.4652,70.2134,70.4652,212600.0
2014-02-28 14:00:00,95.11,95.41,94.91,95.41,223800.0,70.4504,70.6726,70.3023,70.6726,223800.0
2014-02-28 14:30:00,95.42,95.54,94.69,94.77,293000.0,70.6801,70.7689,70.1393,70.1986,293000.0
2014-02-28 15:00:00,94.77,94.79,94.16,94.41,327200.0,70.1986,70.2134,69.7467,69.9319,327200.0
2014-02-28 15:30:00,94.39,94.86,94.39,94.74,612200.0,69.9171,70.2652,69.9171,70.1764,612200.0
2014-03-03 09:30:00,94.53,95.99,94.34,95.49,561600.0,70.0208,71.1023,69.8801,70.7319,561600.0
2014-03-03 10:00:00,95.52,95.69,95.18,95.32,698200.0,70.7541,70.88,70.5023,70.606,698200.0
2014-03-03 10:30:00,95.35,96.0,95.3,96.0,315600.0,70.6282,71.1097,70.5912,71.1097,315600.0
2014-03-03 11:00:00,95.94,96.0,95.05,95.52,305000.0,71.0652,71.1097,70.406,70.7541,305000.0
2014-03-03 11:30:00,95.57,95.84,95.28,95.28,529000.0,70.7912,70.9912,70.5763,70.5763,529000.0
2014-03-03 12:00:00,95.28,95.76,95.23,95.48,225000.0,70.5763,70.9319,70.5393,70.7245,225000.0
2014-03-03 12:30:00,95.48,95.7,95.13,95.37,265000.0,70.7245,70.8875,70.4652,70.643,265000.0
2014-03-03 13:00:00,95.35,95.55,95.11,95.11,232200.0,70.6282,70.7763,70.4504,70.4504,232200.0
2014-03-03 13:30:00,95.14,95.32,94.83,95.11,304000.0,70.4726,70.606,70.243,70.4504,304000.0
2014-03-03 14:00:00,95.11,95.23,95.0,95.14,255800.0,70.4504,70.5393,70.3689,70.4726,255800.0
2014-03-03 14:30:00,95.17,95.29,94.85,94.86,247400.0,70.4949,70.5838,70.2578,70.2652,247400.0
2014-03-03 15:00:00,94.85,94.87,94.31,94.48,368600.0,70.2578,70.2727,69.8578,69.9838,368600.0
2014-03-03 15:30:00,94.44,94.68,94.36,94.64,370000.0,69.9541,70.1319,69.8949,70.1023,370000.0
2014-03-04 09:30:00,95.24,96.08,95.17,95.85,511400.0,70.5467,71.1689,70.4949,70.9986,511400.0
2014-03-04 10:00:00,95.83,96.18,95.53,96.01,262600.0,70.9837,71.243,70.7615,71.1171,262600.0
2014-03-04 10:30:00,96.0,96.39,95.96,96.34,352200.0,71.1097,71.3986,71.08,71.3615,352200.0
2014-03-04 11:00:00,96.33,96.46,96.23,96.33,241600.0,71.3541,71.4504,71.28,71.3541,241600.0
2014-03-04 11:30:00,96.3,96.31,95.63,95.63,251200.0,71.3319,71.3393,70.8356,70.8356,251200.0
2014-03-04 12:00:00,95.63,96.06,95.56,96.03,172000.0,70.8356,71.1541,70.7838,71.1319,172000.0
2014-03-04 12:30:00,96.02,96.07,95.8,95.88,159200.0,71.1245,71.1615,70.9615,71.0208,159200.0
2014-03-04 13:00:00,95.86,95.97,95.75,95.97,159600.0,71.006,71.0874,70.9245,71.0874,159600.0
2014-03-04 13:30:00,95.94,96.06,95.64,95.75,128600.0,71.0652,71.1541,70.843,70.9245,128600.0
2014-03-04 14:00:00,95.74,95.85,95.68,95.76,153400.0,70.9171,70.9986,70.8726,70.9319,153400.0
2014-03-04 14:30:00,95.75,95.96,95.7,95.89,169000.0,70.9245,71.08,70.8875,71.0282,169000.0
2014-03-04 15:00:00,95.89,96.26,95.88,96.11,252400.0,71.0282,71.3023,71.0208,71.1912,252400.0
2014-03-04 15:30:00,96.11,96.16,95.76,95.82,380400.0,71.1912,71.2282,70.9319,70.9763,380400.0
2014-03-05 09:30:00,96.02,96.43,95.61,95.78,521400.0,71.1245,71.4282,70.8208,70.9467,521400.0
2014-03-05 10:00:00,95.85,96.02,95.45,96.01,276400.0,70.9986,71.1245,70.7023,71.1171,276400.0
2014-03-05 10:30:00,96.0,96.1,95.6,96.03,233000.0,71.1097,71.1837,70.8134,71.1319,233000.0
2014-03-05 11:00:00,96.05,96.25,95.65,95.69,191200.0,71.1467,71.2949,70.8504,70.88,191200.0
2014-03-05 11:30:00,95.72,96.14,95.71,95.98,104000.0,70.9023,71.2134,70.8949,71.0949,104000.0
2014-03-05 12:00:00,96.0,96.17,95.88,96.16,212200.0,71.1097,71.2356,71.0208,71.2282,212200.0
2014-03-05 12:30:00,96.16,96.61,96.08,96.14,308200.0,71.2282,71.5615,71.1689,71.2134,308200.0
2014-03-05 13:00:00,96.17,96.18,95.82,95.92,175200.0,71.2356,71.243,70.9763,71.0504,175200.0
2014-03-05 13:30:00,95.92,95.92,95.48,95.48,199600.0,71.0504,71.0504,70.7245,70.7245,199600.0
2014-03-05 14:00:00,95.5,95.58,95.25,95.33,154200.0,70.7393,70.7986,70.5541,70.6134,154200.0
2014-03-05 14:30:00,95.35,95.53,95.33,95.36,138600.0,70.6282,70.7615,70.6134,70.6356,138600.0
2014-03-05 15:00:00,95.36,95.37,95.05,95.18,191200.0,70.6356,70.643,70.406,70.5023,191200.0
2014-03-05 15:30:00,95.2,95.28,95.03,95.25,387000.0,70.5171,70.5763,70.3912,70.5541,387000.0
2014-03-06 09:30:00,95.36,95.52,94.67,95.3,211800.0,70.6356,70.7541,70.1245,70.5912,211800.0
2014-03-06 10:00:00,95.3,95.32,94.79,95.23,139200.0,70.5912,70.606,70.2134,70.5393,139200.0
2014-03-06 10:30:00,95.25,95.99,95.22,95.91,300000.0,70.5541,71.1023,70.5319,71.043,300000.0
2014-03-06 11:00:00,95.91,96.11,95.7,95.76,250000.0,71.043,71.1912,70.8875,70.9319,250000.0
2014-03-06 11:30:00,95.74,95.92,95.64,95.86,189800.0,70.9171,71.0504,70.843,71.006,189800.0
2014-03-06 12:00:00,95.87,95.95,95.72,95.74,163000.0,71.0134,71.0726,70.9023,70.9171,163000.0
2014-03-06 12:30:00,95.74,95.84,95.51,95.8,178200.0,70.9171,70.9912,70.7467,70.9615,178200.0
2014-03-06 13:00:00,95.83,95.88,95.52,95.58,224600.0,70.9837,71.0208,70.7541,70.7986,224600.0
2014-03-06 13:30:00,95.58,95.63,95.35,95.35,234200.0,70.7986,70.8356,70.6282,70.6282,234200.0
2014-03-06 14:00:00,95.35,95.53,95.09,95.44,214600.0,70.6282,70.7615,70.4356,70.6949,214600.0
2014-03-06 14:30:00,95.44,95.6,95.42,95.55,192000.0,70.6949,70.8134,70.6801,70.7763,192000.0
2014-03-06 15:00:00,95.56,95.7,95.51,95.56,168800.0,70.7838,70.8875,70.7467,70.7838,168800.0
2014-03-06 15:30:00,95.54,95.75,95.38,95.56,305200.0,70.7689,70.9245,70.6504,70.7838,305200.0
2014-03-07 09:30:00,95.76,95.98,94.75,95.11,415800.0,70.9319,71.0949,70.1838,70.4504,415800.0
2014-03-07 10:00:00,95.14,95.36,94.8,94.94,359000.0,70.4726,70.6356,70.2208,70.3245,359000.0
2014-03-07 10:30:00,94.92,95.05,94.7,94.73,201200.0,70.3097,70.406,70.1467,70.1689,201200.0
2014-03-07 11:00:00,94.72,94.72,94.1,94.42,367800.0,70.1615,70.1615,69.7023,69.9393,367800.0
2014-03-07 11:30:00,94.39,94.63,94.32,94.53,184800.0,69.9171,70.0949,69.8653,70.0208,184800.0
2014-03-07 12:00:00,94.52,94.58,94.17,94.44,215600.0,70.0134,70.0578,69.7541,69.9541,215600.0
2014-03-07 12:30:00,94.44,94.79,94.44,94.64,261600.0,69.9541,70.2134,69.9541,70.1023,261600.0
2014-03-07 13:00:00,94.62,94.85,94.53,94.78,97000.0,70.0875,70.2578,70.0208,70.206,97000.0
2014-03-07 13:30:00,94.75,94.78,94.51,94.58,119000.0,70.1838,70.206,70.006,70.0578,119000.0
2014-03-07 14:00:00,94.61,94.66,94.35,94.49,177600.0,70.0801,70.1171,69.8875,69.9912,177600.0
2014-03-07 14:30:00,94.49,94.74,94.39,94.59,137000.0,69.9912,70.1764,69.9171,70.0652,137000.0
2014-03-07 15:00:00,94.61,94.89,94.61,94.81,167400.0,70.0801,70.2875,70.0801,70.2282,167400.0
2014-03-07 15:30:00,94.82,95.01,94.7,94.94,463800.0,70.2356,70.3764,70.1467,70.3245,463800.0
2014-03-10 09:30:00,94.96,94.96,93.56,94.45,334000.0,70.3393,70.3393,69.3023,69.9615,334000.0
2014-03-10 10:00:00,94.39,94.45,93.94,93.95,184200.0,69.9171,69.9615,69.5838,69.5912,184200.0
2014-03-10 10:30:00,93.96,94.14,93.86,94.02,202400.0,69.5986,69.7319,69.5245,69.643,202400.0
2014-03-10 11:00:00,93.99,94.71,93.92,94.58,110600.0,69.6208,70.1541,69.569,70.0578,110600.0
2014-03-10 11:30:00,94.6,94.7,94.39,94.39,119000.0,70.0727,70.1467,69.9171,69.9171,119000.0
2014-03-10 12:00:00,94.37,94.56,94.12,94.52,91400.0,69.9023,70.043,69.7171,70.0134,91400.0
2014-03-10 12:30:00,94.51,94.76,94.45,94.73,63600.0,70.006,70.1912,69.9615,70.1689,63600.0
2014-03-10 13:00:00,94.74,94.84,94.71,94.79,75400.0,70.1764,70.2504,70.1541,70.2134,75400.0
2014-03-10 13:30:00,94.78,94.8,94.33,94.38,163000.0,70.206,70.2208,69.8727,69.9097,163000.0
2014-03-10 14:00:00,94.38,94.44,94.19,94.38,168600.0,69.9097,69.9541,69.769,69.9097,168600.0
2014-03-10 14:30:00,94.36,94.52,94.31,94.47,100200.0,69.8949,70.0134,69.8578,69.9764,100200.0
2014-03-10 15:00:00,94.45,94.46,94.27,94.41,134800.0,69.9615,69.969,69.8282,69.9319,134800.0
2014-03-10 15:30:00,94.41,94.61,94.36,94.51,411400.0,69.9319,70.0801,69.8949,70.006,411400.0
2014-03-11 09:30:00,94.92,95.0,94.02,94.36,324800.0,70.3097,70.3689,69.643,69.8949,324800.0
2014-03-11 10:00:00,94.36,94.74,94.33,94.74,245200.0,69.8949,70.1764,69.8727,70.1764,245200.0
2014-03-11 10:30:00,94.76,95.08,94.61,95.02,316200.0,70.1912,70.4282,70.0801,70.3838,316200.0
2014-03-11 11:00:00,95.04,95.08,94.41,94.47,233400.0,70.3986,70.4282,69.9319,69.9764,233400.0
2014-03-11 11:30:00,94.5,94.5,93.97,94.0,113200.0,69.9986,69.9986,69.606,69.6282,113200.0
2014-03-11 12:00:00,93.99,94.02,93.35,93.72,211800.0,69.6208,69.643,69.1467,69.4208,211800.0
2014-03-11 12:30:00,93.7,93.76,93.49,93.67,135400.0,69.406,69.4504,69.2504,69.3838,135400.0
2014-03-11 13:00:00,93.69,93.71,93.17,93.17,115800.0,69.3986,69.4134,69.0134,69.0134,115800.0
2014-03-11 13:30:00,93.14,93.52,93.08,93.4,256200.0,68.9912,69.2727,68.9468,69.1838,256200.0
2014-03-11 14:00:00,93.41,93.5,93.15,93.16,189000.0,69.1912,69.2579,68.9986,69.006,189000.0
2014-03-11 14:30:00,93.16,93.17,92.77,92.94,192600.0,69.006,69.0134,68.7171,68.8431,192600.0
2014-03-11 15:00:00,92.92,93.05,92.67,92.86,260200.0,68.8282,68.9245,68.6431,68.7838,260200.0
2014-03-11 15:30:00,92.85,92.98,92.66,92.8,735400.0,68.7764,68.8727,68.6356,68.7393,735400.0
2014-03-12 09:30:00,91.8,91.97,90.83,91.75,505600.0,67.9986,68.1245,67.2801,67.9616,505600.0
2014-03-12 10:00:00,91.72,92.43,91.65,92.41,237200.0,67.9394,68.4653,67.8875,68.4505,237200.0
2014-03-12 10:30:00,92.41,92.93,91.99,92.71,288400.0,68.4505,68.8356,68.1394,68.6727,288400.0
2014-03-12 11:00:00,92.75,93.22,92.67,93.17,209600.0,68.7023,69.0505,68.6431,69.0134,209600.0
2014-03-12 11:30:00,93.18,93.2,92.43,92.43,155600.0,69.0208,69.0356,68.4653,68.4653,155600.0
2014-03-12 12:00:00,92.49,92.78,92.41,92.45,259000.0,68.5097,68.7245,68.4505,68.4801,259000.0
2014-03-12 12:30:00,92.48,92.8,92.42,92.62,203200.0,68.5023,68.7393,68.4579,68.606,203200.0
2014-03-12 13:00:00,92.63,92.73,92.47,92.52,179200.0,68.6134,68.6875,68.4949,68.5319,179200.0
2014-03-12 13:30:00,92.5,92.58,92.39,92.51,130600.0,68.5171,68.5764,68.4357,68.5245,130600.0
2014-03-12 14:00:00,92.52,92.61,92.45,92.52,164200.0,68.5319,68.5986,68.4801,68.5319,164200.0
2014-03-12 14:30:00,92.52,92.53,92.2,92.23,137200.0,68.5319,68.5394,68.2949,68.3171,137200.0
2014-03-12 15:00:00,92.24,92.46,92.23,92.26,178800.0,68.3245,68.4875,68.3171,68.3394,178800.0
2014-03-12 15:30:00,92.26,92.66,92.23,92.53,457400.0,68.3394,68.6356,68.3171,68.5394,457400.0
2014-03-13 09:30:00,93.13,93.33,92.7,92.76,225000.0,68.9838,69.1319,68.6653,68.7097,225000.0
2014-03-13 10:00:00,92.8,93.11,92.69,92.96,161400.0,68.7393,68.969,68.6579,68.8579,161400.0
2014-03-13 10:30:00,92.92,92.98,92.77,92.89,308000.0,68.8282,68.8727,68.7171,68.806,308000.0
2014-03-13 11:00:00,92.88,93.02,92.67,92.76,158200.0,68.7986,68.9023,68.6431,68.7097,158200.0
2014-03-13 11:30:00,92.73,92.96,92.54,92.54,148000.0,68.6875,68.8579,68.5468,68.5468,148000.0
2014-03-13 12:00:00,92.56,92.59,91.85,91.88,171400.0,68.5616,68.5838,68.0357,68.0579,171400.0
2014-03-13 12:30:00,91.84,91.98,91.66,91.7,178000.0,68.0283,68.132,67.8949,67.9246,178000.0
2014-03-13 13:00:00,91.7,91.9,91.36,91.89,222200.0,67.9246,68.0727,67.6727,68.0653,222200.0
2014-03-13 13:30:00,91.9,91.92,91.62,91.67,159600.0,68.0727,68.0875,67.8653,67.9023,159600.0
2014-03-13 14:00:00,91.69,91.8,91.47,91.59,203400.0,67.9171,67.9986,67.7542,67.8431,203400.0
2014-03-13 14:30:00,91.6,91.74,91.33,91.45,187200.0,67.8505,67.9542,67.6505,67.7394,187200.0
2014-03-13 15:00:00,91.46,91.57,90.89,91.06,358600.0,67.7468,67.8283,67.3246,67.4505,358600.0
2014-03-13 15:30:00,91.06,91.5,90.97,91.45,601600.0,67.4505,67.7764,67.3838,67.7394,601600.0
2014-03-14 09:30:00,91.49,92.29,91.45,91.88,490200.0,67.769,68.3616,67.7394,68.0579,490200.0
2014-03-14 10:00:00,91.85,92.76,91.83,92.39,348200.0,68.0357,68.7097,68.0208,68.4357,348200.0
2014-03-14 10:30:00,92.4,92.67,92.32,92.56,147600.0,68.4431,68.6431,68.3838,68.5616,147600.0
2014-03-14 11:00:00,92.6,92.64,92.39,92.52,77200.0,68.5912,68.6208,68.4357,68.5319,77200.0
2014-03-14 11:30:00,92.57,92.86,92.39,92.77,115200.0,68.569,68.7838,68.4357,68.7171,115200.0
2014-03-14 12:00:00,92.8,93.11,92.69,92.9,137600.0,68.7393,68.969,68.6579,68.8134,137600.0
2014-03-14 12:30:00,92.93,93.09,92.75,92.88,108000.0,68.8356,68.9542,68.7023,68.7986,108000.0
2014-03-14 13:00:00,92.89,92.95,92.73,92.92,79600.0,68.806,68.8505,68.6875,68.8282,79600.0
2014-03-14 13:30:00,92.89,93.04,92.79,93.04,96000.0,68.806,68.9171,68.7319,68.9171,96000.0
2014-03-14 14:00:00,93.04,93.09,92.92,93.08,132400.0,68.9171,68.9542,68.8282,68.9468,132400.0
2014-03-14 14:30:00,93.06,93.07,92.89,92.92,141800.0,68.9319,68.9393,68.806,68.8282,141800.0
2014-03-14 15:00:00,92.92,92.94,92.78,92.81,210600.0,68.8282,68.8431,68.7245,68.7468,210600.0
2014-03-14 15:30:00,92.81,93.05,92.76,92.98,394200.0,68.7468,68.9245,68.7097,68.8727,394200.0
2014-03-17 09:30:00,93.37,93.92,93.02,93.73,290400.0,69.1616,69.569,68.9023,69.4282,290400.0
2014-03-17 10:00:00,93.69,94.0,93.21,93.24,239000.0,69.3986,69.6282,69.043,69.0653,239000.0
2014-03-17 10:30:00,93.23,93.46,93.0,93.12,226000.0,69.0579,69.2282,68.8875,68.9764,226000.0
2014-03-17 11:00:00,93.13,93.44,93.11,93.23,147200.0,68.9838,69.2134,68.969,69.0579,147200.0
2014-03-17 11:30:00,93.23,93.38,93.05,93.28,114400.0,69.0579,69.169,68.9245,69.0949,114400.0
2014-03-17 12:00:00,93.31,93.42,93.17,93.33,98800.0,69.1171,69.1986,69.0134,69.1319,98800.0
2014-03-17 12:30:00,93.35,93.4,93.1,93.29,96800.0,69.1467,69.1838,68.9616,69.1023,96800.0
2014-03-17 13:00:00,93.26,93.48,93.14,93.31,84400.0,69.0801,69.243,68.9912,69.1171,84400.0
2014-03-17 13:30:00,93.33,93.59,93.26,93.55,89800.0,69.1319,69.3245,69.0801,69.2949,89800.0
2014-03-17 14:00:00,93.57,93.67,93.47,93.64,108000.0,69.3097,69.3838,69.2356,69.3616,108000.0
2014-03-17 14:30:00,93.62,93.82,93.55,93.77,136200.0,69.3467,69.4949,69.2949,69.4579,136200.0
2014-03-17 15:00:00,93.77,93.94,93.64,93.82,199800.0,69.4579,69.5838,69.3616,69.4949,199800.0
2014-03-17 15:30:00,93.82,93.83,93.48,93.61,312800.0,69.4949,69.5023,69.243,69.3393,312800.0
2014-03-18 09:30:00,93.7,94.47,93.59,94.4,180000.0,69.406,69.9764,69.3245,69.9245,180000.0
2014-03-18 10:00:00,94.42,94.96,94.41,94.92,237400.0,69.9393,70.3393,69.9319,70.3097,237400.0
2014-03-18 10:30:00,94.94,95.07,94.78,94.84,285600.0,70.3245,70.4208,70.206,70.2504,285600.0
2014-03-18 11:00:00,94.84,95.14,94.77,95.12,178000.0,70.2504,70.4726,70.1986,70.4578,178000.0
2014-03-18 11:30:00,95.14,95.26,94.63,95.05,174200.0,70.4726,70.5615,70.0949,70.406,174200.0
2014-03-18 12:00:00,95.04,95.04,94.57,94.57,135800.0,70.3986,70.3986,70.0504,70.0504,135800.0
2014-03-18 12:30:00,94.58,94.73,94.52,94.61,258600.0,70.0578,70.1689,70.0134,70.0801,258600.0
2014-03-18 13:00:00,94.63,94.76,94.54,94.72,163000.0,70.0949,70.1912,70.0282,70.1615,163000.0
2014-03-18 13:30:00,94.73,94.99,94.7,94.78,119400.0,70.1689,70.3615,70.1467,70.206,119400.0
2014-03-18 14:00:00,94.8,94.83,94.61,94.76,115400.0,70.2208,70.243,70.0801,70.1912,115400.0
2014-03-18 14:30:00,94.79,94.79,94.61,94.75,119000.0,70.2134,70.2134,70.0801,70.1838,119000.0
2014-03-18 15:00:00,94.77,94.78,94.59,94.63,171600.0,70.1986,70.206,70.0652,70.0949,171600.0
2014-03-18 15:30:00,94.64,94.67,94.52,94.58,371400.0,70.1023,70.1245,70.0134,70.0578,371400.0
2014-03-19 09:30:00,94.67,94.72,93.73,94.11,397000.0,70.1245,70.1615,69.4282,69.7097,397000.0
2014-03-19 10:00:00,94.11,94.45,93.92,94.01,239400.0,69.7097,69.9615,69.569,69.6356,239400.0
2014-03-19 10:30:00,94.0,94.0,93.48,93.53,401800.0,69.6282,69.6282,69.243,69.2801,401800.0
2014-03-19 11:00:00,93.56,93.95,93.5,93.67,151600.0,69.3023,69.5912,69.2579,69.3838,151600.0
2014-03-19 11:30:00,93.67,93.67,93.39,93.66,107600.0,69.3838,69.3838,69.1764,69.3764,107600.0
2014-03-19 12:00:00,93.68,93.88,93.67,93.85,71600.0,69.3912,69.5393,69.3838,69.5171,71600.0
2014-03-19 12:30:00,93.86,93.99,93.77,93.95,117600.0,69.5245,69.6208,69.4579,69.5912,117600.0
2014-03-19 13:00:00,93.92,94.19,93.89,94.17,96400.0,69.569,69.769,69.5467,69.7541,96400.0
2014-03-19 13:30:00,94.14,94.32,94.06,94.27,85200.0,69.7319,69.8653,69.6727,69.8282,85200.0
2014-03-19 14:00:00,94.28,94.31,93.51,94.01,189600.0,69.8356,69.8578,69.2653,69.6356,189600.0
2014-03-19 14:30:00,94.02,94.25,93.82,93.86,134200.0,69.643,69.8134,69.4949,69.5245,134200.0
2014-03-19 15:00:00,93.85,93.91,93.02,93.54,210000.0,69.5171,69.5616,68.9023,69.2875,210000.0
2014-03-19 15:30:00,93.51,93.92,93.44,93.77,301000.0,69.2653,69.569,69.2134,69.4579,301000.0
2014-03-20 09:30:00,93.81,93.95,93.04,93.91,523200.0,69.4875,69.5912,68.9171,69.5616,523200.0
2014-03-20 10:00:00,93.92,94.94,93.82,94.86,278000.0,69.569,70.3245,69.4949,70.2652,278000.0
2014-03-20 10:30:00,94.83,94.93,94.71,94.76,185400.0,70.243,70.3171,70.1541,70.1912,185400.0
2014-03-20 11:00:00,94.78,94.89,94.63,94.67,310600.0,70.206,70.2875,70.0949,70.1245,310600.0
2014-03-20 11:30:00,94.64,94.73,94.35,94.72,194200.0,70.1023,70.1689,69.8875,70.1615,194200.0
2014-03-20 12:00:00,94.71,95.1,94.59,95.07,242200.0,70.1541,70.443,70.0652,70.4208,242200.0
2014-03-20 12:30:00,95.1,95.24,95.04,95.15,166200.0,70.443,70.5467,70.3986,70.4801,166200.0
2014-03-20 13:00:00,95.18,95.26,95.05,95.05,231200.0,70.5023,70.5615,70.406,70.406,231200.0
2014-03-20 13:30:00,95.05,95.28,95.05,95.15,332400.0,70.406,70.5763,70.406,70.4801,332400.0
2014-03-20 14:00:00,95.16,95.18,95.01,95.08,97000.0,70.4875,70.5023,70.3764,70.4282,97000.0
2014-03-20 14:30:00,95.07,95.1,94.93,94.94,129600.0,70.4208,70.443,70.3171,70.3245,129600.0
2014-03-20 15:00:00,94.94,94.94,94.64,94.64,140000.0,70.3245,70.3245,70.1023,70.1023,140000.0
2014-03-20 15:30:00,94.67,95.22,94.67,95.17,461400.0,70.1245,70.5319,70.1245,70.4949,461400.0
2014-03-21 09:30:00,95.96,96.58,95.08,95.12,958400.0,71.08,71.5393,70.4282,70.4578,958400.0
2014-03-21 10:00:00,95.06,95.11,94.69,94.9,305200.0,70.4134,70.4504,70.1393,70.2949,305200.0
2014-03-21 10:30:00,94.89,95.79,94.77,95.67,216800.0,70.2875,70.9541,70.1986,70.8652,216800.0
2014-03-21 11:00:00,95.68,96.04,95.51,95.92,81000.0,70.8726,71.1393,70.7467,71.0504,81000.0
2014-03-21 11:30:00,95.92,95.95,95.53,95.58,77200.0,71.0504,71.0726,70.7615,70.7986,77200.0
2014-03-21 12:00:00,95.56,95.8,95.54,95.67,75800.0,70.7838,70.9615,70.7689,70.8652,75800.0
2014-03-21 12:30:00,95.66,95.68,95.32,95.37,145800.0,70.8578,70.8726,70.606,70.643,145800.0
2014-03-21 13:00:00,95.37,95.52,95.23,95.26,88800.0,70.643,70.7541,70.5393,70.5615,88800.0
2014-03-21 13:30:00,95.25,95.36,95.04,95.18,169200.0,70.5541,70.6356,70.3986,70.5023,169200.0
2014-03-21 14:00:00,95.17,95.38,95.0,95.01,82400.0,70.4949,70.6504,70.3689,70.3764,82400.0
2014-03-21 14:30:00,95.02,95.27,94.94,95.17,114400.0,70.3838,70.5689,70.3245,70.4949,114400.0
2014-03-21 15:00:00,95.19,95.48,95.0,95.47,204200.0,70.5097,70.7245,70.3689,70.7171,204200.0
2014-03-21 15:30:00,95.46,95.73,95.22,95.53,817000.0,70.7097,70.9097,70.5319,70.7615,817000.0
2014-03-24 09:30:00,96.13,96.49,95.53,95.58,314400.0,71.206,71.4726,70.7615,70.7986,314400.0
2014-03-24 10:00:00,95.6,95.6,94.93,95.11,326800.0,70.8134,70.8134,70.3171,70.4504,326800.0
2014-03-24 10:30:00,95.1,95.13,94.67,94.92,253200.0,70.443,70.4652,70.1245,70.3097,253200.0
2014-03-24 11:00:00,94.89,94.91,94.23,94.68,217000.0,70.2875,70.3023,69.7986,70.1319,217000.0
2014-03-24 11:30:00,94.71,94.81,94.45,94.51,151200.0,70.1541,70.2282,69.9615,70.006,151200.0
2014-03-24 12:00:00,94.48,94.57,94.36,94.44,95200.0,69.9838,70.0504,69.8949,69.9541,95200.0
2014-03-24 12:30:00,94.47,94.5,94.28,94.39,99400.0,69.9764,69.9986,69.8356,69.9171,99400.0
2014-03-24 13:00:00,94.39,94.57,94.36,94.42,81600.0,69.9171,70.0504,69.8949,69.9393,81600.0
2014-03-24 13:30:00,94.46,94.65,94.42,94.53,92600.0,69.969,70.1097,69.9393,70.0208,92600.0
2014-03-24 14:00:00,94.55,94.67,94.26,94.39,145800.0,70.0356,70.1245,69.8208,69.9171,145800.0
2014-03-24 14:30:00,94.41,94.67,94.28,94.58,123200.0,69.9319,70.1245,69.8356,70.0578,123200.0
2014-03-24 15:00:00,94.58,94.97,94.39,94.94,174600.0,70.0578,70.3467,69.9171,70.3245,174600.0
2014-03-24 15:30:00,95.0,95.08,94.76,94.79,373800.0,70.3689,70.4282,70.1912,70.2134,373800.0
2014-03-25 09:30:00,95.59,96.41,95.45,96.22,570400.0,70.806,71.4134,70.7023,71.2726,570400.0
2014-03-25 10:00:00,96.24,96.49,96.12,96.19,193000.0,71.2874,71.4726,71.1986,71.2504,193000.0
2014-03-25 10:30:00,96.2,96.37,95.66,95.94,219000.0,71.2578,71.3837,70.8578,71.0652,219000.0
2014-03-25 11:00:00,95.94,96.36,95.83,96.09,98800.0,71.0652,71.3763,70.9837,71.1763,98800.0
2014-03-25 11:30:00,96.14,96.31,96.01,96.27,126800.0,71.2134,71.3393,71.1171,71.3097,126800.0
2014-03-25 12:00:00,96.25,96.3,96.13,96.19,128800.0,71.2949,71.3319,71.206,71.2504,128800.0
2014-03-25 12:30:00,96.21,96.28,95.97,95.98,282600.0,71.2652,71.3171,71.0874,71.0949,282600.0
2014-03-25 13:00:00,95.98,96.08,95.86,96.01,243800.0,71.0949,71.1689,71.006,71.1171,243800.0
2014-03-25 13:30:00,96.01,96.29,96.0,96.25,210400.0,71.1171,71.3245,71.1097,71.2949,210400.0
2014-03-25 14:00:00,96.25,96.29,96.11,96.16,210200.0,71.2949,71.3245,71.1912,71.2282,210200.0
2014-03-25 14:30:00,96.16,96.25,96.01,96.04,124800.0,71.2282,71.2949,71.1171,71.1393,124800.0
2014-03-25 15:00:00,96.03,96.17,95.95,95.99,133800.0,71.1319,71.2356,71.0726,71.1023,133800.0
2014-03-25 15:30:00,95.99,96.07,95.75,95.81,435200.0,71.1023,71.1615,70.9245,70.9689,435200.0
2014-03-26 09:30:00,96.28,97.66,96.13,96.53,597600.0,71.3171,72.3393,71.206,71.5023,597600.0
2014-03-26 10:00:00,96.53,96.86,96.22,96.5,216200.0,71.5023,71.7467,71.2726,71.48,216200.0
2014-03-26 10:30:00,96.53,96.67,96.28,96.38,173600.0,71.5023,71.606,71.3171,71.3911,173600.0
2014-03-26 11:00:00,96.37,96.78,96.26,96.77,118000.0,71.3837,71.6874,71.3023,71.68,118000.0
2014-03-26 11:30:00,96.76,96.79,96.46,96.65,141000.0,71.6726,71.6948,71.4504,71.5911,141000.0
2014-03-26 12:00:00,96.61,96.64,96.48,96.54,90200.0,71.5615,71.5837,71.4652,71.5097,90200.0
2014-03-26 12:30:00,96.54,96.79,96.49,96.7,74800.0,71.5097,71.6948,71.4726,71.6282,74800.0
2014-03-26 13:00:00,96.7,96.94,96.58,96.58,189800.0,71.6282,71.806,71.5393,71.5393,189800.0
2014-03-26 13:30:00,96.57,96.79,96.5,96.67,204600.0,71.5319,71.6948,71.48,71.606,204600.0
2014-03-26 14:00:00,96.64,96.75,96.33,96.57,169600.0,71.5837,71.6652,71.3541,71.5319,169600.0
2014-03-26 14:30:00,96.57,96.6,96.3,96.58,129000.0,71.5319,71.5541,71.3319,71.5393,129000.0
2014-03-26 15:00:00,96.62,96.64,96.27,96.28,173200.0,71.5689,71.5837,71.3097,71.3171,173200.0
2014-03-26 15:30:00,96.28,96.36,95.95,96.06,487400.0,71.3171,71.3763,71.0726,71.1541,487400.0
2014-03-27 09:30:00,96.14,96.95,96.01,96.7,462600.0,71.2134,71.8134,71.1171,71.6282,462600.0
2014-03-27 10:00:00,96.76,97.7,96.76,97.49,330600.0,71.6726,72.3689,71.6726,72.2134,330600.0
2014-03-27 10:30:00,97.55,97.61,97.08,97.4,244200.0,72.2578,72.3022,71.9097,72.1467,244200.0
2014-03-27 11:00:00,97.42,97.6,97.2,97.23,181000.0,72.1615,72.2948,71.9985,72.0208,181000.0
2014-03-27 11:30:00,97.23,97.23,96.59,96.78,155200.0,72.0208,72.0208,71.5467,71.6874,155200.0
2014-03-27 12:00:00,96.8,96.83,96.5,96.74,94200.0,71.7023,71.7245,71.48,71.6578,94200.0
2014-03-27 12:30:00,96.73,96.91,96.56,96.69,86000.0,71.6504,71.7837,71.5245,71.6208,86000.0
2014-03-27 13:00:00,96.71,96.94,96.64,96.87,109000.0,71.6356,71.806,71.5837,71.7541,109000.0
2014-03-27 13:30:00,96.86,96.95,96.54,96.62,102200.0,71.7467,71.8134,71.5097,71.5689,102200.0
2014-03-27 14:00:00,96.63,96.97,96.56,96.92,97600.0,71.5763,71.8282,71.5245,71.7911,97600.0
2014-03-27 14:30:00,96.92,96.98,96.67,96.88,130800.0,71.7911,71.8356,71.606,71.7615,130800.0
2014-03-27 15:00:00,96.88,96.91,96.71,96.82,162400.0,71.7615,71.7837,71.6356,71.7171,162400.0
2014-03-27 15:30:00,96.85,96.98,96.62,96.71,357200.0,71.7393,71.8356,71.5689,71.6356,357200.0
2014-03-28 09:30:00,97.24,98.32,97.06,97.86,483600.0,72.0282,72.8282,71.8948,72.4874,483600.0
2014-03-28 10:00:00,97.88,98.39,97.87,98.32,327600.0,72.5022,72.88,72.4948,72.8282,327600.0
2014-03-28 10:30:00,98.33,98.81,98.2,98.81,513600.0,72.8356,73.1911,72.7393,73.1911,513600.0
2014-03-28 11:00:00,98.81,99.25,98.78,99.24,224000.0,73.1911,73.517,73.1689,73.5096,224000.0
2014-03-28 11:30:00,99.21,99.27,98.92,98.97,285800.0,73.4874,73.5318,73.2726,73.3096,285800.0
2014-03-28 12:00:00,99.01,99.2,98.97,99.03,141200.0,73.3393,73.48,73.3096,73.3541,141200.0
2014-03-28 12:30:00,99.07,99.41,99.05,99.29,148400.0,73.3837,73.6355,73.3689,73.5467,148400.0
2014-03-28 13:00:00,99.3,99.33,98.88,98.89,151600.0,73.5541,73.5763,73.243,73.2504,151600.0
2014-03-28 13:30:00,98.96,99.1,98.86,99.03,110600.0,73.3022,73.4059,73.2281,73.3541,110600.0
2014-03-28 14:00:00,99.0,99.05,98.33,98.45,184200.0,73.3318,73.3689,72.8356,72.9244,184200.0
2014-03-28 14:30:00,98.43,98.5,98.3,98.36,106800.0,72.9096,72.9615,72.8133,72.8578,106800.0
2014-03-28 15:00:00,98.33,98.6,98.29,98.51,185000.0,72.8356,73.0356,72.8059,72.9689,185000.0
2014-03-28 15:30:00,98.51,98.67,98.49,98.58,404400.0,72.9689,73.0874,72.9541,73.0207,404400.0
2014-03-31 09:30:00,99.24,99.75,98.24,98.54,556800.0,73.5096,73.8874,72.7689,72.9911,556800.0
2014-03-31 10:00:00,98.57,98.92,98.34,98.47,432800.0,73.0133,73.2726,72.843,72.9393,432800.0
2014-03-31 10:30:00,98.5,98.58,97.92,97.98,252400.0,72.9615,73.0207,72.5319,72.5763,252400.0
2014-03-31 11:00:00,97.95,97.97,97.55,97.6,147200.0,72.5541,72.5689,72.2578,72.2948,147200.0
2014-03-31 11:30:00,97.63,98.22,97.53,98.13,248000.0,72.3171,72.7541,72.243,72.6874,248000.0
2014-03-31 12:00:00,98.14,98.46,98.06,98.41,208000.0,72.6948,72.9319,72.6356,72.8948,208000.0
2014-03-31 12:30:00,98.42,98.66,98.36,98.39,135000.0,72.9022,73.08,72.8578,72.88,135000.0
2014-03-31 13:00:00,98.39,98.41,97.93,98.07,90600.0,72.88,72.8948,72.5393,72.643,90600.0
2014-03-31 13:30:00,98.1,98.14,97.86,97.92,135600.0,72.6652,72.6948,72.4874,72.5319,135600.0
2014-03-31 14:00:00,97.92,98.05,97.73,97.92,190600.0,72.5319,72.6282,72.3911,72.5319,190600.0
2014-03-31 14:30:00,97.92,98.02,97.86,97.94,114800.0,72.5319,72.6059,72.4874,72.5467,114800.0
2014-03-31 15:00:00,97.96,98.09,97.91,98.05,194800.0,72.5615,72.6578,72.5245,72.6282,194800.0
2014-03-31 15:30:00,98.06,98.24,98.03,98.08,451200.0,72.6356,72.7689,72.6133,72.6504,451200.0
2014-04-01 09:30:00,98.86,99.97,98.26,99.81,680800.0,73.2281,74.0504,72.7837,73.9318,680800.0
2014-04-01 10:00:00,99.86,100.36,99.19,99.2,573300.0,73.9689,74.3392,73.4726,73.48,573300.0
2014-04-01 10:30:00,99.22,99.42,98.26,98.5,259000.0,73.4948,73.643,72.7837,72.9615,259000.0
2014-04-01 11:00:00,98.51,98.87,98.33,98.68,198300.0,72.9689,73.2356,72.8356,73.0948,198300.0
2014-04-01 11:30:00,98.68,99.07,98.67,98.74,117700.0,73.0948,73.3837,73.0874,73.1393,117700.0
2014-04-01 12:00:00,98.74,98.89,98.5,98.76,87600.0,73.1393,73.2504,72.9615,73.1541,87600.0
2014-04-01 12:30:00,98.76,98.8,98.66,98.72,67500.0,73.1541,73.1837,73.08,73.1244,67500.0
2014-04-01 13:00:00,98.72,98.85,98.61,98.68,70900.0,73.1244,73.2207,73.043,73.0948,70900.0
2014-04-01 13:30:00,98.71,98.78,98.61,98.64,64000.0,73.117,73.1689,73.043,73.0652,64000.0
2014-04-01 14:00:00,98.64,98.67,98.5,98.56,117000.0,73.0652,73.0874,72.9615,73.0059,117000.0
2014-04-01 14:30:00,98.55,98.6,98.51,98.54,80700.0,72.9985,73.0356,72.9689,72.9911,80700.0
2014-04-01 15:00:00,98.55,98.81,98.53,98.68,139800.0,72.9985,73.1911,72.9837,73.0948,139800.0
2014-04-01 15:30:00,98.68,98.99,98.62,98.97,312400.0,73.0948,73.3244,73.0504,73.3096,312400.0
2014-04-02 09:30:00,98.27,99.0,98.02,98.95,361200.0,72.7911,73.3318,72.6059,73.2948,361200.0
2014-04-02 10:00:00,98.96,99.11,98.65,98.98,225100.0,73.3022,73.4133,73.0726,73.317,225100.0
2014-04-02 10:30:00,98.99,99.03,98.55,98.75,165000.0,73.3244,73.3541,72.9985,73.1467,165000.0
2014-04-02 11:00:00,98.74,99.0,98.69,98.88,198500.0,73.1393,73.3318,73.1022,73.243,198500.0
2014-04-02 11:30:00,98.89,99.19,98.87,99.13,167500.0,73.2504,73.4726,73.2356,73.4281,167500.0
2014-04-02 12:00:00,99.15,99.45,99.05,99.06,109600.0,73.443,73.6652,73.3689,73.3763,109600.0
2014-04-02 12:30:00,99.08,99.27,99.02,99.03,82500.0,73.3911,73.5318,73.3467,73.3541,82500.0
2014-04-02 13:00:00,99.04,99.07,98.75,98.76,102900.0,73.3615,73.3837,73.1467,73.1541,102900.0
2014-04-02 13:30:00,98.78,98.95,98.71,98.94,105300.0,73.1689,73.2948,73.117,73.2874,105300.0
2014-04-02 14:00:00,98.93,99.1,98.91,98.95,95200.0,73.28,73.4059,73.2652,73.2948,95200.0
2014-04-02 14:30:00,98.95,99.12,98.93,99.11,120300.0,73.2948,73.4207,73.28,73.4133,120300.0
2014-04-02 15:00:00,99.13,99.39,99.09,99.38,201500.0,73.4281,73.6207,73.3985,73.6133,201500.0
2014-04-02 15:30:00,99.39,99.42,99.11,99.11,373100.0,73.6207,73.643,73.4133,73.4133,373100.0
2014-04-03 09:30:00,99.33,99.98,99.26,99.69,269200.0,73.5763,74.0578,73.5244,73.8429,269200.0
2014-04-03 10:00:00,99.69,100.53,99.69,100.47,304500.0,73.8429,74.4652,73.8429,74.4207,304500.0
2014-04-03 10:30:00,100.47,100.74,99.9,100.63,357700.0,74.4207,74.6207,73.9985,74.5392,357700.0
2014-04-03 11:00:00,100.63,101.38,100.52,100.88,312300.0,74.5392,75.0948,74.4578,74.7244,312300.0
2014-04-03 11:30:00,100.88,101.1,100.53,100.92,231100.0,74.7244,74.8874,74.4652,74.754,231100.0
2014-04-03 12:00:00,100.9,100.92,100.39,100.7,170700.0,74.7392,74.754,74.3615,74.5911,170700.0
2014-04-03 12:30:00,100.7,100.89,100.55,100.69,120200.0,74.5911,74.7318,74.48,74.5837,120200.0
2014-04-03 13:00:00,100.68,101.19,100.61,101.0,258100.0,74.5763,74.954,74.5244,74.8133,258100.0
2014-04-03 13:30:00,101.0,101.5,100.9,101.24,311000.0,74.8133,75.1837,74.7392,74.9911,311000.0
2014-04-03 14:00:00,101.21,101.5,100.89,100.97,268700.0,74.9689,75.1837,74.7318,74.7911,268700.0
2014-04-03 14:30:00,100.96,101.02,100.28,100.5,451600.0,74.7837,74.8281,74.28,74.4429,451600.0
2014-04-03 15:00:00,100.49,100.67,100.48,100.6,331400.0,74.4355,74.5689,74.4281,74.517,331400.0
2014-04-03 15:30:00,100.59,100.67,100.47,100.61,840900.0,74.5096,74.5689,74.4207,74.5244,840900.0
2014-04-04 09:30:00,102.67,103.3,100.38,100.84,432300.0,76.0503,76.517,74.354,74.6948,432300.0
2014-04-04 10:00:00,100.89,101.01,100.28,101.01,277300.0,74.7318,74.8207,74.28,74.8207,277300.0
2014-04-04 10:30:00,101.01,101.09,100.75,100.76,195800.0,74.8207,74.88,74.6281,74.6355,195800.0
2014-04-04 11:00:00,100.77,100.78,100.06,100.18,213500.0,74.6429,74.6503,74.117,74.2059,213500.0
2014-04-04 11:30:00,100.18,100.41,99.72,99.99,209600.0,74.2059,74.3763,73.8652,74.0652,209600.0
2014-04-04 12:00:00,99.96,100.0,99.45,99.83,169800.0,74.0429,74.0726,73.6652,73.9467,169800.0
2014-04-04 12:30:00,99.8,99.92,99.63,99.76,159300.0,73.9244,74.0133,73.7985,73.8948,159300.0
2014-04-04 13:00:00,99.74,99.81,99.34,99.34,330400.0,73.88,73.9318,73.5837,73.5837,330400.0
2014-04-04 13:30:00,99.37,99.52,98.95,99.45,253700.0,73.6059,73.717,73.2948,73.6652,253700.0
2014-04-04 14:00:00,99.47,99.61,99.26,99.34,161100.0,73.68,73.7837,73.5244,73.5837,161100.0
2014-04-04 14:30:00,99.34,99.64,99.1,99.64,194800.0,73.5837,73.8059,73.4059,73.8059,194800.0
2014-04-04 15:00:00,99.63,100.04,99.38,99.83,232900.0,73.7985,74.1022,73.6133,73.9467,232900.0
2014-04-04 15:30:00,99.81,99.98,99.7,99.72,407300.0,73.9318,74.0578,73.8504,73.8652,407300.0
2014-04-07 09:30:00,99.72,99.95,98.52,99.91,254400.0,73.8652,74.0355,72.9763,74.0059,254400.0
2014-04-07 10:00:00,99.85,99.98,98.82,99.08,165500.0,73.9615,74.0578,73.1985,73.3911,165500.0
2014-04-07 10:30:00,99.08,99.2,98.46,98.66,234100.0,73.3911,73.48,72.9319,73.08,234100.0
2014-04-07 11:00:00,98.63,98.74,98.29,98.51,172000.0,73.0578,73.1393,72.8059,72.9689,172000.0
2014-04-07 11:30:00,98.5,98.81,98.33,98.5,132600.0,72.9615,73.1911,72.8356,72.9615,132600.0
2014-04-07 12:00:00,98.48,98.53,97.82,98.17,200600.0,72.9467,72.9837,72.4578,72.717,200600.0
2014-04-07 12:30:00,98.18,98.45,98.13,98.19,109600.0,72.7245,72.9244,72.6874,72.7319,109600.0
2014-04-07 13:00:00,98.18,98.19,97.75,97.83,208900.0,72.7245,72.7319,72.4059,72.4652,208900.0
2014-04-07 13:30:00,97.82,97.83,97.45,97.64,164400.0,72.4578,72.4652,72.1837,72.3245,164400.0
2014-04-07 14:00:00,97.65,97.89,97.58,97.74,103800.0,72.3319,72.5096,72.28,72.3985,103800.0
2014-04-07 14:30:00,97.73,97.92,97.64,97.81,140900.0,72.3911,72.5319,72.3245,72.4504,140900.0
2014-04-07 15:00:00,97.82,98.2,97.7,98.19,245500.0,72.4578,72.7393,72.3689,72.7319,245500.0
2014-04-07 15:30:00,98.17,98.18,97.87,97.93,402400.0,72.717,72.7245,72.4948,72.5393,402400.0
2014-04-08 09:30:00,97.78,98.88,97.78,98.23,224800.0,72.4282,73.243,72.4282,72.7615,224800.0
2014-04-08 10:00:00,98.21,98.7,97.57,97.57,147800.0,72.7467,73.1096,72.2726,72.2726,147800.0
2014-04-08 10:30:00,97.54,98.77,97.54,98.7,234400.0,72.2504,73.1615,72.2504,73.1096,234400.0
2014-04-08 11:00:00,98.66,99.06,98.6,98.88,115900.0,73.08,73.3763,73.0356,73.243,115900.0
2014-04-08 11:30:00,98.88,98.98,98.58,98.93,88300.0,73.243,73.317,73.0207,73.28,88300.0
2014-04-08 12:00:00,98.92,99.41,98.77,99.19,198300.0,73.2726,73.6355,73.1615,73.4726,198300.0
2014-04-08 12:30:00,99.18,99.4,98.96,99.09,95700.0,73.4652,73.6281,73.3022,73.3985,95700.0
2014-04-08 13:00:00,99.09,99.58,98.87,99.18,158000.0,73.3985,73.7615,73.2356,73.4652,158000.0
2014-04-08 13:30:00,99.21,99.25,98.9,99.02,162800.0,73.4874,73.517,73.2578,73.3467,162800.0
2014-04-08 14:00:00,99.04,99.11,98.5,98.68,116600.0,73.3615,73.4133,72.9615,73.0948,116600.0
2014-04-08 14:30:00,98.69,98.89,98.52,98.7,135700.0,73.1022,73.2504,72.9763,73.1096,135700.0
2014-04-08 15:00:00,98.69,98.89,98.63,98.88,323700.0,73.1022,73.2504,73.0578,73.243,323700.0
2014-04-08 15:30:00,98.88,99.01,98.64,98.72,557000.0,73.243,73.3393,73.0652,73.1244,557000.0
2014-04-09 09:30:00,98.94,99.17,98.5,98.64,359900.0,73.2874,73.4578,72.9615,73.0652,359900.0
2014-04-09 10:00:00,98.63,99.04,98.6,98.91,158200.0,73.0578,73.3615,73.0356,73.2652,158200.0
2014-04-09 10:30:00,98.86,99.08,98.41,98.44,257600.0,73.2281,73.3911,72.8948,72.917,257600.0
2014-04-09 11:00:00,98.45,98.5,98.19,98.34,108400.0,72.9244,72.9615,72.7319,72.843,108400.0
2014-04-09 11:30:00,98.33,98.57,98.31,98.4,119000.0,72.8356,73.0133,72.8207,72.8874,119000.0
2014-04-09 12:00:00,98.4,98.77,98.31,98.69,131500.0,72.8874,73.1615,72.8207,73.1022,131500.0
2014-04-09 12:30:00,98.72,99.0,98.68,98.82,91600.0,73.1244,73.3318,73.0948,73.1985,91600.0
2014-04-09 13:00:00,98.81,98.81,98.1,98.14,624400.0,73.1911,73.1911,72.6652,72.6948,624400.0
2014-04-09 13:30:00,98.15,98.75,97.99,98.63,163900.0,72.7022,73.1467,72.5837,73.0578,163900.0
2014-04-09 14:00:00,98.64,99.0,98.5,98.93,270700.0,73.0652,73.3318,72.9615,73.28,270700.0
2014-04-09 14:30:00,98.93,98.97,98.72,98.75,167000.0,73.28,73.3096,73.1244,73.1467,167000.0
2014-04-09 15:00:00,98.74,99.0,98.67,98.78,230500.0,73.1393,73.3318,73.0874,73.1689,230500.0
2014-04-09 15:30:00,98.78,99.14,98.76,98.94,566400.0,73.1689,73.4356,73.1541,73.2874,566400.0
2014-04-10 09:30:00,98.63,99.47,98.18,99.41,346100.0,73.0578,73.68,72.7245,73.6355,346100.0
2014-04-10 10:00:00,99.41,99.99,99.26,99.56,226100.0,73.6355,74.0652,73.5244,73.7467,226100.0
2014-04-10 10:30:00,99.58,99.77,98.91,98.91,253900.0,73.7615,73.9022,73.2652,73.2652,253900.0
2014-04-10 11:00:00,98.9,99.46,98.69,99.06,279700.0,73.2578,73.6726,73.1022,73.3763,279700.0
2014-04-10 11:30:00,99.06,99.55,98.97,99.39,185200.0,73.3763,73.7392,73.3096,73.6207,185200.0
2014-04-10 12:00:00,99.35,99.36,98.37,98.9,301800.0,73.5911,73.5985,72.8652,73.2578,301800.0
2014-04-10 12:30:00,98.9,99.09,98.71,98.73,176800.0,73.2578,73.3985,73.117,73.1319,176800.0
2014-04-10 13:00:00,98.73,98.86,98.25,98.35,196100.0,73.1319,73.2281,72.7763,72.8504,196100.0
2014-04-10 13:30:00,98.35,98.36,98.13,98.24,256200.0,72.8504,72.8578,72.6874,72.7689,256200.0
2014-04-10 14:00:00,98.23,98.35,97.99,98.0,256300.0,72.7615,72.8504,72.5837,72.5911,256300.0
2014-04-10 14:30:00,97.97,98.18,97.92,97.95,294400.0,72.5689,72.7245,72.5319,72.5541,294400.0
2014-04-10 15:00:00,97.94,98.12,97.56,98.09,427100.0,72.5467,72.68,72.2652,72.6578,427100.0
2014-04-10 15:30:00,98.08,98.46,98.02,98.11,561500.0,72.6504,72.9319,72.6059,72.6726,561500.0
2014-04-11 09:30:00,97.67,98.95,97.57,98.76,264400.0,72.3467,73.2948,72.2726,73.1541,264400.0
2014-04-11 10:00:00,98.74,98.93,98.21,98.34,255700.0,73.1393,73.28,72.7467,72.843,255700.0
2014-04-11 10:30:00,98.36,98.82,98.25,98.8,204400.0,72.8578,73.1985,72.7763,73.1837,204400.0
2014-04-11 11:00:00,98.76,99.18,98.59,99.1,273200.0,73.1541,73.4652,73.0282,73.4059,273200.0
2014-04-11 11:30:00,99.13,99.43,98.76,98.88,263000.0,73.4281,73.6504,73.1541,73.243,263000.0
2014-04-11 12:00:00,98.91,99.23,98.89,98.93,216500.0,73.2652,73.5022,73.2504,73.28,216500.0
2014-04-11 12:30:00,98.94,99.14,98.75,99.13,150300.0,73.2874,73.4356,73.1467,73.4281,150300.0
2014-04-11 13:00:00,99.12,99.44,98.87,99.23,263800.0,73.4207,73.6578,73.2356,73.5022,263800.0
2014-04-11 13:30:00,99.21,99.41,98.96,99.15,294600.0,73.4874,73.6355,73.3022,73.443,294600.0
2014-04-11 14:00:00,99.14,99.29,98.71,98.77,318700.0,73.4356,73.5467,73.117,73.1615,318700.0
2014-04-11 14:30:00,98.77,99.03,98.48,98.95,264100.0,73.1615,73.3541,72.9467,73.2948,264100.0
2014-04-11 15:00:00,98.94,99.18,98.68,98.87,469300.0,73.2874,73.4652,73.0948,73.2356,469300.0
2014-04-11 15:30:00,98.86,99.0,98.63,98.65,672600.0,73.2281,73.3318,73.0578,73.0726,672600.0
2014-04-14 09:30:00,99.54,99.54,98.72,98.95,359800.0,73.824,73.824,73.2159,73.3865,359800.0
2014-04-14 10:00:00,98.9,99.66,98.74,99.39,346100.0,73.3494,73.913,73.2307,73.7128,346100.0
2014-04-14 10:30:00,99.4,100.1,99.35,100.05,226100.0,73.7202,74.2394,73.6831,74.2023,226100.0
2014-04-14 11:00:00,100.08,100.1,99.4,99.73,217300.0,74.2245,74.2394,73.7202,73.965,217300.0
2014-04-14 11:30:00,99.73,99.78,99.33,99.37,129400.0,73.965,74.002,73.6683,73.698,129400.0
2014-04-14 12:00:00,99.38,99.61,99.18,99.61,149600.0,73.7054,73.876,73.557,73.876,149600.0
2014-04-14 12:30:00,99.62,99.91,99.52,99.85,125000.0,73.8834,74.0985,73.8092,74.054,125000.0
2014-04-14 13:00:00,99.86,99.93,99.2,99.4,152000.0,74.0614,74.1133,73.5719,73.7202,152000.0
2014-04-14 13:30:00,99.4,99.58,99.31,99.31,95400.0,73.7202,73.8537,73.6535,73.6535,95400.0
2014-04-14 14:00:00,99.31,99.31,99.06,99.26,115200.0,73.6535,73.6535,73.468,73.6164,115200.0
2014-04-14 14:30:00,99.26,99.69,99.11,99.39,188400.0,73.6164,73.9353,73.5051,73.7128,188400.0
2014-04-14 15:00:00,99.36,99.54,98.96,99.54,247100.0,73.6905,73.824,73.3939,73.824,247100.0
2014-04-14 15:30:00,99.53,100.0,99.48,99.96,452600.0,73.8166,74.1652,73.7795,74.1355,452600.0
2014-04-15 09:30:00,99.63,101.01,99.52,100.99,500000.0,73.8908,74.9143,73.8092,74.8994,500000.0
2014-04-15 10:00:00,100.96,101.31,100.66,100.81,380900.0,74.8772,75.1368,74.6547,74.7659,380900.0
2014-04-15 10:30:00,100.81,101.27,100.4,100.82,265000.0,74.7659,75.1071,74.4619,74.7734,265000.0
2014-04-15 11:00:00,100.81,100.95,100.44,100.72,219400.0,74.7659,74.8698,74.4915,74.6992,219400.0
2014-04-15 11:30:00,100.72,101.03,100.44,100.69,206400.0,74.6992,74.9291,74.4915,74.6769,206400.0
2014-04-15 12:00:00,100.7,100.73,100.2,100.6,238300.0,74.6844,74.7066,74.3135,74.6102,238300.0
2014-04-15 12:30:00,100.62,100.62,100.33,100.46,191900.0,74.625,74.625,74.4099,74.5064,191900.0
2014-04-15 13:00:00,100.46,100.89,100.3,100.87,215700.0,74.5064,74.8253,74.3877,74.8104,215700.0
2014-04-15 13:30:00,100.92,101.18,100.68,100.94,173700.0,74.8475,75.0404,74.6695,74.8624,173700.0
2014-04-15 14:00:00,100.99,101.26,100.91,101.12,166400.0,74.8994,75.0997,74.8401,74.9959,166400.0
2014-04-15 14:30:00,101.1,101.65,101.07,101.5,249400.0,74.981,75.3889,74.9588,75.2777,249400.0
2014-04-15 15:00:00,101.52,101.68,101.39,101.53,289100.0,75.2925,75.4112,75.1961,75.2999,289100.0
2014-04-15 15:30:00,101.54,101.6,101.01,101.11,729100.0,75.3073,75.3518,74.9143,74.9884,729100.0
2014-04-16 09:30:00,101.48,102.2,100.83,101.0,397600.0,75.2628,75.7968,74.7808,74.9069,397600.0
2014-04-16 10:00:00,101.04,101.47,100.85,101.17,211600.0,74.9365,75.2554,74.7956,75.0329,211600.0
2014-04-16 10:30:00,101.14,101.29,100.69,100.76,233500.0,75.0107,75.1219,74.6769,74.7289,233500.0
2014-04-16 11:00:00,100.77,101.01,100.43,100.86,223000.0,74.7363,74.9143,74.4841,74.803,223000.0
2014-04-16 11:30:00,100.86,101.25,100.84,101.24,233200.0,74.803,75.0923,74.7882,75.0849,233200.0
2014-04-16 12:00:00,101.23,101.52,101.19,101.44,195500.0,75.0774,75.2925,75.0478,75.2332,195500.0
2014-04-16 12:30:00,101.41,101.51,100.9,100.9,140100.0,75.2109,75.2851,74.8327,74.8327,140100.0
2014-04-16 13:00:00,100.89,101.26,100.83,101.01,186700.0,74.8253,75.0997,74.7808,74.9143,186700.0
2014-04-16 13:30:00,100.99,101.04,100.76,100.87,111500.0,74.8994,74.9365,74.7289,74.8104,111500.0
2014-04-16 14:00:00,100.9,101.05,100.75,101.02,105700.0,74.8327,74.9439,74.7214,74.9217,105700.0
2014-04-16 14:30:00,101.02,101.06,100.88,101.02,215600.0,74.9217,74.9514,74.8179,74.9217,215600.0
2014-04-16 15:00:00,101.03,101.07,100.94,101.05,216800.0,74.9291,74.9588,74.8624,74.9439,216800.0
2014-04-16 15:30:00,101.05,101.08,100.91,101.01,524500.0,74.9439,74.9662,74.8401,74.9143,524500.0
2014-04-17 09:30:00,100.84,101.92,100.84,101.52,505100.0,74.7882,75.5892,74.7882,75.2925,505100.0
2014-04-17 10:00:00,101.57,102.0,101.5,102.0,232400.0,75.3296,75.6485,75.2777,75.6485,232400.0
2014-04-17 10:30:00,102.0,102.25,101.86,102.05,259400.0,75.6485,75.8339,75.5447,75.6856,259400.0
2014-04-17 11:00:00,102.06,102.37,101.99,102.28,209800.0,75.693,75.9229,75.6411,75.8562,209800.0
2014-04-17 11:30:00,102.3,102.39,102.22,102.35,100700.0,75.871,75.9378,75.8117,75.9081,100700.0
2014-04-17 12:00:00,102.33,102.66,102.3,102.66,164400.0,75.8933,76.138,75.871,76.138,164400.0
2014-04-17 12:30:00,102.68,102.73,102.31,102.56,102000.0,76.1528,76.1899,75.8784,76.0638,102000.0
2014-04-17 13:00:00,102.55,102.73,102.52,102.66,107400.0,76.0564,76.1899,76.0342,76.138,107400.0
2014-04-17 13:30:00,102.65,102.84,102.63,102.73,89100.0,76.1306,76.2715,76.1157,76.1899,89100.0
2014-04-17 14:00:00,102.73,102.8,102.67,102.76,111600.0,76.1899,76.2418,76.1454,76.2122,111600.0
2014-04-17 14:30:00,102.75,102.77,102.47,102.69,128300.0,76.2047,76.2196,75.9971,76.1602,128300.0
2014-04-17 15:00:00,102.68,102.79,102.61,102.72,184700.0,76.1528,76.2344,76.1009,76.1825,184700.0
2014-04-17 15:30:00,102.7,102.7,102.41,102.43,426000.0,76.1677,76.1677,75.9526,75.9674,426000.0
2014-04-21 09:30:00,102.98,103.06,101.86,102.67,157700.0,76.3753,76.4347,75.5447,76.1454,157700.0
2014-04-21 10:00:00,102.73,102.88,102.23,102.33,165900.0,76.1899,76.3012,75.8191,75.8933,165900.0
2014-04-21 10:30:00,102.32,102.34,101.84,102.18,165100.0,75.8858,75.9007,75.5298,75.782,165100.0
2014-04-21 11:00:00,102.19,102.71,102.08,102.58,204800.0,75.7894,76.1751,75.7078,76.0787,204800.0
2014-04-21 11:30:00,102.57,102.8,102.47,102.56,104700.0,76.0712,76.2418,75.9971,76.0638,104700.0
2014-04-21 12:00:00,102.56,102.81,102.43,102.74,80400.0,76.0638,76.2492,75.9674,76.1973,80400.0
2014-04-21 12:30:00,102.76,102.9,102.69,102.75,103100.0,76.2122,76.316,76.1602,76.2047,103100.0
2014-04-21 13:00:00,102.73,103.28,102.71,103.27,208200.0,76.1899,76.5978,76.1751,76.5904,208200.0
2014-04-21 13:30:00,103.24,103.43,103.24,103.29,93200.0,76.5682,76.7091,76.5682,76.6052,93200.0
2014-04-21 14:00:00,103.29,103.32,103.16,103.3,100500.0,76.6052,76.6275,76.5088,76.6127,100500.0
2014-04-21 14:30:00,103.31,103.48,103.25,103.42,162700.0,76.6201,76.7462,76.5756,76.7017,162700.0
2014-04-21 15:00:00,103.4,103.48,103.29,103.43,132700.0,76.6868,76.7462,76.6052,76.7091,132700.0
2014-04-21 15:30:00,103.43,103.58,103.33,103.53,273900.0,76.7091,76.8203,76.6349,76.7832,273900.0
2014-04-22 09:30:00,103.27,103.27,102.11,102.77,401000.0,76.5904,76.5904,75.7301,76.2196,401000.0
2014-04-22 10:00:00,102.8,103.15,102.5,103.05,231400.0,76.2418,76.5014,76.0193,76.4272,231400.0
2014-04-22 10:30:00,103.07,103.27,102.69,102.87,150200.0,76.4421,76.5904,76.1602,76.2937,150200.0
2014-04-22 11:00:00,102.88,103.08,102.81,102.88,95800.0,76.3012,76.4495,76.2492,76.3012,95800.0
2014-04-22 11:30:00,102.88,102.92,102.7,102.72,111500.0,76.3012,76.3308,76.1677,76.1825,111500.0
2014-04-22 12:00:00,102.73,102.79,102.51,102.56,222700.0,76.1899,76.2344,76.0267,76.0638,222700.0
2014-04-22 12:30:00,102.56,102.59,102.49,102.56,122000.0,76.0638,76.0861,76.0119,76.0638,122000.0
2014-04-22 13:00:00,102.56,102.61,102.31,102.54,145000.0,76.0638,76.1009,75.8784,76.049,145000.0
2014-04-22 13:30:00,102.54,102.83,102.53,102.76,112700.0,76.049,76.2641,76.0416,76.2122,112700.0
2014-04-22 14:00:00,102.76,102.86,102.59,102.6,141500.0,76.2122,76.2863,76.0861,76.0935,141500.0
2014-04-22 14:30:00,102.59,102.85,102.58,102.77,137000.0,76.0861,76.2789,76.0787,76.2196,137000.0
2014-04-22 15:00:00,102.75,102.85,102.54,102.55,250600.0,76.2047,76.2789,76.049,76.0564,250600.0
2014-04-22 15:30:00,102.58,102.64,102.31,102.36,459500.0,76.0787,76.1232,75.8784,75.9155,459500.0
2014-04-23 09:30:00,102.53,104.02,102.53,104.0,219800.0,76.0416,77.1466,76.0416,77.1318,219800.0
2014-04-23 10:00:00,104.01,104.35,103.65,104.05,261600.0,77.1392,77.3914,76.8722,77.1689,261600.0
2014-04-23 10:30:00,104.04,104.05,103.38,103.77,282400.0,77.1615,77.1689,76.672,76.9612,282400.0
2014-04-23 11:00:00,103.8,103.97,103.63,103.97,133600.0,76.9835,77.1096,76.8574,77.1096,133600.0
2014-04-23 11:30:00,103.96,104.5,103.95,104.44,150200.0,77.1021,77.5026,77.0947,77.4581,150200.0
2014-04-23 12:00:00,104.44,104.45,104.04,104.14,130200.0,77.4581,77.4656,77.1615,77.2356,130200.0
2014-04-23 12:30:00,104.17,104.51,104.14,104.5,120200.0,77.2579,77.5101,77.2356,77.5026,120200.0
2014-04-23 13:00:00,104.5,104.67,104.47,104.6,140300.0,77.5026,77.6287,77.4804,77.5768,140300.0
2014-04-23 13:30:00,104.6,104.84,104.59,104.83,131100.0,77.5768,77.7548,77.5694,77.7474,131100.0
2014-04-23 14:00:00,104.81,105.1,104.77,105.08,187900.0,77.7325,77.9476,77.7029,77.9328,187900.0
2014-04-23 14:30:00,105.08,105.16,104.97,105.16,144800.0,77.9328,77.9921,77.8512,77.9921,144800.0
2014-04-23 15:00:00,105.15,105.18,104.98,105.01,155800.0,77.9847,78.007,77.8586,77.8809,155800.0
2014-04-23 15:30:00,105.0,105.17,104.89,105.08,639500.0,77.8735,77.9995,77.7919,77.9328,639500.0
2014-04-24 09:30:00,105.5,105.5,104.21,104.63,236800.0,78.2443,78.2443,77.2876,77.5991,236800.0
2014-04-24 10:00:00,104.63,105.29,104.47,104.92,375700.0,77.5991,78.0885,77.4804,77.8141,375700.0
2014-04-24 10:30:00,104.9,105.05,104.38,104.61,250800.0,77.7993,77.9105,77.4136,77.5842,250800.0
2014-04-24 11:00:00,104.64,105.19,104.63,105.05,289500.0,77.6065,78.0144,77.5991,77.9105,289500.0
2014-04-24 11:30:00,105.06,105.3,104.83,104.92,189000.0,77.918,78.096,77.7474,77.8141,189000.0
2014-04-24 12:00:00,104.93,105.07,104.8,104.8,84700.0,77.8215,77.9254,77.7251,77.7251,84700.0
2014-04-24 12:30:00,104.83,104.9,104.62,104.76,88800.0,77.7474,77.7993,77.5916,77.6955,88800.0
2014-04-24 13:00:00,104.78,104.78,104.41,104.41,93200.0,77.7103,77.7103,77.4359,77.4359,93200.0
2014-04-24 13:30:00,104.39,104.5,103.6,103.65,173800.0,77.4211,77.5026,76.8351,76.8722,173800.0
2014-04-24 14:00:00,103.68,104.03,103.68,103.94,176600.0,76.8945,77.1541,76.8945,77.0873,176600.0
2014-04-24 14:30:00,103.93,104.17,103.87,103.9,145200.0,77.0799,77.2579,77.0354,77.0576,145200.0
2014-04-24 15:00:00,103.9,103.92,103.56,103.65,358800.0,77.0576,77.0725,76.8055,76.8722,358800.0
2014-04-24 15:30:00,103.65,103.67,103.42,103.49,628800.0,76.8722,76.8871,76.7017,76.7536,628800.0
2014-04-25 09:30:00,103.25,103.3,101.5,101.54,624300.0,76.5756,76.6127,75.2777,75.3073,624300.0
2014-04-25 10:00:00,101.54,101.8,101.12,101.38,464400.0,75.3073,75.5002,74.9959,75.1887,464400.0
2014-04-25 10:30:00,101.39,101.39,100.2,100.28,542100.0,75.1961,75.1961,74.3135,74.3729,542100.0
2014-04-25 11:00:00,100.26,100.75,100.03,100.73,461100.0,74.358,74.7214,74.1875,74.7066,461100.0
2014-04-25 11:30:00,100.76,100.8,100.45,100.49,307400.0,74.7289,74.7585,74.4989,74.5286,307400.0
2014-04-25 12:00:00,100.52,100.65,100.29,100.29,228100.0,74.5509,74.6473,74.3803,74.3803,228100.0
2014-04-25 12:30:00,100.28,100.28,99.94,99.97,266300.0,74.3729,74.3729,74.1207,74.143,266300.0
2014-04-25 13:00:00,99.98,100.02,99.64,99.86,219000.0,74.1504,74.18,73.8982,74.0614,219000.0
2014-04-25 13:30:00,99.89,100.0,99.77,99.8,219200.0,74.0836,74.1652,73.9946,74.0169,219200.0
2014-04-25 14:00:00,99.81,99.83,98.74,98.9,473300.0,74.0243,74.0391,73.2307,73.3494,473300.0
2014-04-25 14:30:00,98.9,99.46,98.81,99.06,699200.0,73.3494,73.7647,73.2826,73.468,699200.0
2014-04-25 15:00:00,99.07,99.45,98.52,98.55,693800.0,73.4755,73.7573,73.0676,73.0898,693800.0
2014-04-25 15:30:00,98.54,99.21,98.52,99.05,1167300.0,73.0824,73.5793,73.0676,73.4606,1167300.0
2014-04-28 09:30:00,99.94,100.0,98.65,99.25,460400.0,74.1207,74.1652,73.164,73.609,460400.0
2014-04-28 10:00:00,99.24,99.41,98.85,99.11,284500.0,73.6015,73.7276,73.3123,73.5051,284500.0
2014-04-28 10:30:00,99.1,99.13,98.54,98.71,381300.0,73.4977,73.52,73.0824,73.2085,381300.0
2014-04-28 11:00:00,98.71,98.85,98.02,98.05,257400.0,73.2085,73.3123,72.6967,72.719,257400.0
2014-04-28 11:30:00,98.05,98.28,97.86,97.9,356000.0,72.719,72.8896,72.5781,72.6077,356000.0
2014-04-28 12:00:00,97.92,98.01,97.24,97.64,431000.0,72.6226,72.6893,72.1182,72.4149,431000.0
2014-04-28 12:30:00,97.65,97.74,97.45,97.51,265500.0,72.4223,72.4891,72.274,72.3185,265500.0
2014-04-28 13:00:00,97.51,97.51,96.53,96.87,456300.0,72.3185,72.3185,71.5917,71.8438,456300.0
2014-04-28 13:30:00,96.87,97.07,96.59,96.78,353600.0,71.8438,71.9922,71.6362,71.7771,353600.0
2014-04-28 14:00:00,96.79,97.47,96.63,97.46,213400.0,71.7845,72.2888,71.6658,72.2814,213400.0
2014-04-28 14:30:00,97.47,97.73,97.35,97.59,194100.0,72.2888,72.4817,72.1998,72.3778,194100.0
2014-04-28 15:00:00,97.6,98.37,97.57,98.19,293300.0,72.3852,72.9563,72.363,72.8228,293300.0
2014-04-28 15:30:00,98.18,98.3,98.02,98.04,473300.0,72.8154,72.9044,72.6967,72.7116,473300.0
2014-04-29 09:30:00,98.88,100.4,98.83,99.99,404100.0,73.3346,74.4619,73.2975,74.1578,404100.0
2014-04-29 10:00:00,100.0,100.34,99.03,99.05,477600.0,74.1652,74.4174,73.4458,73.4606,477600.0
2014-04-29 10:30:00,99.04,100.05,99.03,99.98,365500.0,73.4532,74.2023,73.4458,74.1504,365500.0
2014-04-29 11:00:00,99.98,100.45,99.91,100.38,337500.0,74.1504,74.4989,74.0985,74.447,337500.0
2014-04-29 11:30:00,100.38,100.68,100.22,100.57,222600.0,74.447,74.6695,74.3284,74.5879,222600.0
2014-04-29 12:00:00,100.54,101.09,100.44,100.81,212100.0,74.5657,74.9736,74.4915,74.7659,212100.0
2014-04-29 12:30:00,100.82,101.23,100.81,101.03,136100.0,74.7734,75.0774,74.7659,74.9291,136100.0
2014-04-29 13:00:00,101.01,101.06,100.41,100.5,140700.0,74.9143,74.9514,74.4693,74.536,140700.0
2014-04-29 13:30:00,100.54,100.62,100.32,100.61,143000.0,74.5657,74.625,74.4025,74.6176,143000.0
2014-04-29 14:00:00,100.61,100.7,100.42,100.43,157400.0,74.6176,74.6844,74.4767,74.4841,157400.0
2014-04-29 14:30:00,100.42,100.42,99.95,99.97,183500.0,74.4767,74.4767,74.1281,74.143,183500.0
2014-04-29 15:00:00,99.96,100.0,99.81,99.9,211300.0,74.1355,74.1652,74.0243,74.091,211300.0
2014-04-29 15:30:00,99.88,99.9,99.57,99.6,573500.0,74.0762,74.091,73.8463,73.8685,573500.0
2014-04-30 09:30:00,99.07,99.2,97.45,97.53,446100.0,73.4755,73.5719,72.274,72.3333,446100.0
2014-04-30 10:00:00,97.52,97.52,97.01,97.29,493200.0,72.3259,72.3259,71.9477,72.1553,493200.0
2014-04-30 10:30:00,97.33,97.42,97.1,97.24,345000.0,72.185,72.2517,72.0144,72.1182,345000.0
2014-04-30 11:00:00,97.22,97.45,97.15,97.4,281100.0,72.1034,72.274,72.0515,72.2369,281100.0
2014-04-30 11:30:00,97.4,97.63,97.31,97.46,449900.0,72.2369,72.4075,72.1702,72.2814,449900.0
2014-04-30 12:00:00,97.46,97.54,97.38,97.45,175100.0,72.2814,72.3407,72.2221,72.274,175100.0
2014-04-30 12:30:00,97.44,97.45,97.27,97.37,236400.0,72.2666,72.274,72.1405,72.2147,236400.0
2014-04-30 13:00:00,97.38,97.77,97.28,97.71,234300.0,72.2221,72.5113,72.1479,72.4668,234300.0
2014-04-30 13:30:00,97.73,97.85,97.57,97.83,165600.0,72.4817,72.5707,72.363,72.5558,165600.0
2014-04-30 14:00:00,97.84,97.95,97.48,97.6,429200.0,72.5632,72.6448,72.2962,72.3852,429200.0
2014-04-30 14:30:00,97.62,97.9,97.62,97.7,705300.0,72.4001,72.6077,72.4001,72.4594,705300.0
2014-04-30 15:00:00,97.71,97.78,97.61,97.74,608300.0,72.4668,72.5187,72.3927,72.4891,608300.0
2014-04-30 15:30:00,97.75,98.11,97.68,98.0,962800.0,72.4965,72.7635,72.4446,72.6819,962800.0
2014-05-01 09:30:00,98.22,98.77,97.5,97.82,309900.0,72.8451,73.253,72.3111,72.5484,309900.0
2014-05-01 10:00:00,97.85,98.0,97.41,97.82,237600.0,72.5707,72.6819,72.2443,72.5484,237600.0
2014-05-01 10:30:00,97.8,97.82,97.44,97.64,707800.0,72.5336,72.5484,72.2666,72.4149,707800.0
2014-05-01 11:00:00,97.67,98.26,97.65,97.98,408700.0,72.4372,72.8747,72.4223,72.6671,408700.0
2014-05-01 11:30:00,98.02,98.18,97.49,97.56,256500.0,72.6967,72.8154,72.3037,72.3556,256500.0
2014-05-01 12:00:00,97.54,97.61,97.28,97.42,189900.0,72.3407,72.3927,72.1479,72.2517,189900.0
2014-05-01 12:30:00,97.43,97.44,97.23,97.33,205600.0,72.2592,72.2666,72.1108,72.185,205600.0
2014-05-01 13:00:00,97.32,97.44,97.25,97.36,168500.0,72.1776,72.2666,72.1257,72.2072,168500.0
2014-05-01 13:30:00,97.36,97.36,96.91,96.92,185900.0,72.2072,72.2072,71.8735,71.8809,185900.0
2014-05-01 14:00:00,96.91,97.06,96.91,97.02,243400.0,71.8735,71.9847,71.8735,71.9551,243400.0
2014-05-01 14:30:00,97.02,97.08,96.81,96.93,176300.0,71.9551,71.9996,71.7993,71.8883,176300.0
2014-05-01 15:00:00,96.93,97.14,96.88,96.9,139800.0,71.8883,72.0441,71.8512,71.8661,139800.0
2014-05-01 15:30:00,96.91,97.13,96.9,97.1,425300.0,71.8735,72.0367,71.8661,72.0144,425300.0
2014-05-02 09:30:00,97.3,98.09,96.86,97.64,469400.0,72.1627,72.7486,71.8364,72.4149,469400.0
2014-05-02 10:00:00,97.64,98.25,97.27,97.95,373900.0,72.4149,72.8673,72.1405,72.6448,373900.0
2014-05-02 10:30:00,97.97,98.0,97.34,97.48,145500.0,72.6596,72.6819,72.1924,72.2962,145500.0
2014-05-02 11:00:00,97.48,97.72,97.29,97.42,196300.0,72.2962,72.4742,72.1553,72.2517,196300.0
2014-05-02 11:30:00,97.44,97.48,97.16,97.37,205000.0,72.2666,72.2962,72.0589,72.2147,205000.0
2014-05-02 12:00:00,97.41,97.5,97.32,97.35,110900.0,72.2443,72.3111,72.1776,72.1998,110900.0
2014-05-02 12:30:00,97.35,97.68,97.28,97.59,171300.0,72.1998,72.4446,72.1479,72.3778,171300.0
2014-05-02 13:00:00,97.61,97.82,97.55,97.55,142200.0,72.3927,72.5484,72.3482,72.3482,142200.0
2014-05-02 13:30:00,97.56,97.58,97.13,97.16,206900.0,72.3556,72.3704,72.0367,72.0589,206900.0
2014-05-02 14:00:00,97.16,97.19,96.82,97.05,160500.0,72.0589,72.0812,71.8067,71.9773,160500.0
2014-05-02 14:30:00,97.05,97.11,96.83,96.98,227900.0,71.9773,72.0218,71.8142,71.9254,227900.0
2014-05-02 15:00:00,97.0,97.36,96.97,97.03,214300.0,71.9402,72.2072,71.918,71.9625,214300.0
2014-05-02 15:30:00,97.03,97.16,97.02,97.06,449700.0,71.9625,72.0589,71.9551,71.9847,449700.0
2014-05-05 09:30:00,96.02,98.13,96.01,98.0,518300.0,71.2134,72.7783,71.206,72.6819,518300.0
2014-05-05 10:00:00,97.99,98.08,97.52,97.95,243200.0,72.6745,72.7412,72.3259,72.6448,243200.0
2014-05-05 10:30:00,97.95,98.5,97.9,98.27,209800.0,72.6448,73.0527,72.6077,72.8821,209800.0
2014-05-05 11:00:00,98.27,98.73,98.06,98.66,287800.0,72.8821,73.2233,72.7264,73.1714,287800.0
2014-05-05 11:30:00,98.68,99.41,98.66,99.41,276300.0,73.1862,73.7276,73.1714,73.7276,276300.0
2014-05-05 12:00:00,99.41,99.66,98.83,99.58,305300.0,73.7276,73.913,73.2975,73.8537,305300.0
2014-05-05 12:30:00,99.59,99.61,99.22,99.42,212900.0,73.8611,73.876,73.5867,73.735,212900.0
2014-05-05 13:00:00,99.41,99.53,99.0,99.41,281300.0,73.7276,73.8166,73.4235,73.7276,281300.0
2014-05-05 13:30:00,99.43,99.55,99.21,99.23,177000.0,73.7425,73.8315,73.5793,73.5941,177000.0
2014-05-05 14:00:00,99.23,99.54,99.2,99.43,209300.0,73.5941,73.824,73.5719,73.7425,209300.0
2014-05-05 14:30:00,99.43,99.71,99.4,99.56,222000.0,73.7425,73.9501,73.7202,73.8389,222000.0
2014-05-05 15:00:00,99.57,99.57,99.14,99.34,367300.0,73.8463,73.8463,73.5274,73.6757,367300.0
2014-05-05 15:30:00,99.34,99.35,99.03,99.19,799400.0,73.6757,73.6831,73.4458,73.5645,799400.0
2014-05-06 09:30:00,102.8,106.5,102.72,103.21,1810500.0,76.2418,78.9859,76.1825,76.5459,1810500.0
2014-05-06 10:00:00,103.24,103.95,103.06,103.74,791200.0,76.5682,77.0947,76.4347,76.939,791200.0
2014-05-06 10:30:00,103.74,104.0,103.29,103.55,737500.0,76.939,77.1318,76.6052,76.7981,737500.0
2014-05-06 11:00:00,103.57,103.59,102.63,102.83,426200.0,76.8129,76.8277,76.1157,76.2641,426200.0
2014-05-06 11:30:00,102.81,103.15,102.21,102.64,388300.0,76.2492,76.5014,75.8043,76.1232,388300.0
2014-05-06 12:00:00,102.65,103.37,102.65,103.05,398200.0,76.1306,76.6646,76.1306,76.4272,398200.0
2014-05-06 12:30:00,103.04,103.26,102.91,102.98,172900.0,76.4198,76.583,76.3234,76.3753,172900.0
2014-05-06 13:00:00,102.97,103.12,101.84,101.98,261000.0,76.3679,76.4792,75.5298,75.6337,261000.0
2014-05-06 13:30:00,101.97,102.33,101.84,102.05,303700.0,75.6263,75.8933,75.5298,75.6856,303700.0
2014-05-06 14:00:00,102.05,102.47,102.01,102.32,282000.0,75.6856,75.9971,75.6559,75.8858,282000.0
2014-05-06 14:30:00,102.32,102.78,102.32,102.74,400000.0,75.8858,76.227,75.8858,76.1973,400000.0
2014-05-06 15:00:00,102.72,103.39,102.51,103.29,580700.0,76.1825,76.6794,76.0267,76.6052,580700.0
2014-05-06 15:30:00,103.27,103.67,103.03,103.62,930700.0,76.5904,76.8871,76.4124,76.85,930700.0
2014-05-07 09:30:00,104.61,105.45,103.39,103.49,508000.0,77.5842,78.2072,76.6794,76.7536,508000.0
2014-05-07 10:00:00,103.48,103.65,102.64,103.55,303200.0,76.7462,76.8722,76.1232,76.7981,303200.0
2014-05-07 10:30:00,103.53,104.29,103.52,103.97,487000.0,76.7832,77.3469,76.7758,77.1096,487000.0
2014-05-07 11:00:00,103.96,104.01,103.5,103.86,464100.0,77.1021,77.1392,76.761,77.028,464100.0
2014-05-07 11:30:00,103.85,104.64,103.83,104.24,240100.0,77.0206,77.6065,77.0057,77.3098,240100.0
2014-05-07 12:00:00,104.25,104.38,103.89,104.17,293700.0,77.3172,77.4136,77.0502,77.2579,293700.0
2014-05-07 12:30:00,104.18,104.24,103.95,104.18,270500.0,77.2653,77.3098,77.0947,77.2653,270500.0
2014-05-07 13:00:00,104.18,104.39,104.02,104.35,391500.0,77.2653,77.4211,77.1466,77.3914,391500.0
2014-05-07 13:30:00,104.35,104.86,104.35,104.75,323800.0,77.3914,77.7696,77.3914,77.688,323800.0
2014-05-07 14:00:00,104.74,104.84,104.55,104.73,315300.0,77.6806,77.7548,77.5397,77.6732,315300.0
2014-05-07 14:30:00,104.75,104.96,104.69,104.86,353400.0,77.688,77.8438,77.6435,77.7696,353400.0
2014-05-07 15:00:00,104.86,104.86,104.47,104.69,336300.0,77.7696,77.7696,77.4804,77.6435,336300.0
2014-05-07 15:30:00,104.68,104.9,104.58,104.79,701400.0,77.6361,77.7993,77.562,77.7177,701400.0
2014-05-08 09:30:00,104.03,104.37,103.55,104.17,218400.0,77.1541,77.4062,76.7981,77.2579,218400.0
2014-05-08 10:00:00,104.2,104.56,104.04,104.09,195000.0,77.2801,77.5471,77.1615,77.1986,195000.0
2014-05-08 10:30:00,104.07,104.09,103.3,103.3,158300.0,77.1837,77.1986,76.6127,76.6127,158300.0
2014-05-08 11:00:00,103.3,103.59,103.0,103.08,232200.0,76.6127,76.8277,76.3902,76.4495,232200.0
2014-05-08 11:30:00,103.1,103.36,103.09,103.19,117800.0,76.4643,76.6572,76.4569,76.5311,117800.0
2014-05-08 12:00:00,103.21,103.3,102.96,103.03,213100.0,76.5459,76.6127,76.3605,76.4124,213100.0
2014-05-08 12:30:00,103.01,103.07,102.93,103.0,214900.0,76.3976,76.4421,76.3382,76.3902,214900.0
2014-05-08 13:00:00,103.0,103.26,102.95,103.06,129100.0,76.3902,76.583,76.3531,76.4347,129100.0
2014-05-08 13:30:00,103.06,103.13,102.78,102.8,130300.0,76.4347,76.4866,76.227,76.2418,130300.0
2014-05-08 14:00:00,102.8,102.83,102.4,102.63,169000.0,76.2418,76.2641,75.9452,76.1157,169000.0
2014-05-08 14:30:00,102.61,102.81,102.17,102.23,225100.0,76.1009,76.2492,75.7746,75.8191,225100.0
2014-05-08 15:00:00,102.22,102.24,101.76,101.98,270900.0,75.8117,75.8265,75.4705,75.6337,270900.0
2014-05-08 15:30:00,101.97,102.04,101.62,101.74,438200.0,75.6263,75.6782,75.3667,75.4557,438200.0
2014-05-09 09:30:00,102.0,102.0,101.12,101.21,580600.0,75.6485,75.6485,74.9959,75.0626,580600.0
2014-05-09 10:00:00,101.24,101.54,101.07,101.18,345200.0,75.0849,75.3073,74.9588,75.0404,345200.0
2014-05-09 10:30:00,101.16,101.26,100.79,100.87,292600.0,75.0255,75.0997,74.7511,74.8104,292600.0
2014-05-09 11:00:00,100.86,101.0,100.64,100.81,162800.0,74.803,74.9069,74.6399,74.7659,162800.0
2014-05-09 11:30:00,100.84,101.14,100.65,100.86,122100.0,74.7882,75.0107,74.6473,74.803,122100.0
2014-05-09 12:00:00,100.85,100.92,100.65,100.82,125000.0,74.7956,74.8475,74.6473,74.7734,125000.0
2014-05-09 12:30:00,100.82,101.57,100.81,101.46,352400.0,74.7734,75.3296,74.7659,75.248,352400.0
2014-05-09 13:00:00,101.47,101.81,101.41,101.75,140800.0,75.2554,75.5076,75.2109,75.4631,140800.0
2014-05-09 13:30:00,101.76,102.0,101.69,101.95,123500.0,75.4705,75.6485,75.4186,75.6114,123500.0
2014-05-09 14:00:00,101.94,101.95,101.53,101.61,132600.0,75.604,75.6114,75.2999,75.3593,132600.0
2014-05-09 14:30:00,101.62,101.96,101.6,101.93,148100.0,75.3667,75.6188,75.3518,75.5966,148100.0
2014-05-09 15:00:00,101.93,102.14,101.91,102.09,160300.0,75.5966,75.7523,75.5818,75.7153,160300.0
2014-05-09 15:30:00,102.08,102.3,102.06,102.29,455700.0,75.7078,75.871,75.693,75.8636,455700.0
2014-05-12 09:30:00,102.57,103.07,101.98,102.45,361300.0,76.0712,76.4421,75.6337,75.9822,361300.0
2014-05-12 10:00:00,102.45,103.06,102.33,103.01,167600.0,75.9822,76.4347,75.8933,76.3976,167600.0
2014-05-12 10:30:00,103.04,103.17,102.82,102.92,141600.0,76.4198,76.5162,76.2567,76.3308,141600.0
2014-05-12 11:00:00,102.92,103.0,102.69,102.72,137100.0,76.3308,76.3902,76.1602,76.1825,137100.0
2014-05-12 11:30:00,102.71,102.98,102.67,102.94,106900.0,76.1751,76.3753,76.1454,76.3457,106900.0
2014-05-12 12:00:00,102.95,103.48,102.88,103.48,160200.0,76.3531,76.7462,76.3012,76.7462,160200.0
2014-05-12 12:30:00,103.48,103.53,103.33,103.35,180600.0,76.7462,76.7832,76.6349,76.6497,180600.0
2014-05-12 13:00:00,103.33,103.73,103.31,103.73,94300.0,76.6349,76.9316,76.6201,76.9316,94300.0
2014-05-12 13:30:00,103.7,103.71,103.28,103.28,150300.0,76.9093,76.9167,76.5978,76.5978,150300.0
2014-05-12 14:00:00,103.28,103.45,103.09,103.35,120400.0,76.5978,76.7239,76.4569,76.6497,120400.0
2014-05-12 14:30:00,103.37,103.61,103.36,103.56,175800.0,76.6646,76.8426,76.6572,76.8055,175800.0
2014-05-12 15:00:00,103.55,103.55,103.4,103.48,181200.0,76.7981,76.7981,76.6868,76.7462,181200.0
2014-05-12 15:30:00,103.47,103.67,103.39,103.64,436100.0,76.7387,76.8871,76.6794,76.8648,436100.0
2014-05-13 09:30:00,104.38,105.21,104.07,104.59,356900.0,77.4136,78.0292,77.1837,77.5694,356900.0
2014-05-13 10:00:00,104.6,105.03,104.5,104.96,210900.0,77.5768,77.8957,77.5026,77.8438,210900.0
2014-05-13 10:30:00,104.97,105.29,104.89,104.91,382700.0,77.8512,78.0885,77.7919,77.8067,382700.0
2014-05-13 11:00:00,104.88,104.93,104.23,104.38,132100.0,77.7845,77.8215,77.3024,77.4136,132100.0
2014-05-13 11:30:00,104.38,104.72,104.35,104.69,202500.0,77.4136,77.6658,77.3914,77.6435,202500.0
2014-05-13 12:00:00,104.68,105.07,104.68,105.02,78900.0,77.6361,77.9254,77.6361,77.8883,78900.0
2014-05-13 12:30:00,105.01,105.28,104.89,105.24,96800.0,77.8809,78.0811,77.7919,78.0515,96800.0
2014-05-13 13:00:00,105.25,105.43,105.14,105.42,146600.0,78.0589,78.1924,77.9773,78.185,146600.0
2014-05-13 13:30:00,105.43,105.5,105.37,105.4,138400.0,78.1924,78.2443,78.1479,78.1701,138400.0
2014-05-13 14:00:00,105.41,105.44,105.14,105.16,240400.0,78.1775,78.1998,77.9773,77.9921,240400.0
2014-05-13 14:30:00,105.17,105.3,105.08,105.28,138000.0,77.9995,78.096,77.9328,78.0811,138000.0
2014-05-13 15:00:00,105.28,105.34,105.07,105.14,191200.0,78.0811,78.1256,77.9254,77.9773,191200.0
2014-05-13 15:30:00,105.14,105.46,105.07,105.16,375200.0,77.9773,78.2146,77.9254,77.9921,375200.0
2014-05-14 09:30:00,105.39,105.49,104.93,105.06,286800.0,78.1627,78.2369,77.8215,77.918,286800.0
2014-05-14 10:00:00,105.06,105.38,104.84,104.99,162900.0,77.918,78.1553,77.7548,77.866,162900.0
2014-05-14 10:30:00,104.98,105.0,104.51,104.77,196400.0,77.8586,77.8735,77.5101,77.7029,196400.0
2014-05-14 11:00:00,104.8,105.0,104.68,104.97,79700.0,77.7251,77.8735,77.6361,77.8512,79700.0
2014-05-14 11:30:00,104.99,104.99,104.75,104.77,51700.0,77.866,77.866,77.688,77.7029,51700.0
2014-05-14 12:00:00,104.77,104.85,104.7,104.73,47700.0,77.7029,77.7622,77.651,77.6732,47700.0
2014-05-14 12:30:00,104.73,104.88,104.67,104.67,56700.0,77.6732,77.7845,77.6287,77.6287,56700.0
2014-05-14 13:00:00,104.68,104.77,104.37,104.45,82400.0,77.6361,77.7029,77.4062,77.4656,82400.0
2014-05-14 13:30:00,104.48,104.83,104.42,104.82,296700.0,77.4878,77.7474,77.4433,77.74,296700.0
2014-05-14 14:00:00,104.83,104.87,104.7,104.74,64200.0,77.7474,77.777,77.651,77.6806,64200.0
2014-05-14 14:30:00,104.74,104.76,104.42,104.43,86400.0,77.6806,77.6955,77.4433,77.4507,86400.0
2014-05-14 15:00:00,104.42,104.48,103.92,104.05,253300.0,77.4433,77.4878,77.0725,77.1689,253300.0
2014-05-14 15:30:00,104.06,104.06,103.86,103.9,337800.0,77.1763,77.1763,77.028,77.0576,337800.0
2014-05-15 09:30:00,103.97,103.98,102.23,102.46,196800.0,77.1096,77.117,75.8191,75.9897,196800.0
2014-05-15 10:00:00,102.5,102.5,101.55,101.88,224700.0,76.0193,76.0193,75.3148,75.5595,224700.0
2014-05-15 10:30:00,101.88,102.26,101.79,102.26,172600.0,75.5595,75.8413,75.4928,75.8413,172600.0
2014-05-15 11:00:00,102.24,102.4,101.84,102.28,153500.0,75.8265,75.9452,75.5298,75.8562,153500.0
2014-05-15 11:30:00,102.26,102.95,102.23,102.33,133000.0,75.8413,76.3531,75.8191,75.8933,133000.0
2014-05-15 12:00:00,102.33,102.72,102.07,102.23,95500.0,75.8933,76.1825,75.7004,75.8191,95500.0
2014-05-15 12:30:00,102.24,102.62,102.23,102.6,75900.0,75.8265,76.1083,75.8191,76.0935,75900.0
2014-05-15 13:00:00,102.59,102.7,102.38,102.69,83300.0,76.0861,76.1677,75.9303,76.1602,83300.0
2014-05-15 13:30:00,102.69,102.86,102.25,102.53,170100.0,76.1602,76.2863,75.8339,76.0416,170100.0
2014-05-15 14:00:00,102.54,102.94,102.41,102.48,149200.0,76.049,76.3457,75.9526,76.0045,149200.0
2014-05-15 14:30:00,102.5,103.03,102.5,102.97,120400.0,76.0193,76.4124,76.0193,76.3679,120400.0
2014-05-15 15:00:00,102.98,103.04,102.36,102.48,138400.0,76.3753,76.4198,75.9155,76.0045,138400.0
2014-05-15 15:30:00,102.49,102.98,102.45,102.73,367900.0,76.0119,76.3753,75.9822,76.1899,367900.0
2014-05-16 09:30:00,102.57,102.86,101.34,102.59,422100.0,76.0712,76.2863,75.159,76.0861,422100.0
2014-05-16 10:00:00,102.59,102.88,102.07,102.41,168200.0,76.0861,76.3012,75.7004,75.9526,168200.0
2014-05-16 10:30:00,102.42,102.6,102.25,102.52,275000.0,75.96,76.0935,75.8339,76.0342,275000.0
2014-05-16 11:00:00,102.53,102.88,102.48,102.62,153800.0,76.0416,76.3012,76.0045,76.1083,153800.0
2014-05-16 11:30:00,102.62,102.72,102.11,102.37,99400.0,76.1083,76.1825,75.7301,75.9229,99400.0
2014-05-16 12:00:00,102.37,102.55,102.33,102.51,164600.0,75.9229,76.0564,75.8933,76.0267,164600.0
2014-05-16 12:30:00,102.51,102.52,102.38,102.48,135500.0,76.0267,76.0342,75.9303,76.0045,135500.0
2014-05-16 13:00:00,102.5,102.52,102.28,102.38,196700.0,76.0193,76.0342,75.8562,75.9303,196700.0
2014-05-16 13:30:00,102.39,102.49,102.13,102.14,101000.0,75.9378,76.0119,75.7449,75.7523,101000.0
2014-05-16 14:00:00,102.13,102.15,101.99,102.07,153800.0,75.7449,75.7598,75.6411,75.7004,153800.0
2014-05-16 14:30:00,102.08,102.4,102.01,102.39,65300.0,75.7078,75.9452,75.6559,75.9378,65300.0
2014-05-16 15:00:00,102.4,102.47,102.24,102.29,88700.0,75.9452,75.9971,75.8265,75.8636,88700.0
2014-05-16 15:30:00,102.3,102.57,102.3,102.49,297600.0,75.871,76.0712,75.871,76.0119,297600.0
2014-05-19 09:30:00,102.5,102.93,101.96,102.69,135500.0,76.0193,76.3382,75.6188,76.1602,135500.0
2014-05-19 10:00:00,102.71,103.36,102.68,102.97,153800.0,76.1751,76.6572,76.1528,76.3679,153800.0
2014-05-19 10:30:00,103.01,103.03,102.46,102.66,89300.0,76.3976,76.4124,75.9897,76.138,89300.0
2014-05-19 11:00:00,102.69,102.93,102.59,102.71,115500.0,76.1602,76.3382,76.0861,76.1751,115500.0
2014-05-19 11:30:00,102.7,102.8,102.62,102.71,94100.0,76.1677,76.2418,76.1083,76.1751,94100.0
2014-05-19 12:00:00,102.73,102.82,102.49,102.7,80800.0,76.1899,76.2567,76.0119,76.1677,80800.0
2014-05-19 12:30:00,102.69,102.81,102.46,102.79,77600.0,76.1602,76.2492,75.9897,76.2344,77600.0
2014-05-19 13:00:00,102.83,102.98,102.54,102.6,63200.0,76.2641,76.3753,76.049,76.0935,63200.0
2014-05-19 13:30:00,102.55,102.58,102.32,102.36,51900.0,76.0564,76.0787,75.8858,75.9155,51900.0
2014-05-19 14:00:00,102.37,102.49,102.32,102.39,63800.0,75.9229,76.0119,75.8858,75.9378,63800.0
2014-05-19 14:30:00,102.38,102.47,102.32,102.37,61800.0,75.9303,75.9971,75.8858,75.9229,61800.0
2014-05-19 15:00:00,102.37,102.45,102.19,102.42,87000.0,75.9229,75.9822,75.7894,75.96,87000.0
2014-05-19 15:30:00,102.43,102.61,102.28,102.31,221400.0,75.9674,76.1009,75.8562,75.8784,221400.0
2014-05-20 09:30:00,102.22,102.75,101.47,101.63,198000.0,75.8117,76.2047,75.2554,75.3741,198000.0
2014-05-20 10:00:00,101.61,102.0,101.49,101.59,197100.0,75.3593,75.6485,75.2703,75.3444,197100.0
2014-05-20 10:30:00,101.6,102.42,101.6,102.38,111100.0,75.3518,75.96,75.3518,75.9303,111100.0
2014-05-20 11:00:00,102.43,102.68,102.35,102.55,107700.0,75.9674,76.1528,75.9081,76.0564,107700.0
2014-05-20 11:30:00,102.54,102.95,102.52,102.7,70600.0,76.049,76.3531,76.0342,76.1677,70600.0
2014-05-20 12:00:00,102.72,102.72,102.2,102.28,70900.0,76.1825,76.1825,75.7968,75.8562,70900.0
2014-05-20 12:30:00,102.32,102.48,102.21,102.42,49200.0,75.8858,76.0045,75.8043,75.96,49200.0
2014-05-20 13:00:00,102.42,102.44,102.13,102.29,61100.0,75.96,75.9748,75.7449,75.8636,61100.0
2014-05-20 13:30:00,102.28,102.39,101.91,101.91,92600.0,75.8562,75.9378,75.5818,75.5818,92600.0
2014-05-20 14:00:00,101.92,102.01,101.74,101.85,117800.0,75.5892,75.6559,75.4557,75.5373,117800.0
2014-05-20 14:30:00,101.85,101.87,101.61,101.71,103500.0,75.5373,75.5521,75.3593,75.4334,103500.0
2014-05-20 15:00:00,101.71,101.89,101.61,101.84,140700.0,75.4334,75.5669,75.3593,75.5298,140700.0
2014-05-20 15:30:00,101.83,102.04,101.83,101.88,255900.0,75.5224,75.6782,75.5224,75.5595,255900.0
2014-05-21 09:30:00,102.7,103.23,102.13,103.14,165100.0,76.1677,76.5607,75.7449,76.494,165100.0
2014-05-21 10:00:00,103.17,103.59,103.12,103.35,119700.0,76.5162,76.8277,76.4792,76.6497,119700.0
2014-05-21 10:30:00,103.36,103.53,103.15,103.17,71200.0,76.6572,76.7832,76.5014,76.5162,71200.0
2014-05-21 11:00:00,103.16,103.19,102.91,102.98,77800.0,76.5088,76.5311,76.3234,76.3753,77800.0
2014-05-21 11:30:00,102.98,103.2,102.87,103.05,56600.0,76.3753,76.5385,76.2937,76.4272,56600.0
2014-05-21 12:00:00,103.06,103.31,103.04,103.24,59400.0,76.4347,76.6201,76.4198,76.5682,59400.0
2014-05-21 12:30:00,103.29,103.64,103.24,103.58,39900.0,76.6052,76.8648,76.5682,76.8203,39900.0
2014-05-21 13:00:00,103.59,103.72,103.52,103.57,31300.0,76.8277,76.9241,76.7758,76.8129,31300.0
2014-05-21 13:30:00,103.6,104.02,103.54,104.01,104800.0,76.8351,77.1466,76.7907,77.1392,104800.0
2014-05-21 14:00:00,104.01,104.19,103.72,104.15,148100.0,77.1392,77.2727,76.9241,77.2431,148100.0
2014-05-21 14:30:00,104.18,104.36,104.12,104.21,87000.0,77.2653,77.3988,77.2208,77.2876,87000.0
2014-05-21 15:00:00,104.23,104.32,104.14,104.25,121300.0,77.3024,77.3691,77.2356,77.3172,121300.0
2014-05-21 15:30:00,104.25,104.29,104.01,104.16,272300.0,77.3172,77.3469,77.1392,77.2505,272300.0
2014-05-22 09:30:00,104.29,104.49,103.62,103.62,292200.0,77.3469,77.4952,76.85,76.85,292200.0
2014-05-22 10:00:00,103.57,104.4,103.53,104.08,157000.0,76.8129,77.4285,76.7832,77.1911,157000.0
2014-05-22 10:30:00,104.07,104.49,103.88,104.42,161300.0,77.1837,77.4952,77.0428,77.4433,161300.0
2014-05-22 11:00:00,104.41,104.89,104.37,104.88,149200.0,77.4359,77.7919,77.4062,77.7845,149200.0
2014-05-22 11:30:00,104.89,105.17,104.59,104.72,131700.0,77.7919,77.9995,77.5694,77.6658,131700.0
2014-05-22 12:00:00,104.72,104.77,104.48,104.59,227200.0,77.6658,77.7029,77.4878,77.5694,227200.0
2014-05-22 12:30:00,104.6,104.82,104.54,104.54,99100.0,77.5768,77.74,77.5323,77.5323,99100.0
2014-05-22 13:00:00,104.54,104.73,104.43,104.68,110300.0,77.5323,77.6732,77.4507,77.6361,110300.0
2014-05-22 13:30:00,104.68,104.68,104.11,104.14,94500.0,77.6361,77.6361,77.2134,77.2356,94500.0
2014-05-22 14:00:00,104.15,104.33,104.0,104.24,128800.0,77.2431,77.3766,77.1318,77.3098,128800.0
2014-05-22 14:30:00,104.25,104.49,104.17,104.47,93900.0,77.3172,77.4952,77.2579,77.4804,93900.0
2014-05-22 15:00:00,104.47,104.47,104.01,104.04,122700.0,77.4804,77.4804,77.1392,77.1615,122700.0
2014-05-22 15:30:00,104.04,104.09,103.63,103.68,289300.0,77.1615,77.1986,76.8574,76.8945,289300.0
2014-05-23 09:30:00,103.89,104.53,103.44,104.09,392100.0,77.0502,77.5249,76.7165,77.1986,392100.0
2014-05-23 10:00:00,104.08,104.68,103.93,104.39,228600.0,77.1911,77.6361,77.0799,77.4211,228600.0
2014-05-23 10:30:00,104.39,104.78,104.33,104.78,99300.0,77.4211,77.7103,77.3766,77.7103,99300.0
2014-05-23 11:00:00,104.81,105.15,104.75,104.9,139500.0,77.7325,77.9847,77.688,77.7993,139500.0
2014-05-23 11:30:00,104.91,104.91,104.67,104.67,65700.0,77.8067,77.8067,77.6287,77.6287,65700.0
2014-05-23 12:00:00,104.68,104.69,104.48,104.49,84700.0,77.6361,77.6435,77.4878,77.4952,84700.0
2014-05-23 12:30:00,104.5,105.01,104.46,104.98,249500.0,77.5026,77.8809,77.473,77.8586,249500.0
2014-05-23 13:00:00,104.98,105.01,104.84,104.91,265100.0,77.8586,77.8809,77.7548,77.8067,265100.0
2014-05-23 13:30:00,104.9,104.93,104.64,104.64,72900.0,77.7993,77.8215,77.6065,77.6065,72900.0
2014-05-23 14:00:00,104.64,104.64,104.41,104.48,65800.0,77.6065,77.6065,77.4359,77.4878,65800.0
2014-05-23 14:30:00,104.48,104.53,104.36,104.39,88000.0,77.4878,77.5249,77.3988,77.4211,88000.0
2014-05-23 15:00:00,104.38,104.39,104.25,104.27,90000.0,77.4136,77.4211,77.3172,77.3321,90000.0
2014-05-23 15:30:00,104.26,104.27,103.95,103.98,294800.0,77.3246,77.3321,77.0947,77.117,294800.0
2014-05-27 09:30:00,104.44,104.73,103.86,103.86,195000.0,77.4581,77.6732,77.028,77.028,195000.0
2014-05-27 10:00:00,103.86,104.47,103.76,104.22,140600.0,77.028,77.4804,76.9538,77.295,140600.0
2014-05-27 10:30:00,104.18,104.32,104.0,104.04,137300.0,77.2653,77.3691,77.1318,77.1615,137300.0
2014-05-27 11:00:00,104.05,104.15,103.75,103.88,110200.0,77.1689,77.2431,76.9464,77.0428,110200.0
2014-05-27 11:30:00,103.88,104.04,103.85,103.93,64600.0,77.0428,77.1615,77.0206,77.0799,64600.0
2014-05-27 12:00:00,103.92,104.12,103.89,103.98,57300.0,77.0725,77.2208,77.0502,77.117,57300.0
2014-05-27 12:30:00,103.99,104.29,103.97,104.19,45100.0,77.1244,77.3469,77.1096,77.2727,45100.0
2014-05-27 13:00:00,104.17,104.29,104.09,104.2,53700.0,77.2579,77.3469,77.1986,77.2801,53700.0
2014-05-27 13:30:00,104.22,104.5,104.19,104.42,53800.0,77.295,77.5026,77.2727,77.4433,53800.0
2014-05-27 14:00:00,104.42,104.65,104.31,104.63,75200.0,77.4433,77.6139,77.3617,77.5991,75200.0
2014-05-27 14:30:00,104.62,104.97,104.47,104.89,149700.0,77.5916,77.8512,77.4804,77.7919,149700.0
2014-05-27 15:00:00,104.88,104.9,104.73,104.79,159300.0,77.7845,77.7993,77.6732,77.7177,159300.0
2014-05-27 15:30:00,104.79,104.86,104.67,104.74,228600.0,77.7177,77.7696,77.6287,77.6806,228600.0
2014-05-28 09:30:00,104.86,105.32,104.55,104.79,257800.0,77.7696,78.1108,77.5397,77.7177,257800.0
2014-05-28 10:00:00,104.82,105.2,104.4,104.81,378900.0,77.74,78.0218,77.4285,77.7325,378900.0
2014-05-28 10:30:00,104.84,104.9,104.41,104.52,251200.0,77.7548,77.7993,77.4359,77.5175,251200.0
2014-05-28 11:00:00,104.51,105.18,104.49,105.09,141100.0,77.5101,78.007,77.4952,77.9402,141100.0
2014-05-28 11:30:00,105.1,105.29,104.92,105.02,113100.0,77.9476,78.0885,77.8141,77.8883,113100.0
2014-05-28 12:00:00,105.01,105.6,105.01,105.38,139500.0,77.8809,78.3185,77.8809,78.1553,139500.0
2014-05-28 12:30:00,105.36,105.5,105.27,105.37,74800.0,78.1405,78.2443,78.0737,78.1479,74800.0
2014-05-28 13:00:00,105.38,105.58,105.35,105.36,79300.0,78.1553,78.3036,78.133,78.1405,79300.0
2014-05-28 13:30:00,105.36,105.58,105.23,105.49,116100.0,78.1405,78.3036,78.044,78.2369,116100.0
2014-05-28 14:00:00,105.5,105.63,105.14,105.18,82500.0,78.2443,78.3407,77.9773,78.007,82500.0
2014-05-28 14:30:00,105.17,105.17,104.93,105.15,129100.0,77.9995,77.9995,77.8215,77.9847,129100.0
2014-05-28 15:00:00,105.15,105.44,105.15,105.28,111300.0,77.9847,78.1998,77.9847,78.0811,111300.0
2014-05-28 15:30:00,105.3,105.41,105.17,105.18,243600.0,78.096,78.1775,77.9995,78.007,243600.0
2014-05-29 09:30:00,105.42,105.83,105.0,105.7,200100.0,78.185,78.489,77.8735,78.3926,200100.0
2014-05-29 10:00:00,105.69,105.77,105.02,105.26,129000.0,78.3852,78.4445,77.8883,78.0663,129000.0
2014-05-29 10:30:00,105.25,105.62,105.1,105.5,125900.0,78.0589,78.3333,77.9476,78.2443,125900.0
2014-05-29 11:00:00,105.5,105.86,105.49,105.67,122600.0,78.2443,78.5113,78.2369,78.3704,122600.0
2014-05-29 11:30:00,105.68,105.71,105.35,105.37,131200.0,78.3778,78.4,78.133,78.1479,131200.0
2014-05-29 12:00:00,105.38,105.59,105.17,105.23,134700.0,78.1553,78.311,77.9995,78.044,134700.0
2014-05-29 12:30:00,105.23,105.39,105.19,105.35,49300.0,78.044,78.1627,78.0144,78.133,49300.0
2014-05-29 13:00:00,105.34,105.77,105.26,105.69,74700.0,78.1256,78.4445,78.0663,78.3852,74700.0
2014-05-29 13:30:00,105.69,105.83,105.57,105.76,84300.0,78.3852,78.489,78.2962,78.4371,84300.0
2014-05-29 14:00:00,105.77,105.77,105.57,105.73,85600.0,78.4445,78.4445,78.2962,78.4149,85600.0
2014-05-29 14:30:00,105.73,106.35,105.73,106.34,190300.0,78.4149,78.8747,78.4149,78.8673,190300.0
2014-05-29 15:00:00,106.34,106.63,106.29,106.59,244500.0,78.8673,79.0824,78.8302,79.0527,244500.0
2014-05-29 15:30:00,106.59,106.71,106.38,106.67,461300.0,79.0527,79.1417,78.8969,79.112,461300.0
2014-05-30 09:30:00,106.27,106.36,105.25,105.79,215300.0,78.8154,78.8821,78.0589,78.4594,215300.0
2014-05-30 10:00:00,105.76,106.3,105.61,105.92,159800.0,78.4371,78.8376,78.3259,78.5558,159800.0
2014-05-30 10:30:00,105.88,105.94,105.68,105.85,128600.0,78.5261,78.5706,78.3778,78.5039,128600.0
2014-05-30 11:00:00,105.85,106.05,105.77,105.8,80400.0,78.5039,78.6522,78.4445,78.4668,80400.0
2014-05-30 11:30:00,105.79,106.04,105.48,105.48,94600.0,78.4594,78.6448,78.2295,78.2295,94600.0
2014-05-30 12:00:00,105.47,105.74,105.42,105.62,70300.0,78.222,78.4223,78.185,78.3333,70300.0
2014-05-30 12:30:00,105.6,105.67,105.41,105.51,86200.0,78.3185,78.3704,78.1775,78.2517,86200.0
2014-05-30 13:00:00,105.51,105.77,105.47,105.71,62000.0,78.2517,78.4445,78.222,78.4,62000.0
2014-05-30 13:30:00,105.69,105.85,105.61,105.76,68300.0,78.3852,78.5039,78.3259,78.4371,68300.0
2014-05-30 14:00:00,105.76,106.0,105.76,105.92,67400.0,78.4371,78.6151,78.4371,78.5558,67400.0
2014-05-30 14:30:00,105.92,105.93,105.5,105.5,114800.0,78.5558,78.5632,78.2443,78.2443,114800.0
2014-05-30 15:00:00,105.5,105.72,105.42,105.72,140100.0,78.2443,78.4075,78.185,78.4075,140100.0
2014-05-30 15:30:00,105.71,105.93,105.6,105.78,323900.0,78.4,78.5632,78.3185,78.452,323900.0
2014-06-02 09:30:00,105.95,106.0,105.38,105.57,268400.0,78.578,78.6151,78.1553,78.2962,268400.0
2014-06-02 10:00:00,105.56,105.75,104.95,105.6,234200.0,78.2888,78.4297,77.8364,78.3185,234200.0
2014-06-02 10:30:00,105.6,105.83,105.35,105.46,117200.0,78.3185,78.489,78.133,78.2146,117200.0
2014-06-02 11:00:00,105.48,105.85,105.46,105.79,96500.0,78.2295,78.5039,78.2146,78.4594,96500.0
2014-06-02 11:30:00,105.8,105.9,105.59,105.61,82500.0,78.4668,78.5409,78.311,78.3259,82500.0
2014-06-02 12:00:00,105.65,105.73,105.37,105.46,45800.0,78.3555,78.4149,78.1479,78.2146,45800.0
2014-06-02 12:30:00,105.45,105.5,105.31,105.34,64900.0,78.2072,78.2443,78.1034,78.1256,64900.0
2014-06-02 13:00:00,105.33,105.48,105.25,105.44,64300.0,78.1182,78.2295,78.0589,78.1998,64300.0
2014-06-02 13:30:00,105.41,105.49,105.25,105.29,55300.0,78.1775,78.2369,78.0589,78.0885,55300.0
2014-06-02 14:00:00,105.31,105.6,105.29,105.6,50900.0,78.1034,78.3185,78.0885,78.3185,50900.0
2014-06-02 14:30:00,105.59,105.66,105.49,105.56,45500.0,78.311,78.363,78.2369,78.2888,45500.0
2014-06-02 15:00:00,105.54,105.55,105.26,105.28,79800.0,78.274,78.2814,78.0663,78.0811,79800.0
2014-06-02 15:30:00,105.26,105.48,105.26,105.4,175200.0,78.0663,78.2295,78.0663,78.1701,175200.0
2014-06-03 09:30:00,105.45,106.11,105.27,105.82,150200.0,78.2072,78.6967,78.0737,78.4816,150200.0
2014-06-03 10:00:00,105.8,105.94,105.57,105.7,253100.0,78.4668,78.5706,78.2962,78.3926,253100.0
2014-06-03 10:30:00,105.66,106.18,105.66,106.18,101300.0,78.363,78.7486,78.363,78.7486,101300.0
2014-06-03 11:00:00,106.19,106.28,106.04,106.04,94800.0,78.756,78.8228,78.6448,78.6448,94800.0
2014-06-03 11:30:00,106.04,106.17,105.82,105.99,69300.0,78.6448,78.7412,78.4816,78.6077,69300.0
2014-06-03 12:00:00,105.97,106.39,105.93,106.29,83500.0,78.5929,78.9044,78.5632,78.8302,83500.0
2014-06-03 12:30:00,106.32,106.48,106.24,106.35,51200.0,78.8524,78.9711,78.7931,78.8747,51200.0
2014-06-03 13:00:00,106.36,106.49,106.23,106.45,42300.0,78.8821,78.9785,78.7857,78.9489,42300.0
2014-06-03 13:30:00,106.43,106.45,106.28,106.45,79100.0,78.934,78.9489,78.8228,78.9489,79100.0
2014-06-03 14:00:00,106.46,106.54,106.42,106.52,130800.0,78.9563,79.0156,78.9266,79.0008,130800.0
2014-06-03 14:30:00,106.52,106.56,106.41,106.41,70700.0,79.0008,79.0304,78.9192,78.9192,70700.0
2014-06-03 15:00:00,106.43,106.62,106.36,106.61,108100.0,78.934,79.0749,78.8821,79.0675,108100.0
2014-06-03 15:30:00,106.62,106.66,106.5,106.65,212100.0,79.0749,79.1046,78.9859,79.0972,212100.0
2014-06-04 09:30:00,106.48,106.5,105.56,106.03,200000.0,78.9711,78.9859,78.2888,78.6374,200000.0
2014-06-04 10:00:00,106.05,106.16,105.81,106.0,155100.0,78.6522,78.7338,78.4742,78.6151,155100.0
2014-06-04 10:30:00,106.04,106.51,106.0,106.51,77900.0,78.6448,78.9934,78.6151,78.9934,77900.0
2014-06-04 11:00:00,106.5,106.73,106.31,106.72,86100.0,78.9859,79.1565,78.845,79.1491,86100.0
2014-06-04 11:30:00,106.72,106.72,106.3,106.3,96900.0,79.1491,79.1491,78.8376,78.8376,96900.0
2014-06-04 12:00:00,106.32,106.48,106.14,106.2,83700.0,78.8524,78.9711,78.7189,78.7634,83700.0
2014-06-04 12:30:00,106.18,106.52,106.18,106.44,48700.0,78.7486,79.0008,78.7486,78.9414,48700.0
2014-06-04 13:00:00,106.45,106.65,106.41,106.41,66700.0,78.9489,79.0972,78.9192,78.9192,66700.0
2014-06-04 13:30:00,106.41,106.58,106.4,106.55,37400.0,78.9192,79.0453,78.9118,79.023,37400.0
2014-06-04 14:00:00,106.53,106.53,106.1,106.18,62000.0,79.0082,79.0082,78.6893,78.7486,62000.0
2014-06-04 14:30:00,106.16,106.18,106.05,106.18,55600.0,78.7338,78.7486,78.6522,78.7486,55600.0
2014-06-04 15:00:00,106.17,106.31,106.12,106.27,72100.0,78.7412,78.845,78.7041,78.8154,72100.0
2014-06-04 15:30:00,106.27,106.54,106.27,106.38,226100.0,78.8154,79.0156,78.8154,78.8969,226100.0
2014-06-05 09:30:00,106.35,106.84,106.03,106.3,113300.0,78.8747,79.2381,78.6374,78.8376,113300.0
2014-06-05 10:00:00,106.28,106.71,105.82,106.71,116300.0,78.8228,79.1417,78.4816,79.1417,116300.0
2014-06-05 10:30:00,106.69,106.82,106.34,106.53,99000.0,79.1269,79.2233,78.8673,79.0082,99000.0
2014-06-05 11:00:00,106.5,107.01,106.37,106.82,87500.0,78.9859,79.3642,78.8895,79.2233,87500.0
2014-06-05 11:30:00,106.83,107.29,106.82,107.21,133500.0,79.2307,79.5718,79.2233,79.5125,133500.0
2014-06-05 12:00:00,107.2,107.57,107.19,107.57,118500.0,79.5051,79.7795,79.4977,79.7795,118500.0
2014-06-05 12:30:00,107.55,107.6,107.39,107.49,95400.0,79.7647,79.8018,79.646,79.7202,95400.0
2014-06-05 13:00:00,107.49,107.62,107.42,107.45,67900.0,79.7202,79.8166,79.6683,79.6905,67900.0
2014-06-05 13:30:00,107.45,107.65,107.45,107.64,107300.0,79.6905,79.8388,79.6905,79.8314,107300.0
2014-06-05 14:00:00,107.64,107.8,107.55,107.7,83300.0,79.8314,79.9501,79.7647,79.8759,83300.0
2014-06-05 14:30:00,107.69,107.69,107.42,107.42,124200.0,79.8685,79.8685,79.6683,79.6683,124200.0
2014-06-05 15:00:00,107.41,107.5,107.37,107.5,108900.0,79.6608,79.7276,79.6312,79.7276,108900.0
2014-06-05 15:30:00,107.5,107.91,107.49,107.89,508400.0,79.7276,80.0317,79.7202,80.0168,508400.0
2014-06-06 09:30:00,108.14,109.14,108.04,109.12,257000.0,80.2022,80.9439,80.1281,80.9291,257000.0
2014-06-06 10:00:00,109.09,109.24,108.73,109.0,135800.0,80.9068,81.0181,80.6398,80.8401,135800.0
2014-06-06 10:30:00,109.0,109.02,108.71,108.81,84200.0,80.8401,80.8549,80.625,80.6992,84200.0
2014-06-06 11:00:00,108.76,109.17,108.76,108.92,95400.0,80.6621,80.9662,80.6621,80.7807,95400.0
2014-06-06 11:30:00,108.91,109.13,108.79,109.12,99400.0,80.7733,80.9365,80.6843,80.9291,99400.0
2014-06-06 12:00:00,109.14,109.36,109.07,109.26,83100.0,80.9439,81.1071,80.892,81.0329,83100.0
2014-06-06 12:30:00,109.26,109.45,109.22,109.35,71700.0,81.0329,81.1738,81.0032,81.0996,71700.0
2014-06-06 13:00:00,109.35,109.38,109.18,109.31,89000.0,81.0996,81.1219,80.9736,81.07,89000.0
2014-06-06 13:30:00,109.31,109.36,109.21,109.23,60200.0,81.07,81.1071,80.9958,81.0107,60200.0
2014-06-06 14:00:00,109.24,109.29,108.96,109.29,98600.0,81.0181,81.0551,80.8104,81.0551,98600.0
2014-06-06 14:30:00,109.28,109.29,108.98,109.29,116500.0,81.0477,81.0551,80.8252,81.0551,116500.0
2014-06-06 15:00:00,109.3,109.44,109.23,109.42,114600.0,81.0626,81.1664,81.0107,81.1516,114600.0
2014-06-06 15:30:00,109.43,109.56,109.14,109.31,349000.0,81.159,81.2554,80.9439,81.07,349000.0
2014-06-09 09:30:00,110.09,110.75,109.42,109.96,318300.0,81.6485,82.138,81.1516,81.5521,318300.0
2014-06-09 10:00:00,109.96,110.04,109.54,109.68,216900.0,81.5521,81.6114,81.2406,81.3444,216900.0
2014-06-09 10:30:00,109.68,110.0,109.5,109.98,153400.0,81.3444,81.5817,81.2109,81.5669,153400.0
2014-06-09 11:00:00,109.98,110.49,109.98,110.47,135700.0,81.5669,81.9451,81.5669,81.9303,135700.0
2014-06-09 11:30:00,110.47,110.7,110.43,110.52,142100.0,81.9303,82.1009,81.9006,81.9674,142100.0
2014-06-09 12:00:00,110.53,110.58,110.0,110.0,89800.0,81.9748,82.0119,81.5817,81.5817,89800.0
2014-06-09 12:30:00,110.01,110.03,109.79,109.97,108700.0,81.5891,81.604,81.426,81.5595,108700.0
2014-06-09 13:00:00,109.98,110.12,109.67,109.67,72300.0,81.5669,81.6707,81.337,81.337,72300.0
2014-06-09 13:30:00,109.66,109.77,109.41,109.62,133400.0,81.3296,81.4111,81.1441,81.2999,133400.0
2014-06-09 14:00:00,109.61,109.63,109.0,109.11,94700.0,81.2925,81.3073,80.8401,80.9217,94700.0
2014-06-09 14:30:00,109.11,109.49,109.07,109.35,115400.0,80.9217,81.2035,80.892,81.0996,115400.0
2014-06-09 15:00:00,109.36,109.52,109.27,109.32,112200.0,81.1071,81.2257,81.0403,81.0774,112200.0
2014-06-09 15:30:00,109.32,109.51,109.26,109.5,242500.0,81.0774,81.2183,81.0329,81.2109,242500.0
2014-06-10 09:30:00,109.39,109.75,109.1,109.14,205100.0,81.1293,81.3963,80.9142,80.9439,205100.0
2014-06-10 10:00:00,109.16,109.33,108.73,108.9,165400.0,80.9587,81.0848,80.6398,80.7659,165400.0
2014-06-10 10:30:00,108.92,109.08,108.68,109.0,101800.0,80.7807,80.8994,80.6027,80.8401,101800.0
2014-06-10 11:00:00,109.05,109.06,108.5,108.67,116600.0,80.8772,80.8846,80.4692,80.5953,116600.0
2014-06-10 11:30:00,108.65,108.77,108.59,108.7,109100.0,80.5805,80.6695,80.536,80.6176,109100.0
2014-06-10 12:00:00,108.68,108.74,108.61,108.69,76800.0,80.6027,80.6472,80.5508,80.6102,76800.0
2014-06-10 12:30:00,108.7,108.72,108.52,108.62,99200.0,80.6176,80.6324,80.4841,80.5582,99200.0
2014-06-10 13:00:00,108.62,108.72,108.41,108.47,104300.0,80.5582,80.6324,80.4025,80.447,104300.0
2014-06-10 13:30:00,108.45,108.62,108.45,108.61,107800.0,80.4322,80.5582,80.4322,80.5508,107800.0
2014-06-10 14:00:00,108.6,108.82,108.54,108.81,119900.0,80.5434,80.7066,80.4989,80.6992,119900.0
2014-06-10 14:30:00,108.79,108.87,108.5,108.6,90100.0,80.6843,80.7437,80.4692,80.5434,90100.0
2014-06-10 15:00:00,108.59,108.71,108.54,108.57,118100.0,80.536,80.625,80.4989,80.5212,118100.0
2014-06-10 15:30:00,108.57,108.69,108.44,108.69,318100.0,80.5212,80.6102,80.4247,80.6102,318100.0
2014-06-11 09:30:00,108.25,108.85,108.14,108.66,197100.0,80.2838,80.7288,80.2022,80.5879,197100.0
2014-06-11 10:00:00,108.66,109.35,108.58,108.77,220500.0,80.5879,81.0996,80.5286,80.6695,220500.0
2014-06-11 10:30:00,108.75,109.26,108.36,109.22,184200.0,80.6547,81.0329,80.3654,81.0032,184200.0
2014-06-11 11:00:00,109.22,110.09,109.22,109.86,157200.0,81.0032,81.6485,81.0032,81.4779,157200.0
2014-06-11 11:30:00,109.86,110.32,109.71,110.26,171300.0,81.4779,81.8191,81.3666,81.7746,171300.0
2014-06-11 12:00:00,110.24,110.25,109.93,110.07,85600.0,81.7597,81.7671,81.5298,81.6336,85600.0
2014-06-11 12:30:00,110.08,110.32,110.08,110.25,100400.0,81.6411,81.8191,81.6411,81.7671,100400.0
2014-06-11 13:00:00,110.25,110.42,110.06,110.42,80300.0,81.7671,81.8932,81.6262,81.8932,80300.0
2014-06-11 13:30:00,110.4,110.45,110.21,110.23,107800.0,81.8784,81.9155,81.7375,81.7523,107800.0
2014-06-11 14:00:00,110.23,110.32,110.07,110.27,107200.0,81.7523,81.8191,81.6336,81.782,107200.0
2014-06-11 14:30:00,110.29,110.68,110.25,110.58,148600.0,81.7968,82.086,81.7671,82.0119,148600.0
2014-06-11 15:00:00,110.58,110.82,110.57,110.78,177600.0,82.0119,82.1899,82.0045,82.1602,177600.0
2014-06-11 15:30:00,110.77,110.91,110.65,110.7,354000.0,82.1528,82.2566,82.0638,82.1009,354000.0
2014-06-12 09:30:00,111.46,113.02,111.22,112.52,480900.0,82.6645,83.8215,82.4865,83.4507,480900.0
2014-06-12 10:00:00,112.49,112.64,112.11,112.29,263000.0,83.4284,83.5397,83.1466,83.2801,263000.0
2014-06-12 10:30:00,112.31,112.43,111.96,111.99,268900.0,83.2949,83.3839,83.0354,83.0576,268900.0
2014-06-12 11:00:00,112.02,112.18,111.91,112.01,227000.0,83.0799,83.1985,82.9983,83.0724,227000.0
2014-06-12 11:30:00,112.01,112.1,111.76,111.79,228600.0,83.0724,83.1392,82.887,82.9093,228600.0
2014-06-12 12:00:00,111.79,112.62,111.56,112.54,183000.0,82.9093,83.5249,82.7387,83.4655,183000.0
2014-06-12 12:30:00,112.55,112.57,111.85,111.95,157400.0,83.4729,83.4878,82.9538,83.0279,157400.0
2014-06-12 13:00:00,111.94,112.27,111.74,111.8,160400.0,83.0205,83.2653,82.8722,82.9167,160400.0
2014-06-12 13:30:00,111.79,111.8,111.35,111.44,185800.0,82.9093,82.9167,82.583,82.6497,185800.0
2014-06-12 14:00:00,111.43,111.88,111.34,111.81,243000.0,82.6423,82.976,82.5755,82.9241,243000.0
2014-06-12 14:30:00,111.82,111.87,111.57,111.59,115300.0,82.9315,82.9686,82.7461,82.7609,115300.0
2014-06-12 15:00:00,111.59,111.8,111.42,111.67,166300.0,82.7609,82.9167,82.6349,82.8203,166300.0
2014-06-12 15:30:00,111.67,111.72,111.34,111.64,360400.0,82.8203,82.8574,82.5755,82.798,360400.0
2014-06-13 09:30:00,111.77,111.97,110.53,110.93,222000.0,82.8944,83.0428,81.9748,82.2715,222000.0
2014-06-13 10:00:00,110.94,111.61,110.74,111.61,125200.0,82.2789,82.7758,82.1305,82.7758,125200.0
2014-06-13 10:30:00,111.58,111.95,111.19,111.95,187100.0,82.7535,83.0279,82.4643,83.0279,187100.0
2014-06-13 11:00:00,111.96,112.14,111.58,111.8,96900.0,83.0354,83.1689,82.7535,82.9167,96900.0
2014-06-13 11:30:00,111.8,111.91,111.73,111.82,66700.0,82.9167,82.9983,82.8648,82.9315,66700.0
2014-06-13 12:00:00,111.85,112.33,111.84,112.29,94300.0,82.9538,83.3098,82.9464,83.2801,94300.0
2014-06-13 12:30:00,112.27,112.38,112.03,112.35,90600.0,83.2653,83.3469,83.0873,83.3246,90600.0
2014-06-13 13:00:00,112.35,112.85,112.33,112.82,168300.0,83.3246,83.6954,83.3098,83.6732,168300.0
2014-06-13 13:30:00,112.81,112.9,112.6,112.75,194700.0,83.6658,83.7325,83.51,83.6213,194700.0
2014-06-13 14:00:00,112.74,113.14,112.7,113.12,164500.0,83.6138,83.9105,83.5842,83.8957,164500.0
2014-06-13 14:30:00,113.12,113.51,113.0,113.45,181000.0,83.8957,84.1849,83.8067,84.1404,181000.0
2014-06-13 15:00:00,113.45,113.79,113.43,113.51,244800.0,84.1404,84.3926,84.1256,84.1849,244800.0
2014-06-13 15:30:00,113.5,114.06,113.45,114.02,525200.0,84.1775,84.5928,84.1404,84.5632,525200.0
2014-06-16 09:30:00,115.21,115.21,113.57,114.13,445400.0,85.4457,85.4457,84.2294,84.6447,445400.0
2014-06-16 10:00:00,114.14,114.2,113.6,113.68,313900.0,84.6522,84.6967,84.2517,84.311,313900.0
2014-06-16 10:30:00,113.68,113.93,113.48,113.73,224400.0,84.311,84.4964,84.1627,84.3481,224400.0
2014-06-16 11:00:00,113.72,113.75,113.17,113.34,184100.0,84.3407,84.3629,83.9328,84.0588,184100.0
2014-06-16 11:30:00,113.31,113.4,113.02,113.14,172700.0,84.0366,84.1033,83.8215,83.9105,172700.0
2014-06-16 12:00:00,113.15,113.34,113.09,113.3,283800.0,83.9179,84.0588,83.8734,84.0292,283800.0
2014-06-16 12:30:00,113.31,113.46,113.16,113.41,228400.0,84.0366,84.1478,83.9253,84.1108,228400.0
2014-06-16 13:00:00,113.43,113.9,113.43,113.8,225300.0,84.1256,84.4742,84.1256,84.4,225300.0
2014-06-16 13:30:00,113.78,113.83,113.3,113.35,226100.0,84.3852,84.4222,84.0292,84.0663,226100.0
2014-06-16 14:00:00,113.36,113.82,113.34,113.79,178300.0,84.0737,84.4148,84.0588,84.3926,178300.0
2014-06-16 14:30:00,113.78,113.83,113.71,113.8,308700.0,84.3852,84.4222,84.3333,84.4,308700.0
2014-06-16 15:00:00,113.76,113.93,113.71,113.87,188800.0,84.3703,84.4964,84.3333,84.4519,188800.0
2014-06-16 15:30:00,113.87,114.06,113.8,114.03,427000.0,84.4519,84.5928,84.4,84.5706,427000.0
2014-06-17 09:30:00,113.95,113.95,112.37,112.77,422900.0,84.5112,84.5112,83.3394,83.6361,422900.0
2014-06-17 10:00:00,112.79,113.12,112.73,112.94,438300.0,83.6509,83.8957,83.6064,83.7622,438300.0
2014-06-17 10:30:00,112.95,113.03,112.25,112.36,251500.0,83.7696,83.8289,83.2504,83.332,251500.0
2014-06-17 11:00:00,112.36,112.4,111.83,112.1,237200.0,83.332,83.3617,82.9389,83.1392,237200.0
2014-06-17 11:30:00,112.11,112.15,111.73,111.82,165300.0,83.1466,83.1763,82.8648,82.9315,165300.0
2014-06-17 12:00:00,111.84,112.11,111.84,111.91,127400.0,82.9464,83.1466,82.9464,82.9983,127400.0
2014-06-17 12:30:00,111.91,112.0,111.63,111.65,145700.0,82.9983,83.065,82.7906,82.8054,145700.0
2014-06-17 13:00:00,111.65,111.68,111.26,111.32,222900.0,82.8054,82.8277,82.5162,82.5607,222900.0
2014-06-17 13:30:00,111.32,111.69,111.31,111.68,225600.0,82.5607,82.8351,82.5533,82.8277,225600.0
2014-06-17 14:00:00,111.68,111.83,111.62,111.74,200600.0,82.8277,82.9389,82.7832,82.8722,200600.0
2014-06-17 14:30:00,111.76,112.13,111.75,112.1,273700.0,82.887,83.1614,82.8796,83.1392,273700.0
2014-06-17 15:00:00,112.09,112.27,111.95,112.26,232800.0,83.1318,83.2653,83.0279,83.2579,232800.0
2014-06-17 15:30:00,112.24,112.4,112.18,112.38,635400.0,83.243,83.3617,83.1985,83.3469,635400.0
2014-06-18 09:30:00,112.58,113.84,112.34,113.59,278900.0,83.4952,84.4297,83.3172,84.2443,278900.0
2014-06-18 10:00:00,113.56,113.72,113.08,113.3,176500.0,84.222,84.3407,83.866,84.0292,176500.0
2014-06-18 10:30:00,113.28,113.3,112.72,112.8,146400.0,84.0143,84.0292,83.599,83.6583,146400.0
2014-06-18 11:00:00,112.75,112.75,112.45,112.5,111400.0,83.6213,83.6213,83.3988,83.4359,111400.0
2014-06-18 11:30:00,112.52,112.54,112.16,112.44,189300.0,83.4507,83.4655,83.1837,83.3914,189300.0
2014-06-18 12:00:00,112.4,112.5,112.2,112.23,87200.0,83.3617,83.4359,83.2134,83.2356,87200.0
2014-06-18 12:30:00,112.21,112.48,112.19,112.44,64800.0,83.2208,83.421,83.2059,83.3914,64800.0
2014-06-18 13:00:00,112.43,112.44,112.11,112.13,82500.0,83.3839,83.3914,83.1466,83.1614,82500.0
2014-06-18 13:30:00,112.11,112.23,112.0,112.03,103300.0,83.1466,83.2356,83.065,83.0873,103300.0
2014-06-18 14:00:00,112.03,112.31,111.74,112.3,256300.0,83.0873,83.2949,82.8722,83.2875,256300.0
2014-06-18 14:30:00,112.31,112.59,112.2,112.56,176700.0,83.2949,83.5026,83.2134,83.4804,176700.0
2014-06-18 15:00:00,112.58,112.91,112.57,112.91,175500.0,83.4952,83.7399,83.4878,83.7399,175500.0
2014-06-18 15:30:00,112.88,113.61,112.88,113.54,561100.0,83.7177,84.2591,83.7177,84.2072,561100.0
2014-06-19 09:30:00,113.14,113.51,112.52,113.35,290100.0,83.9105,84.1849,83.4507,84.0663,290100.0
2014-06-19 10:00:00,113.33,113.71,112.88,113.02,202000.0,84.0514,84.3333,83.7177,83.8215,202000.0
2014-06-19 10:30:00,113.0,113.74,112.91,113.19,139100.0,83.8067,84.3555,83.7399,83.9476,139100.0
2014-06-19 11:00:00,113.19,113.95,113.15,113.9,168400.0,83.9476,84.5112,83.9179,84.4742,168400.0
2014-06-19 11:30:00,113.86,114.07,113.78,114.03,124900.0,84.4445,84.6002,84.3852,84.5706,124900.0
2014-06-19 12:00:00,114.05,114.3,113.97,114.17,104100.0,84.5854,84.7708,84.5261,84.6744,104100.0
2014-06-19 12:30:00,114.15,115.12,114.1,114.58,283000.0,84.6596,85.379,84.6225,84.9785,283000.0
2014-06-19 13:00:00,114.56,115.08,114.56,114.64,184100.0,84.9637,85.3493,84.9637,85.023,184100.0
2014-06-19 13:30:00,114.63,114.78,114.43,114.5,123900.0,85.0156,85.1268,84.8672,84.9192,123900.0
2014-06-19 14:00:00,114.49,114.82,114.39,114.79,166700.0,84.9117,85.1565,84.8376,85.1342,166700.0
2014-06-19 14:30:00,114.77,115.28,114.74,115.19,257100.0,85.1194,85.4976,85.0972,85.4309,257100.0
2014-06-19 15:00:00,115.21,115.63,115.08,115.61,275500.0,85.4457,85.7572,85.3493,85.7424,275500.0
2014-06-19 15:30:00,115.61,115.85,115.21,115.79,620900.0,85.7424,85.9204,85.4457,85.8759,620900.0
2014-06-20 09:30:00,117.05,117.18,116.15,116.4,926500.0,86.8104,86.9068,86.1429,86.3283,926500.0
2014-06-20 10:00:00,116.36,116.67,116.34,116.46,173200.0,86.2986,86.5285,86.2838,86.3728,173200.0
2014-06-20 10:30:00,116.46,117.07,116.46,116.98,223400.0,86.3728,86.8252,86.3728,86.7585,223400.0
2014-06-20 11:00:00,116.98,117.65,116.91,117.5,344200.0,86.7585,87.2554,86.7065,87.1441,344200.0
2014-06-20 11:30:00,117.5,117.89,117.06,117.84,313500.0,87.1441,87.4334,86.8178,87.3963,313500.0
2014-06-20 12:00:00,117.83,118.33,117.76,118.3,301100.0,87.3889,87.7597,87.3369,87.7374,301100.0
2014-06-20 12:30:00,118.3,118.35,118.11,118.21,220800.0,87.7374,87.7745,87.5965,87.6707,220800.0
2014-06-20 13:00:00,118.21,118.3,118.09,118.25,158800.0,87.6707,87.7374,87.5817,87.7004,158800.0
2014-06-20 13:30:00,118.24,118.3,118.17,118.27,216800.0,87.6929,87.7374,87.641,87.7152,216800.0
2014-06-20 14:00:00,118.27,118.3,118.18,118.21,119600.0,87.7152,87.7374,87.6484,87.6707,119600.0
2014-06-20 14:30:00,118.22,118.3,118.18,118.27,170700.0,87.6781,87.7374,87.6484,87.7152,170700.0
2014-06-20 15:00:00,118.27,118.39,118.06,118.09,227300.0,87.7152,87.8042,87.5594,87.5817,227300.0
2014-06-20 15:30:00,118.09,118.34,118.01,118.02,688600.0,87.5817,87.7671,87.5224,87.5298,688600.0
2014-06-23 09:30:00,118.52,118.89,118.0,118.17,361800.0,87.9006,88.175,87.5149,87.641,361800.0
2014-06-23 10:00:00,118.17,118.26,117.75,117.79,291200.0,87.641,87.7078,87.3295,87.3592,291200.0
2014-06-23 10:30:00,117.85,118.05,117.47,117.55,198900.0,87.4037,87.552,87.1219,87.1812,198900.0
2014-06-23 11:00:00,117.55,117.66,117.1,117.11,233300.0,87.1812,87.2628,86.8475,86.8549,233300.0
2014-06-23 11:30:00,117.1,117.82,116.95,117.44,218700.0,86.8475,87.3814,86.7362,87.0996,218700.0
2014-06-23 12:00:00,117.46,117.64,117.42,117.58,114800.0,87.1144,87.2479,87.0848,87.2034,114800.0
2014-06-23 12:30:00,117.59,117.84,117.48,117.83,99000.0,87.2109,87.3963,87.1293,87.3889,99000.0
2014-06-23 13:00:00,117.84,117.86,117.6,117.66,119300.0,87.3963,87.4111,87.2183,87.2628,119300.0
2014-06-23 13:30:00,117.67,117.77,117.43,117.46,100600.0,87.2702,87.3444,87.0922,87.1144,100600.0
2014-06-23 14:00:00,117.46,117.48,117.17,117.25,105400.0,87.1144,87.1293,86.8994,86.9587,105400.0
2014-06-23 14:30:00,117.28,117.43,117.22,117.36,116000.0,86.9809,87.0922,86.9364,87.0403,116000.0
2014-06-23 15:00:00,117.36,117.39,117.13,117.21,200400.0,87.0403,87.0625,86.8697,86.929,200400.0
2014-06-23 15:30:00,117.21,117.49,117.07,117.41,320700.0,86.929,87.1367,86.8252,87.0774,320700.0
2014-06-24 09:30:00,117.18,117.45,116.2,116.25,211500.0,86.9068,87.107,86.18,86.217,211500.0
2014-06-24 10:00:00,116.26,116.81,116.24,116.66,190400.0,86.2245,86.6324,86.2096,86.5211,190400.0
2014-06-24 10:30:00,116.71,116.72,116.15,116.37,194800.0,86.5582,86.5656,86.1429,86.306,194800.0
2014-06-24 11:00:00,116.4,116.43,115.61,115.64,268100.0,86.3283,86.3505,85.7424,85.7646,268100.0
2014-06-24 11:30:00,115.65,115.82,115.45,115.61,295000.0,85.7721,85.8981,85.6237,85.7424,295000.0
2014-06-24 12:00:00,115.62,115.79,115.47,115.54,167100.0,85.7498,85.8759,85.6386,85.6905,167100.0
2014-06-24 12:30:00,115.54,115.56,114.73,114.78,229700.0,85.6905,85.7053,85.0897,85.1268,229700.0
2014-06-24 13:00:00,114.78,114.78,113.77,114.39,396000.0,85.1268,85.1268,84.3778,84.8376,396000.0
2014-06-24 13:30:00,114.38,114.49,113.75,113.83,223500.0,84.8302,84.9117,84.3629,84.4222,223500.0
2014-06-24 14:00:00,113.81,113.96,113.41,113.44,201000.0,84.4074,84.5187,84.1108,84.133,201000.0
2014-06-24 14:30:00,113.44,113.82,113.25,113.52,242300.0,84.133,84.4148,83.9921,84.1923,242300.0
2014-06-24 15:00:00,113.5,113.5,112.24,112.46,436700.0,84.1775,84.1775,83.243,83.4062,436700.0
2014-06-24 15:30:00,112.45,113.32,112.45,113.01,604300.0,83.3988,84.044,83.3988,83.8141,604300.0
2014-06-25 09:30:00,113.32,115.68,113.32,114.53,508400.0,84.044,85.7943,84.044,84.9414,508400.0
2014-06-25 10:00:00,114.59,114.78,113.71,114.24,229100.0,84.9859,85.1268,84.3333,84.7263,229100.0
2014-06-25 10:30:00,114.25,115.49,114.03,115.42,166300.0,84.7337,85.6534,84.5706,85.6015,166300.0
2014-06-25 11:00:00,115.43,115.46,114.72,115.3,278900.0,85.6089,85.6311,85.0823,85.5125,278900.0
2014-06-25 11:30:00,115.29,115.37,115.01,115.28,169800.0,85.5051,85.5644,85.2974,85.4976,169800.0
2014-06-25 12:00:00,115.28,115.47,115.12,115.3,235600.0,85.4976,85.6386,85.379,85.5125,235600.0
2014-06-25 12:30:00,115.29,115.34,115.09,115.11,120900.0,85.5051,85.5421,85.3567,85.3716,120900.0
2014-06-25 13:00:00,115.12,115.59,115.12,115.35,148800.0,85.379,85.7276,85.379,85.5496,148800.0
2014-06-25 13:30:00,115.4,115.53,115.31,115.51,112500.0,85.5866,85.6831,85.5199,85.6682,112500.0
2014-06-25 14:00:00,115.5,115.93,115.49,115.89,117200.0,85.6608,85.9797,85.6534,85.9501,117200.0
2014-06-25 14:30:00,115.89,116.25,115.8,116.07,141000.0,85.9501,86.217,85.8833,86.0835,141000.0
2014-06-25 15:00:00,116.07,116.07,115.59,115.68,249400.0,86.0835,86.0835,85.7276,85.7943,249400.0
2014-06-25 15:30:00,115.67,116.11,115.67,116.02,326800.0,85.7869,86.1132,85.7869,86.0465,326800.0
2014-06-26 09:30:00,115.68,115.82,114.07,114.89,335500.0,85.7943,85.8981,84.6002,85.2084,335500.0
2014-06-26 10:00:00,114.89,115.25,114.63,115.19,274900.0,85.2084,85.4754,85.0156,85.4309,274900.0
2014-06-26 10:30:00,115.19,115.19,114.44,114.75,116200.0,85.4309,85.4309,84.8747,85.1046,116200.0
2014-06-26 11:00:00,114.77,114.95,114.58,114.67,149300.0,85.1194,85.2529,84.9785,85.0452,149300.0
2014-06-26 11:30:00,114.66,114.92,114.6,114.85,143100.0,85.0378,85.2307,84.9933,85.1787,143100.0
2014-06-26 12:00:00,114.84,114.9,114.7,114.82,81000.0,85.1713,85.2158,85.0675,85.1565,81000.0
2014-06-26 12:30:00,114.84,115.07,114.74,114.94,106100.0,85.1713,85.3419,85.0972,85.2455,106100.0
2014-06-26 13:00:00,114.93,115.37,114.9,115.3,97800.0,85.2381,85.5644,85.2158,85.5125,97800.0
2014-06-26 13:30:00,115.3,115.55,115.25,115.25,82900.0,85.5125,85.6979,85.4754,85.4754,82900.0
2014-06-26 14:00:00,115.24,115.46,115.03,115.43,66000.0,85.468,85.6311,85.3122,85.6089,66000.0
2014-06-26 14:30:00,115.42,115.42,115.18,115.32,56400.0,85.6015,85.6015,85.4235,85.5273,56400.0
2014-06-26 15:00:00,115.32,115.39,115.09,115.1,137500.0,85.5273,85.5792,85.3567,85.3641,137500.0
2014-06-26 15:30:00,115.09,115.43,115.08,115.41,286000.0,85.3567,85.6089,85.3493,85.5941,286000.0
2014-06-27 09:30:00,115.23,115.9,114.85,115.56,290200.0,85.4606,85.9575,85.1787,85.7053,290200.0
2014-06-27 10:00:00,115.57,115.61,114.92,115.22,158200.0,85.7127,85.7424,85.2307,85.4531,158200.0
2014-06-27 10:30:00,115.22,115.31,114.82,114.88,109400.0,85.4531,85.5199,85.1565,85.201,109400.0
2014-06-27 11:00:00,114.89,115.08,114.75,114.93,98900.0,85.2084,85.3493,85.1046,85.2381,98900.0
2014-06-27 11:30:00,114.94,115.04,114.84,114.91,90500.0,85.2455,85.3196,85.1713,85.2232,90500.0
2014-06-27 12:00:00,114.93,114.98,114.71,114.93,98000.0,85.2381,85.2751,85.0749,85.2381,98000.0
2014-06-27 12:30:00,114.9,115.24,114.89,115.17,88600.0,85.2158,85.468,85.2084,85.4161,88600.0
2014-06-27 13:00:00,115.17,115.34,114.99,115.07,92900.0,85.4161,85.5421,85.2826,85.3419,92900.0
2014-06-27 13:30:00,115.08,115.54,115.07,115.49,88500.0,85.3493,85.6905,85.3419,85.6534,88500.0
2014-06-27 14:00:00,115.51,115.73,115.47,115.56,118100.0,85.6682,85.8314,85.6386,85.7053,118100.0
2014-06-27 14:30:00,115.56,115.59,115.19,115.19,78000.0,85.7053,85.7276,85.4309,85.4309,78000.0
2014-06-27 15:00:00,115.19,115.71,115.19,115.71,144800.0,85.4309,85.8166,85.4309,85.8166,144800.0
2014-06-27 15:30:00,115.71,115.93,115.55,115.81,353500.0,85.8166,85.9797,85.6979,85.8907,353500.0
2014-06-30 09:30:00,116.08,117.03,115.85,116.98,257700.0,86.091,86.7955,85.9204,86.7585,257700.0
2014-06-30 10:00:00,117.0,117.11,116.44,116.68,122700.0,86.7733,86.8549,86.358,86.536,122700.0
2014-06-30 10:30:00,116.7,116.77,116.42,116.5,82000.0,86.5508,86.6027,86.3431,86.4025,82000.0
2014-06-30 11:00:00,116.45,116.48,116.14,116.39,91200.0,86.3654,86.3876,86.1355,86.3209,91200.0
2014-06-30 11:30:00,116.41,116.73,116.35,116.56,94300.0,86.3357,86.573,86.2912,86.447,94300.0
2014-06-30 12:00:00,116.57,116.66,116.44,116.54,57100.0,86.4544,86.5211,86.358,86.4321,57100.0
2014-06-30 12:30:00,116.54,116.73,116.53,116.71,83700.0,86.4321,86.573,86.4247,86.5582,83700.0
2014-06-30 13:00:00,116.72,117.19,116.72,117.1,223000.0,86.5656,86.9142,86.5656,86.8475,223000.0
2014-06-30 13:30:00,117.09,117.13,116.91,116.94,70300.0,86.84,86.8697,86.7065,86.7288,70300.0
2014-06-30 14:00:00,116.94,117.06,116.85,116.96,138800.0,86.7288,86.8178,86.662,86.7436,138800.0
2014-06-30 14:30:00,117.0,117.0,116.7,116.72,55000.0,86.7733,86.7733,86.5508,86.5656,55000.0
2014-06-30 15:00:00,116.73,116.9,116.59,116.9,86700.0,86.573,86.6991,86.4692,86.6991,86700.0
2014-06-30 15:30:00,116.92,117.01,116.74,116.83,309900.0,86.714,86.7807,86.5805,86.6472,309900.0
2014-07-01 09:30:00,117.44,117.8,116.97,117.68,280900.0,87.0996,87.3666,86.751,87.2776,280900.0
2014-07-01 10:00:00,117.56,117.94,117.27,117.8,175800.0,87.1886,87.4704,86.9735,87.3666,175800.0
2014-07-01 10:30:00,117.82,117.91,116.8,116.89,183000.0,87.3814,87.4482,86.625,86.6917,183000.0
2014-07-01 11:00:00,116.89,117.01,116.54,116.6,169100.0,86.6917,86.7807,86.4321,86.4766,169100.0
2014-07-01 11:30:00,116.59,116.65,116.03,116.06,136000.0,86.4692,86.5137,86.0539,86.0761,136000.0
2014-07-01 12:00:00,116.07,116.46,116.02,116.45,96800.0,86.0835,86.3728,86.0465,86.3654,96800.0
2014-07-01 12:30:00,116.45,116.51,116.34,116.35,134600.0,86.3654,86.4099,86.2838,86.2912,134600.0
2014-07-01 13:00:00,116.34,116.82,116.28,116.79,128900.0,86.2838,86.6398,86.2393,86.6175,128900.0
2014-07-01 13:30:00,116.76,116.98,116.75,116.77,76800.0,86.5953,86.7585,86.5879,86.6027,76800.0
2014-07-01 14:00:00,116.75,116.84,116.59,116.61,77100.0,86.5879,86.6546,86.4692,86.484,77100.0
2014-07-01 14:30:00,116.6,116.71,116.45,116.62,93100.0,86.4766,86.5582,86.3654,86.4915,93100.0
2014-07-01 15:00:00,116.61,116.74,116.5,116.66,220000.0,86.484,86.5805,86.4025,86.5211,220000.0
2014-07-01 15:30:00,116.66,117.0,116.53,116.55,327500.0,86.5211,86.7733,86.4247,86.4395,327500.0
2014-07-02 09:30:00,116.86,117.59,116.36,116.41,279500.0,86.6695,87.2109,86.2986,86.3357,279500.0
2014-07-02 10:00:00,116.4,116.62,116.03,116.22,178400.0,86.3283,86.4915,86.0539,86.1948,178400.0
2014-07-02 10:30:00,116.25,116.6,116.25,116.48,123000.0,86.217,86.4766,86.217,86.3876,123000.0
2014-07-02 11:00:00,116.5,116.61,116.34,116.38,94300.0,86.4025,86.484,86.2838,86.3135,94300.0
2014-07-02 11:30:00,116.36,116.45,116.19,116.24,88600.0,86.2986,86.3654,86.1725,86.2096,88600.0
2014-07-02 12:00:00,116.2,116.24,115.76,115.85,108200.0,86.18,86.2096,85.8536,85.9204,108200.0
2014-07-02 12:30:00,115.85,115.98,115.54,115.97,120600.0,85.9204,86.0168,85.6905,86.0094,120600.0
2014-07-02 13:00:00,115.97,116.0,115.67,115.99,84400.0,86.0094,86.0316,85.7869,86.0242,84400.0
2014-07-02 13:30:00,115.99,116.22,115.89,116.17,78900.0,86.0242,86.1948,85.9501,86.1577,78900.0
2014-07-02 14:00:00,116.17,116.22,115.97,116.01,74200.0,86.1577,86.1948,86.0094,86.0391,74200.0
2014-07-02 14:30:00,116.0,116.18,115.91,116.05,92300.0,86.0316,86.1651,85.9649,86.0687,92300.0
2014-07-02 15:00:00,116.03,116.15,116.0,116.01,107400.0,86.0539,86.1429,86.0316,86.0391,107400.0
2014-07-02 15:30:00,116.03,116.33,116.02,116.24,447500.0,86.0539,86.2764,86.0465,86.2096,447500.0
2014-07-03 09:30:00,116.27,116.76,115.11,115.86,192400.0,86.2319,86.5953,85.3716,85.9278,192400.0
2014-07-03 10:00:00,115.88,115.98,115.29,115.29,123500.0,85.9426,86.0168,85.5051,85.5051,123500.0
2014-07-03 10:30:00,115.31,115.81,115.28,115.79,250500.0,85.5199,85.8907,85.4976,85.8759,250500.0
2014-07-03 11:00:00,115.8,116.65,115.79,116.64,201100.0,85.8833,86.5137,85.8759,86.5063,201100.0
2014-07-03 11:30:00,116.65,116.91,116.61,116.69,79500.0,86.5137,86.7065,86.484,86.5434,79500.0
2014-07-03 12:00:00,116.73,117.02,116.68,116.68,141800.0,86.573,86.7881,86.536,86.536,141800.0
2014-07-03 12:30:00,116.71,116.8,116.43,116.72,291600.0,86.5582,86.625,86.3505,86.5656,291600.0
2014-07-07 09:30:00,116.4,116.5,115.42,116.22,178500.0,86.3283,86.4025,85.6015,86.1948,178500.0
2014-07-07 10:00:00,116.18,116.27,115.67,115.71,103700.0,86.1651,86.2319,85.7869,85.8166,103700.0
2014-07-07 10:30:00,115.64,116.29,115.63,116.01,67700.0,85.7646,86.2467,85.7572,86.0391,67700.0
2014-07-07 11:00:00,116.0,116.0,115.6,115.7,82200.0,86.0316,86.0316,85.735,85.8091,82200.0
2014-07-07 11:30:00,115.67,115.87,115.59,115.82,52600.0,85.7869,85.9352,85.7276,85.8981,52600.0
2014-07-07 12:00:00,115.83,116.01,115.77,115.87,56500.0,85.9056,86.0391,85.8611,85.9352,56500.0
2014-07-07 12:30:00,115.86,115.88,115.45,115.63,80400.0,85.9278,85.9426,85.6237,85.7572,80400.0
2014-07-07 13:00:00,115.65,115.96,115.65,115.88,42200.0,85.7721,86.002,85.7721,85.9426,42200.0
2014-07-07 13:30:00,115.88,115.96,115.73,115.73,50800.0,85.9426,86.002,85.8314,85.8314,50800.0
2014-07-07 14:00:00,115.75,115.96,115.75,115.81,49200.0,85.8462,86.002,85.8462,85.8907,49200.0
2014-07-07 14:30:00,115.82,115.83,115.51,115.6,74000.0,85.8981,85.9056,85.6682,85.735,74000.0
2014-07-07 15:00:00,115.6,115.71,115.54,115.69,97000.0,85.735,85.8166,85.6905,85.8017,97000.0
2014-07-07 15:30:00,115.69,115.75,115.5,115.72,213200.0,85.8017,85.8462,85.6608,85.824,213200.0
2014-07-08 09:30:00,115.37,116.55,115.13,116.07,233700.0,85.5644,86.4395,85.3864,86.0835,233700.0
2014-07-08 10:00:00,116.02,116.02,115.4,115.55,114100.0,86.0465,86.0465,85.5866,85.6979,114100.0
2014-07-08 10:30:00,115.55,116.2,115.23,116.16,148200.0,85.6979,86.18,85.4606,86.1503,148200.0
2014-07-08 11:00:00,116.19,116.19,115.45,115.45,97600.0,86.1725,86.1725,85.6237,85.6237,97600.0
2014-07-08 11:30:00,115.45,115.84,115.44,115.57,111300.0,85.6237,85.913,85.6163,85.7127,111300.0
2014-07-08 12:00:00,115.56,115.67,115.25,115.43,92700.0,85.7053,85.7869,85.4754,85.6089,92700.0
2014-07-08 12:30:00,115.45,115.67,115.31,115.61,92700.0,85.6237,85.7869,85.5199,85.7424,92700.0
2014-07-08 13:00:00,115.61,116.31,115.59,116.11,126900.0,85.7424,86.2615,85.7276,86.1132,126900.0
2014-07-08 13:30:00,116.11,116.25,115.83,115.83,218500.0,86.1132,86.217,85.9056,85.9056,218500.0
2014-07-08 14:00:00,115.83,116.21,115.61,115.99,243000.0,85.9056,86.1874,85.7424,86.0242,243000.0
2014-07-08 14:30:00,116.0,116.25,115.89,116.04,139600.0,86.0316,86.217,85.9501,86.0613,139600.0
2014-07-08 15:00:00,116.06,116.17,115.88,115.99,108300.0,86.0761,86.1577,85.9426,86.0242,108300.0
2014-07-08 15:30:00,115.99,116.12,115.91,116.01,245600.0,86.0242,86.1206,85.9649,86.0391,245600.0
2014-07-09 09:30:00,116.1,116.44,115.51,116.03,129300.0,86.1058,86.358,85.6682,86.0539,129300.0
2014-07-09 10:00:00,116.01,116.28,115.93,116.08,60700.0,86.0391,86.2393,85.9797,86.091,60700.0
2014-07-09 10:30:00,116.09,116.35,115.94,116.01,117300.0,86.0984,86.2912,85.9871,86.0391,117300.0
2014-07-09 11:00:00,116.03,116.1,115.66,115.83,134000.0,86.0539,86.1058,85.7795,85.9056,134000.0
2014-07-09 11:30:00,115.84,115.92,115.73,115.76,93600.0,85.913,85.9723,85.8314,85.8536,93600.0
2014-07-09 12:00:00,115.8,115.82,115.3,115.35,135200.0,85.8833,85.8981,85.5125,85.5496,135200.0
2014-07-09 12:30:00,115.33,115.71,115.19,115.71,101000.0,85.5347,85.8166,85.4309,85.8166,101000.0
2014-07-09 13:00:00,115.71,115.73,115.54,115.71,98700.0,85.8166,85.8314,85.6905,85.8166,98700.0
2014-07-09 13:30:00,115.71,115.8,115.65,115.72,55000.0,85.8166,85.8833,85.7721,85.824,55000.0
2014-07-09 14:00:00,115.72,115.95,115.41,115.89,119100.0,85.824,85.9946,85.5941,85.9501,119100.0
2014-07-09 14:30:00,115.9,116.03,115.82,116.0,93100.0,85.9575,86.0539,85.8981,86.0316,93100.0
2014-07-09 15:00:00,115.98,116.24,115.97,116.19,146800.0,86.0168,86.2096,86.0094,86.1725,146800.0
2014-07-09 15:30:00,116.19,116.63,116.19,116.58,241700.0,86.1725,86.4989,86.1725,86.4618,241700.0
2014-07-10 09:30:00,114.88,115.37,113.76,114.62,381500.0,85.201,85.5644,84.3703,85.0082,381500.0
2014-07-10 10:00:00,114.66,114.93,114.22,114.66,234700.0,85.0378,85.2381,84.7115,85.0378,234700.0
2014-07-10 10:30:00,114.63,114.97,114.51,114.93,111500.0,85.0156,85.2677,84.9266,85.2381,111500.0
2014-07-10 11:00:00,114.89,115.36,114.88,115.13,98700.0,85.2084,85.557,85.201,85.3864,98700.0
2014-07-10 11:30:00,115.12,115.29,114.96,115.21,80300.0,85.379,85.5051,85.2603,85.4457,80300.0
2014-07-10 12:00:00,115.27,115.3,114.97,115.15,66900.0,85.4902,85.5125,85.2677,85.4012,66900.0
2014-07-10 12:30:00,115.14,115.34,115.01,115.33,70500.0,85.3938,85.5421,85.2974,85.5347,70500.0
2014-07-10 13:00:00,115.34,115.4,115.17,115.3,77300.0,85.5421,85.5866,85.4161,85.5125,77300.0
2014-07-10 13:30:00,115.35,115.6,115.31,115.52,97300.0,85.5496,85.735,85.5199,85.6756,97300.0
2014-07-10 14:00:00,115.5,115.88,115.48,115.7,132800.0,85.6608,85.9426,85.646,85.8091,132800.0
2014-07-10 14:30:00,115.71,115.75,115.17,115.18,107800.0,85.8166,85.8462,85.4161,85.4235,107800.0
2014-07-10 15:00:00,115.15,115.27,114.97,115.09,115600.0,85.4012,85.4902,85.2677,85.3567,115600.0
2014-07-10 15:30:00,115.07,115.24,114.91,114.96,273400.0,85.3419,85.468,85.2232,85.2603,273400.0
2014-07-11 09:30:00,115.74,115.74,114.1,114.6,238900.0,85.8388,85.8388,84.6225,84.9933,238900.0
2014-07-11 10:00:00,114.61,114.77,114.05,114.48,160900.0,85.0007,85.1194,84.5854,84.9043,160900.0
2014-07-11 10:30:00,114.51,114.54,113.85,114.01,161300.0,84.9266,84.9488,84.4371,84.5557,161300.0
2014-07-11 11:00:00,114.02,114.04,113.65,113.97,185400.0,84.5632,84.578,84.2888,84.5261,185400.0
2014-07-11 11:30:00,114.0,114.2,113.55,113.56,123400.0,84.5483,84.6967,84.2146,84.222,123400.0
2014-07-11 12:00:00,113.56,113.96,113.39,113.84,137400.0,84.222,84.5187,84.0959,84.4297,137400.0
2014-07-11 12:30:00,113.84,114.1,113.83,114.05,119800.0,84.4297,84.6225,84.4222,84.5854,119800.0
2014-07-11 13:00:00,114.08,114.24,114.01,114.15,118600.0,84.6077,84.7263,84.5557,84.6596,118600.0
2014-07-11 13:30:00,114.14,114.16,113.95,114.07,50100.0,84.6522,84.667,84.5112,84.6002,50100.0
2014-07-11 14:00:00,114.08,114.12,113.7,113.76,123700.0,84.6077,84.6373,84.3258,84.3703,123700.0
2014-07-11 14:30:00,113.75,113.83,113.64,113.65,109000.0,84.3629,84.4222,84.2813,84.2888,109000.0
2014-07-11 15:00:00,113.67,113.83,113.62,113.65,150100.0,84.3036,84.4222,84.2665,84.2888,150100.0
2014-07-11 15:30:00,113.68,113.79,113.56,113.63,390800.0,84.311,84.3926,84.222,84.2739,390800.0
2014-07-14 09:30:00,114.65,115.23,114.43,114.67,208300.0,85.0304,85.4606,84.8672,85.0452,208300.0
2014-07-14 10:00:00,114.74,114.78,114.31,114.62,160000.0,85.0972,85.1268,84.7782,85.0082,160000.0
2014-07-14 10:30:00,114.62,115.03,114.59,114.89,213300.0,85.0082,85.3122,84.9859,85.2084,213300.0
2014-07-14 11:00:00,114.89,115.27,114.77,115.16,132300.0,85.2084,85.4902,85.1194,85.4086,132300.0
2014-07-14 11:30:00,115.16,115.62,115.16,115.43,113000.0,85.4086,85.7498,85.4086,85.6089,113000.0
2014-07-14 12:00:00,115.42,115.82,115.34,115.8,91400.0,85.6015,85.8981,85.5421,85.8833,91400.0
2014-07-14 12:30:00,115.82,115.94,115.64,115.66,110200.0,85.8981,85.9871,85.7646,85.7795,110200.0
2014-07-14 13:00:00,115.67,115.7,115.51,115.59,75200.0,85.7869,85.8091,85.6682,85.7276,75200.0
2014-07-14 13:30:00,115.59,115.73,115.55,115.6,83700.0,85.7276,85.8314,85.6979,85.735,83700.0
2014-07-14 14:00:00,115.62,116.05,115.52,115.98,113500.0,85.7498,86.0687,85.6756,86.0168,113500.0
2014-07-14 14:30:00,115.98,116.03,115.7,115.74,168300.0,86.0168,86.0539,85.8091,85.8388,168300.0
2014-07-14 15:00:00,115.75,115.87,115.6,115.84,177900.0,85.8462,85.9352,85.735,85.913,177900.0
2014-07-14 15:30:00,115.84,116.02,115.64,115.7,524600.0,85.913,86.0465,85.7646,85.8091,524600.0
2014-07-15 09:30:00,114.91,115.62,114.21,114.52,380200.0,85.3171,85.8443,84.7974,85.0276,380200.0
2014-07-15 10:00:00,114.55,114.82,113.59,113.61,298600.0,85.0499,85.2503,84.3371,84.3519,298600.0
2014-07-15 10:30:00,113.57,113.91,112.64,112.93,260700.0,84.3222,84.5747,83.6317,83.8471,260700.0
2014-07-15 11:00:00,112.93,113.59,112.66,113.45,199700.0,83.8471,84.3371,83.6466,84.2331,199700.0
2014-07-15 11:30:00,113.42,113.54,112.91,112.96,254200.0,84.2109,84.3,83.8322,83.8693,254200.0
2014-07-15 12:00:00,112.95,113.51,112.9,113.49,118600.0,83.8619,84.2777,83.8248,84.2628,118600.0
2014-07-15 12:30:00,113.49,113.95,113.41,113.68,118400.0,84.2628,84.6044,84.2034,84.4039,118400.0
2014-07-15 13:00:00,113.71,114.26,113.7,113.98,183400.0,84.4262,84.8345,84.4188,84.6266,183400.0
2014-07-15 13:30:00,114.02,114.04,113.58,113.65,100800.0,84.6563,84.6712,84.3297,84.3816,100800.0
2014-07-15 14:00:00,113.66,114.19,113.65,114.08,76700.0,84.3891,84.7826,84.3816,84.7009,76700.0
2014-07-15 14:30:00,114.06,114.08,113.6,113.62,116100.0,84.686,84.7009,84.3445,84.3594,116100.0
2014-07-15 15:00:00,113.63,113.69,113.37,113.59,165900.0,84.3668,84.4113,84.1737,84.3371,165900.0
2014-07-15 15:30:00,113.6,113.72,113.4,113.46,315500.0,84.3445,84.4336,84.196,84.2406,315500.0
2014-07-16 09:30:00,114.62,115.08,114.17,114.54,313400.0,85.1018,85.4434,84.7677,85.0424,313400.0
2014-07-16 10:00:00,114.57,114.99,114.48,114.78,150000.0,85.0647,85.3765,84.9979,85.2206,150000.0
2014-07-16 10:30:00,114.81,114.96,114.53,114.79,256700.0,85.2429,85.3543,85.035,85.228,256700.0
2014-07-16 11:00:00,114.76,114.8,114.56,114.78,211800.0,85.2058,85.2355,85.0573,85.2206,211800.0
2014-07-16 11:30:00,114.76,114.87,114.59,114.65,137900.0,85.2058,85.2874,85.0796,85.1241,137900.0
2014-07-16 12:00:00,114.65,115.16,114.51,115.07,173600.0,85.1241,85.5028,85.0202,85.4359,173600.0
2014-07-16 12:30:00,115.08,115.39,114.97,115.39,91100.0,85.4434,85.6735,85.3617,85.6735,91100.0
2014-07-16 13:00:00,115.38,115.57,115.28,115.51,60700.0,85.6661,85.8072,85.5919,85.7626,60700.0
2014-07-16 13:30:00,115.53,115.71,115.38,115.67,167900.0,85.7775,85.9111,85.6661,85.8814,167900.0
2014-07-16 14:00:00,115.66,116.37,115.64,116.37,165200.0,85.874,86.4011,85.8591,86.4011,165200.0
2014-07-16 14:30:00,116.39,116.87,116.34,116.66,257200.0,86.416,86.7724,86.3789,86.6165,257200.0
2014-07-16 15:00:00,116.67,117.2,116.64,117.11,225200.0,86.6239,87.0174,86.6016,86.9506,225200.0
2014-07-16 15:30:00,117.1,117.28,116.92,117.11,436800.0,86.9431,87.0768,86.8095,86.9506,436800.0
2014-07-17 09:30:00,117.48,118.81,117.33,118.56,372400.0,87.2253,88.2128,87.1139,88.0272,372400.0
2014-07-17 10:00:00,118.59,118.65,118.07,118.27,151000.0,88.0494,88.094,87.6633,87.8118,151000.0
2014-07-17 10:30:00,118.29,118.29,117.0,117.05,112500.0,87.8267,87.8267,86.8689,86.906,112500.0
2014-07-17 11:00:00,117.04,117.05,116.18,116.27,118000.0,86.8986,86.906,86.2601,86.3269,118000.0
2014-07-17 11:30:00,116.22,116.7,116.06,116.41,86400.0,86.2898,86.6462,86.171,86.4308,86400.0
2014-07-17 12:00:00,116.41,116.54,116.16,116.47,67900.0,86.4308,86.5274,86.2452,86.4754,67900.0
2014-07-17 12:30:00,116.51,116.9,116.44,116.74,50400.0,86.5051,86.7947,86.4531,86.6759,50400.0
2014-07-17 13:00:00,116.78,117.35,116.68,117.01,91500.0,86.7056,87.1288,86.6313,86.8763,91500.0
2014-07-17 13:30:00,117.04,117.05,116.38,116.56,83700.0,86.8986,86.906,86.4086,86.5422,83700.0
2014-07-17 14:00:00,116.54,116.58,116.23,116.36,69900.0,86.5274,86.5571,86.2972,86.3937,69900.0
2014-07-17 14:30:00,116.34,116.61,116.33,116.57,156000.0,86.3789,86.5793,86.3714,86.5496,156000.0
2014-07-17 15:00:00,116.6,116.61,115.77,115.79,138000.0,86.5719,86.5793,85.9557,85.9705,138000.0
2014-07-17 15:30:00,115.78,115.89,115.35,115.56,337200.0,85.9631,86.0448,85.6438,85.7997,337200.0
2014-07-18 09:30:00,115.36,115.55,114.34,115.27,551400.0,85.6513,85.7923,84.8939,85.5844,551400.0
2014-07-18 10:00:00,115.24,116.04,115.2,115.56,174000.0,85.5622,86.1561,85.5325,85.7997,174000.0
2014-07-18 10:30:00,115.58,115.7,115.05,115.23,137400.0,85.8146,85.9037,85.4211,85.5547,137400.0
2014-07-18 11:00:00,115.25,115.6,115.13,115.41,126700.0,85.5696,85.8294,85.4805,85.6884,126700.0
2014-07-18 11:30:00,115.4,115.89,115.4,115.68,123500.0,85.681,86.0448,85.681,85.8888,123500.0
2014-07-18 12:00:00,115.68,115.9,115.65,115.72,99400.0,85.8888,86.0522,85.8666,85.9185,99400.0
2014-07-18 12:30:00,115.73,115.83,115.65,115.72,113600.0,85.926,86.0002,85.8666,85.9185,113600.0
2014-07-18 13:00:00,115.74,115.78,115.58,115.58,75300.0,85.9334,85.9631,85.8146,85.8146,75300.0
2014-07-18 13:30:00,115.6,115.75,115.59,115.72,68100.0,85.8294,85.9408,85.822,85.9185,68100.0
2014-07-18 14:00:00,115.73,115.96,115.67,115.96,158000.0,85.926,86.0967,85.8814,86.0967,158000.0
2014-07-18 14:30:00,115.98,115.98,115.69,115.96,148000.0,86.1116,86.1116,85.8963,86.0967,148000.0
2014-07-18 15:00:00,115.95,116.39,115.91,116.09,147400.0,86.0893,86.416,86.0596,86.1933,147400.0
2014-07-18 15:30:00,116.08,116.2,115.89,116.04,263200.0,86.1858,86.2749,86.0448,86.1561,263200.0
2014-07-21 09:30:00,115.86,115.94,115.12,115.65,123800.0,86.0225,86.0819,85.4731,85.8666,123800.0
2014-07-21 10:00:00,115.66,115.77,115.27,115.65,95300.0,85.874,85.9557,85.5844,85.8666,95300.0
2014-07-21 10:30:00,115.61,115.67,115.32,115.45,125400.0,85.8369,85.8814,85.6216,85.7181,125400.0
2014-07-21 11:00:00,115.44,115.73,115.38,115.54,67400.0,85.7107,85.926,85.6661,85.7849,67400.0
2014-07-21 11:30:00,115.51,115.79,115.41,115.79,44500.0,85.7626,85.9705,85.6884,85.9705,44500.0
2014-07-21 12:00:00,115.8,115.97,115.71,115.78,44000.0,85.9779,86.1042,85.9111,85.9631,44000.0
2014-07-21 12:30:00,115.76,115.93,115.57,115.68,73800.0,85.9482,86.0745,85.8072,85.8888,73800.0
2014-07-21 13:00:00,115.69,115.88,115.6,115.83,47800.0,85.8963,86.0373,85.8294,86.0002,47800.0
2014-07-21 13:30:00,115.8,116.25,115.67,116.03,135900.0,85.9779,86.3121,85.8814,86.1487,135900.0
2014-07-21 14:00:00,116.04,116.2,115.89,116.01,62800.0,86.1561,86.2749,86.0448,86.1339,62800.0
2014-07-21 14:30:00,116.0,116.05,115.68,116.01,160100.0,86.1264,86.1636,85.8888,86.1339,160100.0
2014-07-21 15:00:00,116.03,116.43,115.99,116.37,79600.0,86.1487,86.4457,86.119,86.4011,79600.0
2014-07-21 15:30:00,116.34,116.35,116.13,116.17,182900.0,86.3789,86.3863,86.223,86.2527,182900.0
2014-07-22 09:30:00,116.75,117.62,116.24,116.59,309100.0,86.6833,87.3292,86.3046,86.5645,309100.0
2014-07-22 10:00:00,116.58,116.86,116.15,116.2,230100.0,86.5571,86.765,86.2378,86.2749,230100.0
2014-07-22 10:30:00,116.2,116.32,115.8,116.32,174800.0,86.2749,86.364,85.9779,86.364,174800.0
2014-07-22 11:00:00,116.28,116.55,116.25,116.5,148700.0,86.3343,86.5348,86.3121,86.4977,148700.0
2014-07-22 11:30:00,116.51,117.02,116.51,116.93,100200.0,86.5051,86.8838,86.5051,86.8169,100200.0
2014-07-22 12:00:00,116.92,117.07,116.81,116.95,78800.0,86.8095,86.9209,86.7278,86.8318,78800.0
2014-07-22 12:30:00,116.95,117.23,116.89,116.93,72600.0,86.8318,87.0397,86.7872,86.8169,72600.0
2014-07-22 13:00:00,116.96,117.34,116.96,117.32,79800.0,86.8392,87.1213,86.8392,87.1065,79800.0
2014-07-22 13:30:00,117.32,117.45,116.92,117.13,140900.0,87.1065,87.203,86.8095,86.9654,140900.0
2014-07-22 14:00:00,117.13,117.21,116.89,116.89,113800.0,86.9654,87.0248,86.7872,86.7872,113800.0
2014-07-22 14:30:00,116.91,117.0,116.57,116.73,147200.0,86.8021,86.8689,86.5496,86.6684,147200.0
2014-07-22 15:00:00,116.75,116.75,116.58,116.61,190800.0,86.6833,86.6833,86.5571,86.5793,190800.0
2014-07-22 15:30:00,116.63,116.68,116.52,116.54,370800.0,86.5942,86.6313,86.5125,86.5274,370800.0
2014-07-23 09:30:00,116.7,116.7,115.53,115.72,160000.0,86.6462,86.6462,85.7775,85.9185,160000.0
2014-07-23 10:00:00,115.72,116.13,115.58,116.0,166700.0,85.9185,86.223,85.8146,86.1264,166700.0
2014-07-23 10:30:00,115.99,116.19,115.88,115.99,371500.0,86.119,86.2675,86.0373,86.119,371500.0
2014-07-23 11:00:00,115.99,116.12,115.6,115.83,340700.0,86.119,86.2155,85.8294,86.0002,340700.0
2014-07-23 11:30:00,115.84,116.03,115.79,115.79,183500.0,86.0076,86.1487,85.9705,85.9705,183500.0
2014-07-23 12:00:00,115.82,115.9,115.57,115.65,88000.0,85.9928,86.0522,85.8072,85.8666,88000.0
2014-07-23 12:30:00,115.65,115.72,115.42,115.52,186200.0,85.8666,85.9185,85.6958,85.77,186200.0
2014-07-23 13:00:00,115.5,115.51,115.33,115.38,194700.0,85.7552,85.7626,85.629,85.6661,194700.0
2014-07-23 13:30:00,115.4,115.45,115.36,115.43,184900.0,85.681,85.7181,85.6513,85.7032,184900.0
2014-07-23 14:00:00,115.42,115.43,115.3,115.34,260400.0,85.6958,85.7032,85.6067,85.6364,260400.0
2014-07-23 14:30:00,115.34,115.81,115.32,115.79,281200.0,85.6364,85.9854,85.6216,85.9705,281200.0
2014-07-23 15:00:00,115.8,115.98,115.74,115.87,230500.0,85.9779,86.1116,85.9334,86.0299,230500.0
2014-07-23 15:30:00,115.87,115.99,115.83,115.96,434100.0,86.0299,86.119,86.0002,86.0967,434100.0
2014-07-24 09:30:00,116.48,116.48,115.7,116.05,298300.0,86.4828,86.4828,85.9037,86.1636,298300.0
2014-07-24 10:00:00,116.03,116.09,115.76,115.97,140400.0,86.1487,86.1933,85.9482,86.1042,140400.0
2014-07-24 10:30:00,115.98,116.42,115.96,116.05,288000.0,86.1116,86.4383,86.0967,86.1636,288000.0
2014-07-24 11:00:00,116.05,116.28,115.95,115.97,334400.0,86.1636,86.3343,86.0893,86.1042,334400.0
2014-07-24 11:30:00,116.0,116.17,115.96,116.06,171800.0,86.1264,86.2527,86.0967,86.171,171800.0
2014-07-24 12:00:00,116.07,116.65,116.05,116.6,76200.0,86.1784,86.609,86.1636,86.5719,76200.0
2014-07-24 12:30:00,116.62,116.93,116.57,116.84,76300.0,86.5868,86.8169,86.5496,86.7501,76300.0
2014-07-24 13:00:00,116.84,116.87,116.29,116.41,55600.0,86.7501,86.7724,86.3417,86.4308,55600.0
2014-07-24 13:30:00,116.41,116.47,116.21,116.45,69700.0,86.4308,86.4754,86.2824,86.4605,69700.0
2014-07-24 14:00:00,116.43,116.46,116.19,116.19,93500.0,86.4457,86.468,86.2675,86.2675,93500.0
2014-07-24 14:30:00,116.18,116.18,115.84,115.92,89600.0,86.2601,86.2601,86.0076,86.067,89600.0
2014-07-24 15:00:00,115.92,116.04,115.77,116.0,94000.0,86.067,86.1561,85.9557,86.1264,94000.0
2014-07-24 15:30:00,115.99,116.25,115.98,116.19,205400.0,86.119,86.3121,86.1116,86.2675,205400.0
2014-07-25 09:30:00,115.58,115.86,114.4,115.47,166500.0,85.8146,86.0225,84.9385,85.7329,166500.0
2014-07-25 10:00:00,115.5,115.5,114.96,115.03,137500.0,85.7552,85.7552,85.3543,85.4062,137500.0
2014-07-25 10:30:00,115.01,115.36,114.83,115.02,133000.0,85.3914,85.6513,85.2577,85.3988,133000.0
2014-07-25 11:00:00,115.03,115.03,114.47,114.48,159200.0,85.4062,85.4062,84.9905,84.9979,159200.0
2014-07-25 11:30:00,114.49,114.86,114.47,114.83,132100.0,85.0053,85.28,84.9905,85.2577,132100.0
2014-07-25 12:00:00,114.83,115.29,114.83,115.21,70300.0,85.2577,85.5993,85.2577,85.5399,70300.0
2014-07-25 12:30:00,115.18,115.22,115.0,115.19,68700.0,85.5176,85.5473,85.384,85.525,68700.0
2014-07-25 13:00:00,115.18,115.21,114.97,115.17,74900.0,85.5176,85.5399,85.3617,85.5102,74900.0
2014-07-25 13:30:00,115.16,115.21,114.88,114.92,73000.0,85.5028,85.5399,85.2949,85.3246,73000.0
2014-07-25 14:00:00,114.92,115.2,114.81,115.16,66900.0,85.3246,85.5325,85.2429,85.5028,66900.0
2014-07-25 14:30:00,115.16,115.27,115.06,115.15,125400.0,85.5028,85.5844,85.4285,85.4953,125400.0
2014-07-25 15:00:00,115.16,115.17,114.9,114.92,120100.0,85.5028,85.5102,85.3097,85.3246,120100.0
2014-07-25 15:30:00,114.93,114.95,114.65,114.82,328400.0,85.332,85.3468,85.1241,85.2503,328400.0
2014-07-28 09:30:00,114.82,115.02,113.53,114.01,221800.0,85.2503,85.3988,84.2925,84.6489,221800.0
2014-07-28 10:00:00,114.01,114.05,113.0,113.24,223300.0,84.6489,84.6786,83.899,84.0772,223300.0
2014-07-28 10:30:00,113.21,113.62,113.13,113.45,131700.0,84.0549,84.3594,83.9955,84.2331,131700.0
2014-07-28 11:00:00,113.47,114.03,113.29,114.01,137100.0,84.248,84.6638,84.1143,84.6489,137100.0
2014-07-28 11:30:00,114.01,114.12,113.37,113.4,100700.0,84.6489,84.7306,84.1737,84.196,100700.0
2014-07-28 12:00:00,113.42,113.7,113.38,113.47,114200.0,84.2109,84.4188,84.1812,84.248,114200.0
2014-07-28 12:30:00,113.47,113.47,113.19,113.35,96400.0,84.248,84.248,84.0401,84.1589,96400.0
2014-07-28 13:00:00,113.36,113.52,113.23,113.46,121000.0,84.1663,84.2851,84.0698,84.2406,121000.0
2014-07-28 13:30:00,113.49,113.79,113.49,113.57,147000.0,84.2628,84.4856,84.2628,84.3222,147000.0
2014-07-28 14:00:00,113.57,113.82,113.52,113.57,99500.0,84.3222,84.5078,84.2851,84.3222,99500.0
2014-07-28 14:30:00,113.57,113.78,113.48,113.7,88000.0,84.3222,84.4782,84.2554,84.4188,88000.0
2014-07-28 15:00:00,113.72,113.73,113.53,113.63,111900.0,84.4336,84.441,84.2925,84.3668,111900.0
2014-07-28 15:30:00,113.62,113.65,113.36,113.41,415400.0,84.3594,84.3816,84.1663,84.2034,415400.0
2014-07-29 09:30:00,113.27,114.49,113.19,114.33,226300.0,84.0995,85.0053,84.0401,84.8865,226300.0
2014-07-29 10:00:00,114.36,114.8,114.25,114.78,223500.0,84.9088,85.2355,84.8271,85.2206,223500.0
2014-07-29 10:30:00,114.74,115.07,114.66,115.07,124400.0,85.1909,85.4359,85.1315,85.4359,124400.0
2014-07-29 11:00:00,115.08,115.33,114.61,114.78,176000.0,85.4434,85.629,85.0944,85.2206,176000.0
2014-07-29 11:30:00,114.75,114.75,114.23,114.55,86200.0,85.1983,85.1983,84.8123,85.0499,86200.0
2014-07-29 12:00:00,114.55,114.89,114.43,114.85,53300.0,85.0499,85.3023,84.9608,85.2726,53300.0
2014-07-29 12:30:00,114.87,114.89,114.66,114.75,46300.0,85.2874,85.3023,85.1315,85.1983,46300.0
2014-07-29 13:00:00,114.76,114.84,114.55,114.64,77300.0,85.2058,85.2652,85.0499,85.1167,77300.0
2014-07-29 13:30:00,114.63,114.71,114.45,114.7,80300.0,85.1092,85.1686,84.9756,85.1612,80300.0
2014-07-29 14:00:00,114.7,115.08,114.66,114.75,132500.0,85.1612,85.4434,85.1315,85.1983,132500.0
2014-07-29 14:30:00,114.77,114.87,114.34,114.53,206400.0,85.2132,85.2874,84.8939,85.035,206400.0
2014-07-29 15:00:00,114.5,114.63,114.35,114.5,195800.0,85.0127,85.1092,84.9014,85.0127,195800.0
2014-07-29 15:30:00,114.48,114.53,114.17,114.24,425900.0,84.9979,85.035,84.7677,84.8197,425900.0
2014-07-30 09:30:00,114.83,115.44,114.5,114.61,157200.0,85.2577,85.7107,85.0127,85.0944,157200.0
2014-07-30 10:00:00,114.69,114.74,114.04,114.37,116900.0,85.1538,85.1909,84.6712,84.9162,116900.0
2014-07-30 10:30:00,114.37,114.53,114.02,114.12,129000.0,84.9162,85.035,84.6563,84.7306,129000.0
2014-07-30 11:00:00,114.07,114.6,113.84,114.51,97300.0,84.6935,85.087,84.5227,85.0202,97300.0
2014-07-30 11:30:00,114.48,114.52,113.8,113.81,107700.0,84.9979,85.0276,84.493,84.5004,107700.0
2014-07-30 12:00:00,113.87,114.02,113.68,113.99,49200.0,84.545,84.6563,84.4039,84.6341,49200.0
2014-07-30 12:30:00,113.99,114.16,113.81,114.05,26900.0,84.6341,84.7603,84.5004,84.6786,26900.0
2014-07-30 13:00:00,114.08,114.08,113.44,113.47,62900.0,84.7009,84.7009,84.2257,84.248,62900.0
2014-07-30 13:30:00,113.45,113.84,113.36,113.84,59100.0,84.2331,84.5227,84.1663,84.5227,59100.0
2014-07-30 14:00:00,113.81,114.7,113.64,114.29,204900.0,84.5004,85.1612,84.3742,84.8568,204900.0
2014-07-30 14:30:00,114.32,114.43,113.5,113.69,91400.0,84.8791,84.9608,84.2703,84.4113,91400.0
2014-07-30 15:00:00,113.69,113.83,113.46,113.57,148700.0,84.4113,84.5153,84.2406,84.3222,148700.0
2014-07-30 15:30:00,113.58,113.8,113.51,113.63,183600.0,84.3297,84.493,84.2777,84.3668,183600.0
2014-07-31 09:30:00,112.84,113.09,110.76,111.49,596600.0,83.7802,83.9658,82.2359,82.7779,596600.0
2014-07-31 10:00:00,111.49,112.22,111.38,111.56,175400.0,82.7779,83.3199,82.6962,82.8299,175400.0
2014-07-31 10:30:00,111.58,112.01,110.83,110.9,213600.0,82.8447,83.164,82.2879,82.3398,213600.0
2014-07-31 11:00:00,110.84,111.08,110.36,110.95,216500.0,82.2953,82.4735,81.9389,82.377,216500.0
2014-07-31 11:30:00,110.98,111.25,110.61,110.67,127500.0,82.3992,82.5997,82.1245,82.1691,127500.0
2014-07-31 12:00:00,110.68,110.75,110.5,110.57,144800.0,82.1765,82.2285,82.0429,82.0948,144800.0
2014-07-31 12:30:00,110.56,111.39,110.53,111.22,140000.0,82.0874,82.7036,82.0651,82.5774,140000.0
2014-07-31 13:00:00,111.22,111.29,110.61,110.85,149200.0,82.5774,82.6294,82.1245,82.3027,149200.0
2014-07-31 13:30:00,110.86,111.3,110.8,111.03,182400.0,82.3101,82.6368,82.2656,82.4364,182400.0
2014-07-31 14:00:00,111.02,111.51,110.97,111.29,224700.0,82.4289,82.7927,82.3918,82.6294,224700.0
2014-07-31 14:30:00,111.31,111.31,110.15,110.15,210100.0,82.6443,82.6443,81.783,81.783,210100.0
2014-07-31 15:00:00,110.15,110.43,109.37,109.5,363000.0,81.783,81.9909,81.2039,81.3004,363000.0
2014-07-31 15:30:00,109.49,109.83,109.4,109.44,618000.0,81.293,81.5454,81.2261,81.2558,618000.0
2014-08-01 09:30:00,108.65,109.64,107.16,109.5,462600.0,80.6693,81.4043,79.563,81.3004,462600.0
2014-08-01 10:00:00,109.51,109.81,108.83,108.99,288400.0,81.3078,81.5305,80.8029,80.9217,288400.0
2014-08-01 10:30:00,108.97,109.4,108.76,108.88,179000.0,80.9069,81.2261,80.751,80.8401,179000.0
2014-08-01 11:00:00,108.85,108.88,108.1,108.58,234900.0,80.8178,80.8401,80.2609,80.6173,234900.0
2014-08-01 11:30:00,108.59,108.82,107.53,107.61,159200.0,80.6247,80.7955,79.8377,79.8971,159200.0
2014-08-01 12:00:00,107.61,108.4,107.55,108.16,165900.0,79.8971,80.4837,79.8526,80.3055,165900.0
2014-08-01 12:30:00,108.17,108.31,107.76,108.19,138200.0,80.3129,80.4168,80.0085,80.3277,138200.0
2014-08-01 13:00:00,108.19,108.83,107.89,108.83,291600.0,80.3277,80.8029,80.105,80.8029,291600.0
2014-08-01 13:30:00,108.84,109.25,108.56,109.17,184700.0,80.8104,81.1148,80.6025,81.0554,184700.0
2014-08-01 14:00:00,109.14,109.34,108.75,108.87,201400.0,81.0331,81.1816,80.7435,80.8326,201400.0
2014-08-01 14:30:00,108.87,109.7,108.68,108.7,223400.0,80.8326,81.4489,80.6916,80.7064,223400.0
2014-08-01 15:00:00,108.69,108.91,108.34,108.34,262700.0,80.699,80.8623,80.4391,80.4391,262700.0
2014-08-01 15:30:00,108.34,108.59,107.96,108.05,492200.0,80.4391,80.6247,80.157,80.2238,492200.0
2014-08-04 09:30:00,108.74,109.63,108.08,109.47,257600.0,80.7361,81.3969,80.2461,81.2781,257600.0
2014-08-04 10:00:00,109.42,109.93,109.15,109.76,195200.0,81.241,81.6196,81.0405,81.4934,195200.0
2014-08-04 10:30:00,109.8,109.93,108.68,108.85,203800.0,81.5231,81.6196,80.6916,80.8178,203800.0
2014-08-04 11:00:00,108.82,109.75,108.73,109.6,119700.0,80.7955,81.486,80.7287,81.3746,119700.0
2014-08-04 11:30:00,109.61,109.98,109.48,109.86,112400.0,81.3821,81.6568,81.2855,81.5677,112400.0
2014-08-04 12:00:00,109.86,110.52,109.79,110.47,166200.0,81.5677,82.0577,81.5157,82.0206,166200.0
2014-08-04 12:30:00,110.51,110.58,110.19,110.32,103000.0,82.0503,82.1022,81.8127,81.9092,103000.0
2014-08-04 13:00:00,110.33,110.38,110.0,110.25,95100.0,81.9166,81.9538,81.6716,81.8572,95100.0
2014-08-04 13:30:00,110.22,111.55,110.21,111.43,172600.0,81.835,82.8224,81.8275,82.7333,172600.0
2014-08-04 14:00:00,111.41,111.77,111.35,111.37,257300.0,82.7185,82.9858,82.674,82.6888,257300.0
2014-08-04 14:30:00,111.35,112.12,111.32,111.69,119900.0,82.674,83.2457,82.6517,82.9264,119900.0
2014-08-04 15:00:00,111.7,111.92,111.68,111.82,125700.0,82.9338,83.0972,82.919,83.0229,125700.0
2014-08-04 15:30:00,111.84,112.05,111.74,111.82,413900.0,83.0378,83.1937,82.9635,83.0229,413900.0
2014-08-05 09:30:00,111.81,111.81,109.69,110.05,385200.0,83.0155,83.0155,81.4415,81.7087,385200.0
2014-08-05 10:00:00,110.05,110.2,109.5,109.83,298800.0,81.7087,81.8201,81.3004,81.5454,298800.0
2014-08-05 10:30:00,109.8,110.25,109.79,109.91,292200.0,81.5231,81.8572,81.5157,81.6048,292200.0
2014-08-05 11:00:00,109.91,110.12,109.42,109.43,154500.0,81.6048,81.7607,81.241,81.2484,154500.0
2014-08-05 11:30:00,109.42,109.59,108.5,108.6,217600.0,81.241,81.3672,80.5579,80.6322,217600.0
2014-08-05 12:00:00,108.56,108.96,108.16,108.34,261100.0,80.6025,80.8994,80.3055,80.4391,261100.0
2014-08-05 12:30:00,108.32,108.76,108.08,108.69,242700.0,80.4243,80.751,80.2461,80.699,242700.0
2014-08-05 13:00:00,108.7,108.79,108.18,108.64,155300.0,80.7064,80.7732,80.3203,80.6619,155300.0
2014-08-05 13:30:00,108.67,108.7,107.51,108.02,267100.0,80.6841,80.7064,79.8229,80.2015,267100.0
2014-08-05 14:00:00,108.08,108.63,107.69,108.55,269400.0,80.2461,80.6544,79.9565,80.595,269400.0
2014-08-05 14:30:00,108.57,109.26,108.52,108.85,401900.0,80.6099,81.1222,80.5728,80.8178,401900.0
2014-08-05 15:00:00,108.8,108.83,108.14,108.36,362700.0,80.7807,80.8029,80.2906,80.454,362700.0
2014-08-05 15:30:00,108.37,108.93,108.23,108.6,811000.0,80.4614,80.8772,80.3574,80.6322,811000.0
2014-08-06 09:30:00,107.03,108.04,105.63,107.91,927400.0,79.4665,80.2164,78.427,80.1199,927400.0
2014-08-06 10:00:00,107.96,108.4,107.35,108.13,390000.0,80.157,80.4837,79.7041,80.2832,390000.0
2014-08-06 10:30:00,108.23,108.51,107.88,108.32,322500.0,80.3574,80.5653,80.0976,80.4243,322500.0
2014-08-06 11:00:00,108.31,108.45,107.18,107.29,325600.0,80.4168,80.5208,79.5779,79.6595,325600.0
2014-08-06 11:30:00,107.52,107.68,106.93,107.61,183000.0,79.8303,79.9491,79.3922,79.8971,183000.0
2014-08-06 12:00:00,107.68,108.22,107.6,107.68,253500.0,79.9491,80.35,79.8897,79.9491,253500.0
2014-08-06 12:30:00,107.72,108.06,107.59,107.88,201600.0,79.9788,80.2312,79.8823,80.0976,201600.0
2014-08-06 13:00:00,107.85,108.35,107.59,108.08,210300.0,80.0753,80.4465,79.8823,80.2461,210300.0
2014-08-06 13:30:00,108.1,108.1,107.53,107.6,214100.0,80.2609,80.2609,79.8377,79.8897,214100.0
2014-08-06 14:00:00,107.58,107.6,107.12,107.59,201300.0,79.8748,79.8897,79.5333,79.8823,201300.0
2014-08-06 14:30:00,107.59,107.7,107.06,107.19,236400.0,79.8823,79.9639,79.4888,79.5853,236400.0
2014-08-06 15:00:00,107.19,107.34,106.84,106.88,274900.0,79.5853,79.6966,79.3254,79.3551,274900.0
2014-08-06 15:30:00,106.88,106.98,106.56,106.58,623300.0,79.3551,79.4294,79.1175,79.1324,623300.0
2014-08-07 09:30:00,107.63,107.63,106.4,106.5,221300.0,79.912,79.912,78.9987,79.073,221300.0
2014-08-07 10:00:00,106.56,107.01,106.23,106.85,90500.0,79.1175,79.4516,78.8725,79.3328,90500.0
2014-08-07 10:30:00,106.87,107.03,106.27,106.79,175400.0,79.3477,79.4665,78.9022,79.2883,175400.0
2014-08-07 11:00:00,106.78,106.88,106.17,106.59,246300.0,79.2809,79.3551,78.828,79.1398,246300.0
2014-08-07 11:30:00,106.59,106.72,106.13,106.57,106600.0,79.1398,79.2363,78.7983,79.1249,106600.0
2014-08-07 12:00:00,106.56,106.58,105.66,106.06,185300.0,79.1175,79.1324,78.4493,78.7463,185300.0
2014-08-07 12:30:00,106.02,106.02,105.4,105.82,104000.0,78.7166,78.7166,78.2563,78.5681,104000.0
2014-08-07 13:00:00,105.8,106.5,105.8,106.34,142500.0,78.5532,79.073,78.5532,78.9542,142500.0
2014-08-07 13:30:00,106.35,106.54,106.2,106.49,162400.0,78.9616,79.1027,78.8502,79.0656,162400.0
2014-08-07 14:00:00,106.48,106.56,105.99,106.23,219200.0,79.0581,79.1175,78.6943,78.8725,219200.0
2014-08-07 14:30:00,106.22,106.33,106.01,106.04,160400.0,78.8651,78.9468,78.7092,78.7314,160400.0
2014-08-07 15:00:00,106.06,106.21,105.65,105.87,245700.0,78.7463,78.8577,78.4419,78.6052,245700.0
2014-08-07 15:30:00,105.87,106.31,105.75,106.07,377000.0,78.6052,78.9319,78.5161,78.7537,377000.0
2014-08-08 09:30:00,106.07,106.87,106.07,106.53,174200.0,78.7537,79.3477,78.7537,79.0952,174200.0
2014-08-08 10:00:00,106.53,106.87,106.23,106.36,116900.0,79.0952,79.3477,78.8725,78.969,116900.0
2014-08-08 10:30:00,106.36,106.85,106.33,106.6,88000.0,78.969,79.3328,78.9468,79.1472,88000.0
2014-08-08 11:00:00,106.61,106.73,106.42,106.59,107000.0,79.1546,79.2437,79.0136,79.1398,107000.0
2014-08-08 11:30:00,106.62,106.79,106.42,106.63,91800.0,79.1621,79.2883,79.0136,79.1695,91800.0
2014-08-08 12:00:00,106.64,106.99,106.62,106.7,63900.0,79.1769,79.4368,79.1621,79.2215,63900.0
2014-08-08 12:30:00,106.73,106.83,106.64,106.77,54400.0,79.2437,79.318,79.1769,79.2734,54400.0
2014-08-08 13:00:00,106.77,107.27,106.64,107.18,172700.0,79.2734,79.6447,79.1769,79.5779,172700.0
2014-08-08 13:30:00,107.19,107.35,106.99,107.16,125900.0,79.5853,79.7041,79.4368,79.563,125900.0
2014-08-08 14:00:00,107.16,107.24,107.01,107.23,168800.0,79.563,79.6224,79.4516,79.615,168800.0
2014-08-08 14:30:00,107.2,107.64,107.16,107.51,171800.0,79.5927,79.9194,79.563,79.8229,171800.0
2014-08-08 15:00:00,107.5,107.75,107.33,107.72,141200.0,79.8154,80.0011,79.6892,79.9788,141200.0
2014-08-08 15:30:00,107.71,107.9,107.57,107.78,276100.0,79.9714,80.1124,79.8674,80.0233,276100.0
2014-08-11 09:30:00,108.72,108.73,108.03,108.15,280100.0,80.7213,80.7287,80.209,80.298,280100.0
2014-08-11 10:00:00,108.22,108.49,107.92,108.35,196300.0,80.35,80.5505,80.1273,80.4465,196300.0
2014-08-11 10:30:00,108.3,108.66,108.25,108.53,148700.0,80.4094,80.6767,80.3723,80.5802,148700.0
2014-08-11 11:00:00,108.53,109.0,108.45,108.95,143600.0,80.5802,80.9291,80.5208,80.892,143600.0
2014-08-11 11:30:00,108.98,109.0,108.4,108.51,171100.0,80.9143,80.9291,80.4837,80.5653,171100.0
2014-08-11 12:00:00,108.51,108.57,108.08,108.18,108200.0,80.5653,80.6099,80.2461,80.3203,108200.0
2014-08-11 12:30:00,108.16,108.3,107.94,107.97,86900.0,80.3055,80.4094,80.1421,80.1644,86900.0
2014-08-11 13:00:00,107.97,108.41,107.95,108.1,97200.0,80.1644,80.4911,80.1496,80.2609,97200.0
2014-08-11 13:30:00,108.09,108.39,108.01,108.06,114500.0,80.2535,80.4762,80.1941,80.2312,114500.0
2014-08-11 14:00:00,108.09,108.32,107.98,108.24,141900.0,80.2535,80.4243,80.1718,80.3649,141900.0
2014-08-11 14:30:00,108.24,108.39,108.08,108.31,193000.0,80.3649,80.4762,80.2461,80.4168,193000.0
2014-08-11 15:00:00,108.31,108.44,108.21,108.23,150900.0,80.4168,80.5134,80.3426,80.3574,150900.0
2014-08-11 15:30:00,108.23,108.36,108.03,108.29,321800.0,80.3574,80.454,80.209,80.402,321800.0
2014-08-12 09:30:00,107.89,108.49,107.34,108.35,235900.0,80.105,80.5505,79.6966,80.4465,235900.0
2014-08-12 10:00:00,108.36,108.36,107.57,107.96,133100.0,80.454,80.454,79.8674,80.157,133100.0
2014-08-12 10:30:00,107.95,107.98,106.94,107.1,185800.0,80.1496,80.1718,79.3997,79.5185,185800.0
2014-08-12 11:00:00,107.05,107.05,106.72,106.93,186300.0,79.4813,79.4813,79.2363,79.3922,186300.0
2014-08-12 11:30:00,106.94,107.09,106.76,106.81,185100.0,79.3997,79.511,79.266,79.3031,185100.0
2014-08-12 12:00:00,106.77,106.91,106.64,106.64,150800.0,79.2734,79.3774,79.1769,79.1769,150800.0
2014-08-12 12:30:00,106.66,106.8,106.53,106.59,255700.0,79.1918,79.2957,79.0952,79.1398,255700.0
2014-08-12 13:00:00,106.57,107.11,106.57,106.97,161300.0,79.1249,79.5259,79.1249,79.4219,161300.0
2014-08-12 13:30:00,106.97,106.99,106.61,106.7,77000.0,79.4219,79.4368,79.1546,79.2215,77000.0
2014-08-12 14:00:00,106.69,106.82,106.47,106.54,211500.0,79.214,79.3106,79.0507,79.1027,211500.0
2014-08-12 14:30:00,106.53,106.7,106.34,106.44,175700.0,79.0952,79.2215,78.9542,79.0284,175700.0
2014-08-12 15:00:00,106.45,106.71,106.36,106.47,174900.0,79.0359,79.2289,78.969,79.0507,174900.0
2014-08-12 15:30:00,106.48,106.87,106.44,106.7,302300.0,79.0581,79.3477,79.0284,79.2215,302300.0
2014-08-13 09:30:00,107.66,107.88,106.82,106.99,130400.0,79.9342,80.0976,79.3106,79.4368,130400.0
2014-08-13 10:00:00,106.94,107.13,106.26,106.67,172800.0,79.3997,79.5407,78.8948,79.1992,172800.0
2014-08-13 10:30:00,106.73,106.84,106.36,106.77,108200.0,79.2437,79.3254,78.969,79.2734,108200.0
2014-08-13 11:00:00,106.76,107.04,106.6,106.64,115300.0,79.266,79.4739,79.1472,79.1769,115300.0
2014-08-13 11:30:00,106.67,106.81,106.57,106.57,62700.0,79.1992,79.3031,79.1249,79.1249,62700.0
2014-08-13 12:00:00,106.57,106.74,106.3,106.33,73100.0,79.1249,79.2512,78.9245,78.9468,73100.0
2014-08-13 12:30:00,106.34,106.85,106.3,106.72,122900.0,78.9542,79.3328,78.9245,79.2363,122900.0
2014-08-13 13:00:00,106.71,106.93,106.67,106.72,87300.0,79.2289,79.3922,79.1992,79.2363,87300.0
2014-08-13 13:30:00,106.71,106.83,106.63,106.76,125500.0,79.2289,79.318,79.1695,79.266,125500.0
2014-08-13 14:00:00,106.78,106.78,106.43,106.62,93900.0,79.2809,79.2809,79.021,79.1621,93900.0
2014-08-13 14:30:00,106.63,106.67,106.37,106.44,87500.0,79.1695,79.1992,78.9765,79.0284,87500.0
2014-08-13 15:00:00,106.45,106.56,106.34,106.48,156300.0,79.0359,79.1175,78.9542,79.0581,156300.0
2014-08-13 15:30:00,106.47,106.54,106.22,106.36,348300.0,79.0507,79.1027,78.8651,78.969,348300.0
2014-08-14 09:30:00,107.22,107.23,105.85,106.15,168300.0,79.6076,79.615,78.5904,78.8131,168300.0
2014-08-14 10:00:00,106.1,106.14,105.68,105.96,110200.0,78.776,78.8057,78.4642,78.672,110200.0
2014-08-14 10:30:00,105.97,106.42,105.74,105.8,128100.0,78.6795,79.0136,78.5087,78.5532,128100.0
2014-08-14 11:00:00,105.8,106.3,105.79,106.28,140300.0,78.5532,78.9245,78.5458,78.9096,140300.0
2014-08-14 11:30:00,106.26,106.33,105.82,105.93,174700.0,78.8948,78.9468,78.5681,78.6498,174700.0
2014-08-14 12:00:00,105.96,106.0,105.62,105.67,163700.0,78.672,78.7017,78.4196,78.4567,163700.0
2014-08-14 12:30:00,105.64,105.77,105.27,105.27,131000.0,78.4345,78.531,78.1597,78.1597,131000.0
2014-08-14 13:00:00,105.3,105.37,104.39,104.39,312000.0,78.182,78.234,77.5064,77.5064,312000.0
2014-08-14 13:30:00,104.43,104.54,104.03,104.34,320400.0,77.5361,77.6177,77.2391,77.4692,320400.0
2014-08-14 14:00:00,104.37,104.37,103.62,103.92,245400.0,77.4915,77.4915,76.9347,77.1574,245400.0
2014-08-14 14:30:00,103.92,104.13,103.81,103.83,210200.0,77.1574,77.3133,77.0757,77.0906,210200.0
2014-08-14 15:00:00,103.83,104.13,103.76,103.77,237400.0,77.0906,77.3133,77.0386,77.046,237400.0
2014-08-14 15:30:00,103.77,103.95,103.57,103.93,595500.0,77.046,77.1797,76.8975,77.1648,595500.0
2014-08-15 09:30:00,103.97,104.75,103.67,104.66,650000.0,77.1945,77.7737,76.9718,77.7068,650000.0
2014-08-15 10:00:00,104.66,105.37,104.58,105.34,325600.0,77.7068,78.234,77.6474,78.2117,325600.0
2014-08-15 10:30:00,105.35,106.03,104.93,105.1,463700.0,78.2191,78.724,77.9073,78.0335,463700.0
2014-08-15 11:00:00,105.07,105.94,104.96,105.52,230400.0,78.0112,78.6572,77.9296,78.3454,230400.0
2014-08-15 11:30:00,105.56,106.1,105.34,105.62,275600.0,78.3751,78.776,78.2117,78.4196,275600.0
2014-08-15 12:00:00,105.61,106.3,105.37,106.29,149000.0,78.4122,78.9245,78.234,78.9171,149000.0
2014-08-15 12:30:00,106.28,106.36,105.96,106.22,202800.0,78.9096,78.969,78.672,78.8651,202800.0
2014-08-15 13:00:00,106.19,106.42,105.97,106.07,205300.0,78.8428,79.0136,78.6795,78.7537,205300.0
2014-08-15 13:30:00,106.1,106.15,105.84,106.0,131600.0,78.776,78.8131,78.5829,78.7017,131600.0
2014-08-15 14:00:00,105.99,106.38,105.94,106.31,253300.0,78.6943,78.9839,78.6572,78.9319,253300.0
2014-08-15 14:30:00,106.32,106.38,105.74,105.79,273600.0,78.9393,78.9839,78.5087,78.5458,273600.0
2014-08-15 15:00:00,105.79,106.15,105.79,105.98,244600.0,78.5458,78.8131,78.5458,78.6869,244600.0
2014-08-15 15:30:00,105.99,106.21,105.92,106.08,461500.0,78.6943,78.8577,78.6423,78.7611,461500.0
2014-08-18 09:30:00,106.65,106.91,105.03,105.32,286600.0,79.1843,79.3774,77.9815,78.1969,286600.0
2014-08-18 10:00:00,105.35,105.53,104.68,104.8,166100.0,78.2191,78.3528,77.7217,77.8108,166100.0
2014-08-18 10:30:00,104.8,105.27,104.66,105.14,136500.0,77.8108,78.1597,77.7068,78.0632,136500.0
2014-08-18 11:00:00,105.1,105.23,104.92,104.98,104700.0,78.0335,78.13,77.8999,77.9444,104700.0
2014-08-18 11:30:00,104.99,105.38,104.85,105.29,138400.0,77.9518,78.2414,77.8479,78.1746,138400.0
2014-08-18 12:00:00,105.26,105.59,105.2,105.51,174800.0,78.1523,78.3973,78.1078,78.3379,174800.0
2014-08-18 12:30:00,105.5,105.54,105.41,105.48,65600.0,78.3305,78.3602,78.2637,78.3157,65600.0
2014-08-18 13:00:00,105.42,105.53,105.26,105.53,78100.0,78.2711,78.3528,78.1523,78.3528,78100.0
2014-08-18 13:30:00,105.5,105.55,105.17,105.17,118100.0,78.3305,78.3676,78.0855,78.0855,118100.0
2014-08-18 14:00:00,105.18,105.35,105.18,105.26,134600.0,78.0929,78.2191,78.0929,78.1523,134600.0
2014-08-18 14:30:00,105.26,105.27,104.85,104.93,141700.0,78.1523,78.1597,77.8479,77.9073,141700.0
2014-08-18 15:00:00,104.93,105.12,104.85,105.09,193600.0,77.9073,78.0484,77.8479,78.0261,193600.0
2014-08-18 15:30:00,105.08,105.46,105.0,105.41,434200.0,78.0187,78.3008,77.9593,78.2637,434200.0
2014-08-19 09:30:00,106.1,106.79,105.66,106.73,229800.0,78.776,79.2883,78.4493,79.2437,229800.0
2014-08-19 10:00:00,106.77,106.84,106.43,106.69,124600.0,79.2734,79.3254,79.021,79.214,124600.0
2014-08-19 10:30:00,106.73,106.76,106.47,106.66,146300.0,79.2437,79.266,79.0507,79.1918,146300.0
2014-08-19 11:00:00,106.71,106.75,106.17,106.45,151100.0,79.2289,79.2586,78.828,79.0359,151100.0
2014-08-19 11:30:00,106.46,106.99,106.36,106.91,144400.0,79.0433,79.4368,78.969,79.3774,144400.0
2014-08-19 12:00:00,106.91,107.28,106.87,107.24,112900.0,79.3774,79.6521,79.3477,79.6224,112900.0
2014-08-19 12:30:00,107.19,107.25,106.88,107.06,87800.0,79.5853,79.6298,79.3551,79.4888,87800.0
2014-08-19 13:00:00,107.03,107.33,107.03,107.31,125200.0,79.4665,79.6892,79.4665,79.6744,125200.0
2014-08-19 13:30:00,107.33,107.35,106.63,106.8,125000.0,79.6892,79.7041,79.1695,79.2957,125000.0
2014-08-19 14:00:00,106.78,107.29,106.75,106.93,196800.0,79.2809,79.6595,79.2586,79.3922,196800.0
2014-08-19 14:30:00,106.94,107.35,106.92,107.22,198600.0,79.3997,79.7041,79.3848,79.6076,198600.0
2014-08-19 15:00:00,107.22,107.23,106.87,106.9,229200.0,79.6076,79.615,79.3477,79.37,229200.0
2014-08-19 15:30:00,106.91,107.04,106.84,107.01,466700.0,79.3774,79.4739,79.3254,79.4516,466700.0
2014-08-20 09:30:00,107.09,107.38,106.1,106.38,248200.0,79.511,79.7263,78.776,78.9839,248200.0
2014-08-20 10:00:00,106.44,106.59,106.25,106.54,140200.0,79.0284,79.1398,78.8874,79.1027,140200.0
2014-08-20 10:30:00,106.54,106.84,106.38,106.73,136100.0,79.1027,79.3254,78.9839,79.2437,136100.0
2014-08-20 11:00:00,106.75,106.89,106.48,106.6,99500.0,79.2586,79.3625,79.0581,79.1472,99500.0
2014-08-20 11:30:00,106.61,106.66,106.38,106.38,64800.0,79.1546,79.1918,78.9839,78.9839,64800.0
2014-08-20 12:00:00,106.37,106.47,106.29,106.47,66400.0,78.9765,79.0507,78.9171,79.0507,66400.0
2014-08-20 12:30:00,106.45,106.61,106.32,106.61,54200.0,79.0359,79.1546,78.9393,79.1546,54200.0
2014-08-20 13:00:00,106.61,106.96,106.61,106.85,88700.0,79.1546,79.4145,79.1546,79.3328,88700.0
2014-08-20 13:30:00,106.87,107.24,106.8,107.21,95900.0,79.3477,79.6224,79.2957,79.6001,95900.0
2014-08-20 14:00:00,107.23,107.23,106.7,106.94,153800.0,79.615,79.615,79.2215,79.3997,153800.0
2014-08-20 14:30:00,106.95,107.13,106.92,107.07,81000.0,79.4071,79.5407,79.3848,79.4962,81000.0
2014-08-20 15:00:00,107.08,107.24,107.03,107.08,126600.0,79.5036,79.6224,79.4665,79.5036,126600.0
2014-08-20 15:30:00,107.07,107.45,107.01,107.28,411800.0,79.4962,79.7783,79.4516,79.6521,411800.0
2014-08-21 09:30:00,107.5,107.52,106.56,107.06,213000.0,79.8154,79.8303,79.1175,79.4888,213000.0
2014-08-21 10:00:00,107.11,107.17,106.33,106.47,133200.0,79.5259,79.5704,78.9468,79.0507,133200.0
2014-08-21 10:30:00,106.47,106.56,106.02,106.07,142400.0,79.0507,79.1175,78.7166,78.7537,142400.0
2014-08-21 11:00:00,106.05,106.63,106.05,106.26,121700.0,78.7389,79.1695,78.7389,78.8948,121700.0
2014-08-21 11:30:00,106.27,106.34,106.14,106.23,97000.0,78.9022,78.9542,78.8057,78.8725,97000.0
2014-08-21 12:00:00,106.23,106.86,106.18,106.81,78900.0,78.8725,79.3403,78.8354,79.3031,78900.0
2014-08-21 12:30:00,106.81,106.97,106.59,106.61,87000.0,79.3031,79.4219,79.1398,79.1546,87000.0
2014-08-21 13:00:00,106.62,106.75,106.62,106.7,59800.0,79.1621,79.2586,79.1621,79.2215,59800.0
2014-08-21 13:30:00,106.7,106.97,106.66,106.86,110400.0,79.2215,79.4219,79.1918,79.3403,110400.0
2014-08-21 14:00:00,106.88,106.9,106.66,106.72,78000.0,79.3551,79.37,79.1918,79.2363,78000.0
2014-08-21 14:30:00,106.71,107.06,106.62,107.05,104300.0,79.2289,79.4888,79.1621,79.4813,104300.0
2014-08-21 15:00:00,107.07,107.15,106.98,107.13,159800.0,79.4962,79.5556,79.4294,79.5407,159800.0
2014-08-21 15:30:00,107.15,107.21,107.09,107.19,309400.0,79.5556,79.6001,79.511,79.5853,309400.0
2014-08-22 09:30:00,106.59,106.84,105.9,106.11,240400.0,79.1398,79.3254,78.6275,78.7834,240400.0
2014-08-22 10:00:00,106.13,106.24,105.61,106.2,195700.0,78.7983,78.8799,78.4122,78.8502,195700.0
2014-08-22 10:30:00,106.28,106.52,105.69,105.84,94000.0,78.9096,79.0878,78.4716,78.5829,94000.0
2014-08-22 11:00:00,105.85,106.51,105.71,106.5,98000.0,78.5904,79.0804,78.4864,79.073,98000.0
2014-08-22 11:30:00,106.51,106.52,105.98,106.04,92600.0,79.0804,79.0878,78.6869,78.7314,92600.0
2014-08-22 12:00:00,106.05,106.2,105.85,106.2,75900.0,78.7389,78.8502,78.5904,78.8502,75900.0
2014-08-22 12:30:00,106.23,106.52,106.12,106.37,78900.0,78.8725,79.0878,78.7908,78.9765,78900.0
2014-08-22 13:00:00,106.38,106.57,106.19,106.27,52900.0,78.9839,79.1249,78.8428,78.9022,52900.0
2014-08-22 13:30:00,106.26,106.44,106.16,106.21,67300.0,78.8948,79.0284,78.8205,78.8577,67300.0
2014-08-22 14:00:00,106.23,106.27,106.01,106.11,81600.0,78.8725,78.9022,78.7092,78.7834,81600.0
2014-08-22 14:30:00,106.1,106.19,105.96,106.09,88500.0,78.776,78.8428,78.672,78.7686,88500.0
2014-08-22 15:00:00,106.06,106.47,106.06,106.41,135800.0,78.7463,79.0507,78.7463,79.0062,135800.0
2014-08-22 15:30:00,106.41,106.46,106.2,106.27,294200.0,79.0062,79.0433,78.8502,78.9022,294200.0
2014-08-25 09:30:00,106.93,107.22,106.6,107.17,145400.0,79.3922,79.6076,79.1472,79.5704,145400.0
2014-08-25 10:00:00,107.1,107.19,106.79,107.02,78500.0,79.5185,79.5853,79.2883,79.4591,78500.0
2014-08-25 10:30:00,107.01,107.26,106.98,107.25,72900.0,79.4516,79.6373,79.4294,79.6298,72900.0
2014-08-25 11:00:00,107.25,107.56,107.17,107.56,68700.0,79.6298,79.86,79.5704,79.86,68700.0
2014-08-25 11:30:00,107.56,107.77,107.51,107.54,78300.0,79.86,80.0159,79.8229,79.8451,78300.0
2014-08-25 12:00:00,107.54,107.6,107.4,107.49,66200.0,79.8451,79.8897,79.7412,79.808,66200.0
2014-08-25 12:30:00,107.45,107.71,107.44,107.64,108300.0,79.7783,79.9714,79.7709,79.9194,108300.0
2014-08-25 13:00:00,107.62,107.99,107.58,107.98,85600.0,79.9045,80.1793,79.8748,80.1718,85600.0
2014-08-25 13:30:00,107.97,108.15,107.83,108.04,97400.0,80.1644,80.298,80.0605,80.2164,97400.0
2014-08-25 14:00:00,108.03,108.07,107.89,107.95,120400.0,80.209,80.2387,80.105,80.1496,120400.0
2014-08-25 14:30:00,107.95,108.12,107.85,108.12,129800.0,80.1496,80.2758,80.0753,80.2758,129800.0
2014-08-25 15:00:00,108.11,108.25,107.98,108.02,161800.0,80.2684,80.3723,80.1718,80.2015,161800.0
2014-08-25 15:30:00,108.05,108.17,107.94,107.95,343000.0,80.2238,80.3129,80.1421,80.1496,343000.0
2014-08-26 09:30:00,108.82,109.31,108.5,108.87,248800.0,80.7955,81.1593,80.5579,80.8326,248800.0
2014-08-26 10:00:00,108.89,109.37,108.79,109.37,273100.0,80.8475,81.2039,80.7732,81.2039,273100.0
2014-08-26 10:30:00,109.37,109.62,109.31,109.62,220400.0,81.2039,81.3895,81.1593,81.3895,220400.0
2014-08-26 11:00:00,109.62,109.97,109.56,109.95,160700.0,81.3895,81.6493,81.3449,81.6345,160700.0
2014-08-26 11:30:00,109.95,110.17,109.82,109.95,218500.0,81.6345,81.7978,81.538,81.6345,218500.0
2014-08-26 12:00:00,109.94,110.02,109.8,109.95,106300.0,81.6271,81.6865,81.5231,81.6345,106300.0
2014-08-26 12:30:00,109.94,110.23,109.8,110.23,215400.0,81.6271,81.8424,81.5231,81.8424,215400.0
2014-08-26 13:00:00,110.22,110.4,109.87,110.27,172300.0,81.835,81.9686,81.5751,81.8721,172300.0
2014-08-26 13:30:00,110.26,110.47,110.07,110.23,143500.0,81.8647,82.0206,81.7236,81.8424,143500.0
2014-08-26 14:00:00,110.22,110.33,109.99,110.0,168800.0,81.835,81.9166,81.6642,81.6716,168800.0
2014-08-26 14:30:00,110.01,110.4,110.0,110.04,173800.0,81.679,81.9686,81.6716,81.7013,173800.0
2014-08-26 15:00:00,110.03,110.09,109.56,109.56,190900.0,81.6939,81.7384,81.3449,81.3449,190900.0
2014-08-26 15:30:00,109.56,109.84,109.39,109.4,384600.0,81.3449,81.5528,81.2187,81.2261,384600.0
2014-08-27 09:30:00,109.43,109.45,108.07,108.74,211500.0,81.2484,81.2633,80.2387,80.7361,211500.0
2014-08-27 10:00:00,108.73,109.05,108.52,108.57,166000.0,80.7287,80.9663,80.5728,80.6099,166000.0
2014-08-27 10:30:00,108.56,108.85,108.56,108.75,176500.0,80.6025,80.8178,80.6025,80.7435,176500.0
2014-08-27 11:00:00,108.75,109.37,108.73,108.94,119300.0,80.7435,81.2039,80.7287,80.8846,119300.0
2014-08-27 11:30:00,108.92,109.0,108.76,108.85,73200.0,80.8698,80.9291,80.751,80.8178,73200.0
2014-08-27 12:00:00,108.85,108.85,108.52,108.63,59600.0,80.8178,80.8178,80.5728,80.6544,59600.0
2014-08-27 12:30:00,108.62,108.83,108.62,108.78,54700.0,80.647,80.8029,80.647,80.7658,54700.0
2014-08-27 13:00:00,108.77,108.97,108.67,108.82,66300.0,80.7584,80.9069,80.6841,80.7955,66300.0
2014-08-27 13:30:00,108.8,108.87,108.68,108.78,85200.0,80.7807,80.8326,80.6916,80.7658,85200.0
2014-08-27 14:00:00,108.79,108.86,108.67,108.82,107100.0,80.7732,80.8252,80.6841,80.7955,107100.0
2014-08-27 14:30:00,108.79,108.87,108.44,108.46,120700.0,80.7732,80.8326,80.5134,80.5282,120700.0
2014-08-27 15:00:00,108.46,108.6,108.33,108.58,141500.0,80.5282,80.6322,80.4317,80.6173,141500.0
2014-08-27 15:30:00,108.57,108.7,108.52,108.61,248200.0,80.6099,80.7064,80.5728,80.6396,248200.0
2014-08-28 09:30:00,108.32,108.74,108.1,108.65,167900.0,80.4243,80.7361,80.2609,80.6693,167900.0
2014-08-28 10:00:00,108.67,108.96,108.49,108.63,114500.0,80.6841,80.8994,80.5505,80.6544,114500.0
2014-08-28 10:30:00,108.66,108.98,108.51,108.82,124900.0,80.6767,80.9143,80.5653,80.7955,124900.0
2014-08-28 11:00:00,108.84,109.08,108.77,108.83,126300.0,80.8104,80.9885,80.7584,80.8029,126300.0
2014-08-28 11:30:00,108.83,108.95,108.68,108.74,73700.0,80.8029,80.892,80.6916,80.7361,73700.0
2014-08-28 12:00:00,108.76,108.76,108.45,108.76,51000.0,80.751,80.751,80.5208,80.751,51000.0
2014-08-28 12:30:00,108.73,108.83,108.62,108.83,33800.0,80.7287,80.8029,80.647,80.8029,33800.0
2014-08-28 13:00:00,108.81,108.82,108.65,108.75,53400.0,80.7881,80.7955,80.6693,80.7435,53400.0
2014-08-28 13:30:00,108.75,108.82,108.59,108.59,46700.0,80.7435,80.7955,80.6247,80.6247,46700.0
2014-08-28 14:00:00,108.59,108.6,108.31,108.36,75800.0,80.6247,80.6322,80.4168,80.454,75800.0
2014-08-28 14:30:00,108.37,108.42,108.3,108.35,83200.0,80.4614,80.4985,80.4094,80.4465,83200.0
2014-08-28 15:00:00,108.35,108.57,108.32,108.57,142900.0,80.4465,80.6099,80.4243,80.6099,142900.0
2014-08-28 15:30:00,108.57,108.64,108.27,108.4,271400.0,80.6099,80.6619,80.3871,80.4837,271400.0
2014-08-29 09:30:00,108.8,109.34,108.37,108.9,172100.0,80.7807,81.1816,80.4614,80.8549,172100.0
2014-08-29 10:00:00,108.9,109.42,108.68,109.34,88500.0,80.8549,81.241,80.6916,81.1816,88500.0
2014-08-29 10:30:00,109.35,109.38,108.92,109.04,54400.0,81.189,81.2113,80.8698,80.9588,54400.0
2014-08-29 11:00:00,109.04,109.12,108.72,109.05,56700.0,80.9588,81.0182,80.7213,80.9663,56700.0
2014-08-29 11:30:00,109.05,109.29,109.05,109.24,51300.0,80.9663,81.1445,80.9663,81.1073,51300.0
2014-08-29 12:00:00,109.25,109.39,109.19,109.27,63100.0,81.1148,81.2187,81.0702,81.1296,63100.0
2014-08-29 12:30:00,109.24,109.28,109.01,109.25,51100.0,81.1073,81.137,80.9366,81.1148,51100.0
2014-08-29 13:00:00,109.25,109.5,109.21,109.48,74900.0,81.1148,81.3004,81.0851,81.2855,74900.0
2014-08-29 13:30:00,109.48,109.57,109.43,109.45,96400.0,81.2855,81.3524,81.2484,81.2633,96400.0
2014-08-29 14:00:00,109.45,109.77,109.45,109.75,95000.0,81.2633,81.5008,81.2633,81.486,95000.0
2014-08-29 14:30:00,109.75,109.76,109.5,109.61,80400.0,81.486,81.4934,81.3004,81.3821,80400.0
2014-08-29 15:00:00,109.62,109.71,109.51,109.6,119000.0,81.3895,81.4563,81.3078,81.3746,119000.0
2014-08-29 15:30:00,109.6,109.98,109.57,109.89,244700.0,81.3746,81.6568,81.3524,81.5899,244700.0
2014-09-02 09:30:00,109.5,109.85,108.73,109.4,291800.0,81.3004,81.5602,80.7287,81.2261,291800.0
2014-09-02 10:00:00,109.4,109.4,108.91,108.97,97000.0,81.2261,81.2261,80.8623,80.9069,97000.0
2014-09-02 10:30:00,109.0,109.26,108.85,108.91,163700.0,80.9291,81.1222,80.8178,80.8623,163700.0
2014-09-02 11:00:00,108.91,108.96,108.4,108.53,70400.0,80.8623,80.8994,80.4837,80.5802,70400.0
2014-09-02 11:30:00,108.53,108.57,108.26,108.33,67100.0,80.5802,80.6099,80.3797,80.4317,67100.0
2014-09-02 12:00:00,108.33,108.34,107.96,108.0,152900.0,80.4317,80.4391,80.157,80.1867,152900.0
2014-09-02 12:30:00,108.0,108.0,107.3,107.33,318500.0,80.1867,80.1867,79.667,79.6892,318500.0
2014-09-02 13:00:00,107.33,107.5,107.08,107.12,131900.0,79.6892,79.8154,79.5036,79.5333,131900.0
2014-09-02 13:30:00,107.13,107.59,107.08,107.58,172400.0,79.5407,79.8823,79.5036,79.8748,172400.0
2014-09-02 14:00:00,107.58,107.58,107.26,107.32,177300.0,79.8748,79.8748,79.6373,79.6818,177300.0
2014-09-02 14:30:00,107.33,107.65,107.31,107.65,106900.0,79.6892,79.9268,79.6744,79.9268,106900.0
2014-09-02 15:00:00,107.65,107.8,107.58,107.68,171200.0,79.9268,80.0382,79.8748,79.9491,171200.0
2014-09-02 15:30:00,107.69,107.75,107.52,107.7,263600.0,79.9565,80.0011,79.8303,79.9639,263600.0
2014-09-03 09:30:00,108.85,109.08,107.93,107.97,114000.0,80.8178,80.9885,80.1347,80.1644,114000.0
2014-09-03 10:00:00,107.97,108.2,107.63,107.72,114700.0,80.1644,80.3352,79.912,79.9788,114700.0
2014-09-03 10:30:00,107.73,108.13,107.71,107.92,87500.0,79.9862,80.2832,79.9714,80.1273,87500.0
2014-09-03 11:00:00,107.93,108.14,107.8,107.82,79100.0,80.1347,80.2906,80.0382,80.053,79100.0
2014-09-03 11:30:00,107.81,107.95,107.53,107.53,53400.0,80.0456,80.1496,79.8377,79.8377,53400.0
2014-09-03 12:00:00,107.55,107.8,107.55,107.75,55500.0,79.8526,80.0382,79.8526,80.0011,55500.0
2014-09-03 12:30:00,107.75,107.99,107.69,107.99,40400.0,80.0011,80.1793,79.9565,80.1793,40400.0
2014-09-03 13:00:00,107.97,108.04,107.76,107.96,39300.0,80.1644,80.2164,80.0085,80.157,39300.0
2014-09-03 13:30:00,107.96,108.08,107.8,107.95,47900.0,80.157,80.2461,80.0382,80.1496,47900.0
2014-09-03 14:00:00,107.91,108.06,107.8,107.84,82400.0,80.1199,80.2312,80.0382,80.0679,82400.0
2014-09-03 14:30:00,107.85,108.06,107.67,107.69,67800.0,80.0753,80.2312,79.9417,79.9565,67800.0
2014-09-03 15:00:00,107.66,107.76,107.46,107.48,123900.0,79.9342,80.0085,79.7857,79.8006,123900.0
2014-09-03 15:30:00,107.51,107.8,107.51,107.74,210000.0,79.8229,80.0382,79.8229,79.9936,210000.0
2014-09-04 09:30:00,107.76,107.99,106.87,107.2,177600.0,80.0085,80.1793,79.3477,79.5927,177600.0
2014-09-04 10:00:00,107.25,107.5,106.93,107.12,214000.0,79.6298,79.8154,79.3922,79.5333,214000.0
2014-09-04 10:30:00,107.08,107.45,107.08,107.31,90300.0,79.5036,79.7783,79.5036,79.6744,90300.0
2014-09-04 11:00:00,107.33,107.51,106.18,106.18,191300.0,79.6892,79.8229,78.8354,78.8354,191300.0
2014-09-04 11:30:00,106.21,106.22,105.38,105.39,198600.0,78.8577,78.8651,78.2414,78.2488,198600.0
2014-09-04 12:00:00,105.4,105.74,105.39,105.42,188800.0,78.2563,78.5087,78.2488,78.2711,188800.0
2014-09-04 12:30:00,105.38,105.47,105.06,105.21,147200.0,78.2414,78.3082,78.0038,78.1152,147200.0
2014-09-04 13:00:00,105.21,105.44,105.12,105.18,90600.0,78.1152,78.286,78.0484,78.0929,90600.0
2014-09-04 13:30:00,105.18,105.35,104.89,105.03,349600.0,78.0929,78.2191,77.8776,77.9815,349600.0
2014-09-04 14:00:00,105.03,105.04,104.6,104.68,200600.0,77.9815,77.989,77.6623,77.7217,200600.0
2014-09-04 14:30:00,104.7,104.73,104.23,104.24,218100.0,77.7365,77.7588,77.3876,77.395,218100.0
2014-09-04 15:00:00,104.28,104.35,103.97,104.27,269000.0,77.4247,77.4767,77.1945,77.4173,269000.0
2014-09-04 15:30:00,104.28,104.66,104.13,104.63,822400.0,77.4247,77.7068,77.3133,77.6846,822400.0
2014-09-05 09:30:00,104.35,105.02,104.02,104.42,345000.0,77.4767,77.9741,77.2317,77.5286,345000.0
2014-09-05 10:00:00,104.42,104.47,103.05,103.39,276300.0,77.5286,77.5658,76.5115,76.7639,276300.0
2014-09-05 10:30:00,103.41,104.03,103.16,103.73,317900.0,76.7787,77.2391,76.5931,77.0163,317900.0
2014-09-05 11:00:00,103.8,103.85,103.28,103.57,175800.0,77.0683,77.1054,76.6822,76.8975,175800.0
2014-09-05 11:30:00,103.58,103.91,103.57,103.88,170600.0,76.905,77.15,76.8975,77.1277,170600.0
2014-09-05 12:00:00,103.83,104.05,103.7,103.99,130500.0,77.0906,77.2539,76.9941,77.2094,130500.0
2014-09-05 12:30:00,103.96,104.43,103.96,104.23,71700.0,77.1871,77.5361,77.1871,77.3876,71700.0
2014-09-05 13:00:00,104.22,104.97,104.13,104.9,170500.0,77.3801,77.937,77.3133,77.885,170500.0
2014-09-05 13:30:00,104.9,105.17,104.66,104.72,123300.0,77.885,78.0855,77.7068,77.7514,123300.0
2014-09-05 14:00:00,104.71,105.16,104.69,105.13,106600.0,77.744,78.0781,77.7291,78.0558,106600.0
2014-09-05 14:30:00,105.13,105.25,104.88,104.89,187100.0,78.0558,78.1449,77.8702,77.8776,187100.0
2014-09-05 15:00:00,104.88,105.03,104.78,104.85,120600.0,77.8702,77.9815,77.7959,77.8479,120600.0
2014-09-05 15:30:00,104.84,105.29,104.72,105.15,385000.0,77.8405,78.1746,77.7514,78.0706,385000.0
2014-09-08 09:30:00,104.07,104.07,102.05,102.25,454800.0,77.2688,77.2688,75.769,75.9175,454800.0
2014-09-08 10:00:00,102.22,102.46,101.35,101.56,409300.0,75.8952,76.0734,75.2493,75.4052,409300.0
2014-09-08 10:30:00,101.53,101.98,101.06,101.93,562500.0,75.3829,75.717,75.0339,75.6799,562500.0
2014-09-08 11:00:00,101.93,101.95,101.11,101.61,353200.0,75.6799,75.6947,75.0711,75.4423,353200.0
2014-09-08 11:30:00,101.61,101.61,100.8,100.8,292200.0,75.4423,75.4423,74.8409,74.8409,292200.0
2014-09-08 12:00:00,100.8,101.35,100.78,101.33,230000.0,74.8409,75.2493,74.8261,75.2344,230000.0
2014-09-08 12:30:00,101.34,101.72,101.34,101.4,187300.0,75.2418,75.524,75.2418,75.2864,187300.0
2014-09-08 13:00:00,101.4,101.43,100.91,100.99,180100.0,75.2864,75.3087,74.9226,74.982,180100.0
2014-09-08 13:30:00,101.01,101.12,100.75,100.78,248600.0,74.9968,75.0785,74.8038,74.8261,248600.0
2014-09-08 14:00:00,100.78,101.62,100.75,101.35,288600.0,74.8261,75.4497,74.8038,75.2493,288600.0
2014-09-08 14:30:00,101.36,101.66,101.3,101.3,307200.0,75.2567,75.4794,75.2121,75.2121,307200.0
2014-09-08 15:00:00,101.32,101.49,101.25,101.26,397600.0,75.227,75.3532,75.175,75.1824,397600.0
2014-09-08 15:30:00,101.27,101.52,101.22,101.38,697800.0,75.1899,75.3755,75.1527,75.2715,697800.0
2014-09-09 09:30:00,101.63,102.43,101.11,102.35,353600.0,75.4571,76.0511,75.0711,75.9917,353600.0
2014-09-09 10:00:00,102.35,102.41,101.9,102.29,217300.0,75.9917,76.0363,75.6576,75.9472,217300.0
2014-09-09 10:30:00,102.3,102.49,102.15,102.41,239200.0,75.9546,76.0957,75.8432,76.0363,239200.0
2014-09-09 11:00:00,102.42,102.46,102.03,102.07,319900.0,76.0437,76.0734,75.7541,75.7838,319900.0
2014-09-09 11:30:00,102.08,102.26,101.72,101.72,144700.0,75.7913,75.9249,75.524,75.524,144700.0
2014-09-09 12:00:00,101.71,101.92,101.45,101.92,198700.0,75.5165,75.6725,75.3235,75.6725,198700.0
2014-09-09 12:30:00,101.93,101.95,101.63,101.73,98800.0,75.6799,75.6947,75.4571,75.5314,98800.0
2014-09-09 13:00:00,101.68,101.74,101.52,101.54,82500.0,75.4943,75.5388,75.3755,75.3903,82500.0
2014-09-09 13:30:00,101.55,102.07,101.55,101.85,155600.0,75.3978,75.7838,75.3978,75.6205,155600.0
2014-09-09 14:00:00,101.86,101.89,101.22,101.27,106400.0,75.6279,75.6502,75.1527,75.1899,106400.0
2014-09-09 14:30:00,101.25,101.46,101.03,101.36,246400.0,75.175,75.3309,75.0117,75.2567,246400.0
2014-09-09 15:00:00,101.33,101.42,100.82,101.24,300600.0,75.2344,75.3012,74.8557,75.1676,300600.0
2014-09-09 15:30:00,101.23,101.45,101.19,101.32,488600.0,75.1602,75.3235,75.1305,75.227,488600.0
2014-09-10 09:30:00,100.93,101.29,99.33,99.92,537300.0,74.9374,75.2047,73.7495,74.1875,537300.0
2014-09-10 10:00:00,99.94,100.46,99.89,100.39,576100.0,74.2024,74.5885,74.1653,74.5365,576100.0
2014-09-10 10:30:00,100.36,100.36,99.76,99.97,231700.0,74.5142,74.5142,74.0687,74.2247,231700.0
2014-09-10 11:00:00,99.97,100.88,99.95,100.69,189400.0,74.2247,74.9003,74.2098,74.7592,189400.0
2014-09-10 11:30:00,100.69,101.42,100.69,101.28,202600.0,74.7592,75.3012,74.7592,75.1973,202600.0
2014-09-10 12:00:00,101.31,101.71,101.0,101.35,156800.0,75.2196,75.5165,74.9894,75.2493,156800.0
2014-09-10 12:30:00,101.38,101.48,101.03,101.09,158800.0,75.2715,75.3458,75.0117,75.0562,158800.0
2014-09-10 13:00:00,101.12,101.97,101.11,101.59,119700.0,75.0785,75.7096,75.0711,75.4275,119700.0
2014-09-10 13:30:00,101.59,101.7,101.3,101.53,71100.0,75.4275,75.5091,75.2121,75.3829,71100.0
2014-09-10 14:00:00,101.54,101.58,101.21,101.44,101600.0,75.3903,75.42,75.1453,75.3161,101600.0
2014-09-10 14:30:00,101.4,101.62,101.3,101.56,89400.0,75.2864,75.4497,75.2121,75.4052,89400.0
2014-09-10 15:00:00,101.56,101.96,101.56,101.78,116100.0,75.4052,75.7022,75.4052,75.5685,116100.0
2014-09-10 15:30:00,101.77,102.14,101.74,101.99,403000.0,75.5611,75.8358,75.5388,75.7244,403000.0
2014-09-11 09:30:00,100.93,102.4,100.5,102.4,597700.0,74.9374,76.0289,74.6182,76.0289,597700.0
2014-09-11 10:00:00,102.39,102.78,102.29,102.31,345200.0,76.0214,76.311,75.9472,75.962,345200.0
2014-09-11 10:30:00,102.29,102.39,101.55,102.3,283200.0,75.9472,76.0214,75.3978,75.9546,283200.0
2014-09-11 11:00:00,102.29,103.0,102.28,102.29,391200.0,75.9472,76.4743,75.9398,75.9472,391200.0
2014-09-11 11:30:00,102.31,102.58,102.27,102.44,153400.0,75.962,76.1625,75.9323,76.0585,153400.0
2014-09-11 12:00:00,102.44,103.0,102.43,102.95,147400.0,76.0585,76.4743,76.0511,76.4372,147400.0
2014-09-11 12:30:00,102.95,102.95,102.36,102.59,211700.0,76.4372,76.4372,75.9992,76.1699,211700.0
2014-09-11 13:00:00,102.62,102.7,102.19,102.31,226800.0,76.1922,76.2516,75.8729,75.962,226800.0
2014-09-11 13:30:00,102.34,102.5,102.27,102.33,101500.0,75.9843,76.1031,75.9323,75.9769,101500.0
2014-09-11 14:00:00,102.34,102.7,102.31,102.58,270200.0,75.9843,76.2516,75.962,76.1625,270200.0
2014-09-11 14:30:00,102.59,103.0,102.59,102.84,354900.0,76.1699,76.4743,76.1699,76.3555,354900.0
2014-09-11 15:00:00,102.84,103.13,102.57,103.01,291100.0,76.3555,76.5709,76.1551,76.4818,291100.0
2014-09-11 15:30:00,103.01,103.11,102.86,103.02,515700.0,76.4818,76.556,76.3704,76.4892,515700.0
2014-09-12 09:30:00,102.5,102.57,101.72,101.89,329800.0,76.1031,76.1551,75.524,75.6502,329800.0
2014-09-12 10:00:00,101.89,102.3,101.81,102.01,253600.0,75.6502,75.9546,75.5908,75.7393,253600.0
2014-09-12 10:30:00,102.01,102.42,101.91,102.3,274400.0,75.7393,76.0437,75.665,75.9546,274400.0
2014-09-12 11:00:00,102.3,102.43,102.04,102.04,152900.0,75.9546,76.0511,75.7616,75.7616,152900.0
2014-09-12 11:30:00,102.04,102.11,101.61,101.64,182400.0,75.7616,75.8135,75.4423,75.4646,182400.0
2014-09-12 12:00:00,101.66,101.69,101.29,101.5,216700.0,75.4794,75.5017,75.2047,75.3606,216700.0
2014-09-12 12:30:00,101.51,101.51,101.2,101.27,109500.0,75.3681,75.3681,75.1379,75.1899,109500.0
2014-09-12 13:00:00,101.25,101.67,101.23,101.66,168000.0,75.175,75.4868,75.1602,75.4794,168000.0
2014-09-12 13:30:00,101.66,101.82,101.54,101.54,184800.0,75.4794,75.5982,75.3903,75.3903,184800.0
2014-09-12 14:00:00,101.54,101.69,101.44,101.44,119900.0,75.3903,75.5017,75.3161,75.3161,119900.0
2014-09-12 14:30:00,101.44,101.64,101.15,101.17,136200.0,75.3161,75.4646,75.1008,75.1156,136200.0
2014-09-12 15:00:00,101.17,101.6,101.03,101.3,171900.0,75.1156,75.4349,75.0117,75.2121,171900.0
2014-09-12 15:30:00,101.33,101.44,101.15,101.32,508600.0,75.2344,75.3161,75.1008,75.227,508600.0
2014-09-15 09:30:00,100.8,101.26,100.12,100.79,276900.0,74.8409,75.1824,74.336,74.8335,276900.0
2014-09-15 10:00:00,100.76,102.11,100.62,102.11,301300.0,74.8112,75.8135,74.7073,75.8135,301300.0
2014-09-15 10:30:00,102.13,102.27,101.32,101.83,141900.0,75.8284,75.9323,75.227,75.6056,141900.0
2014-09-15 11:00:00,101.82,101.82,101.03,101.2,138100.0,75.5982,75.5982,75.0117,75.1379,138100.0
2014-09-15 11:30:00,101.22,101.47,101.08,101.08,116800.0,75.1527,75.3384,75.0488,75.0488,116800.0
2014-09-15 12:00:00,101.11,101.49,100.86,101.35,145800.0,75.0711,75.3532,74.8854,75.2493,145800.0
2014-09-15 12:30:00,101.35,101.87,101.18,101.68,135500.0,75.2493,75.6353,75.123,75.4943,135500.0
2014-09-15 13:00:00,101.66,101.96,101.55,101.67,109100.0,75.4794,75.7022,75.3978,75.4868,109100.0
2014-09-15 13:30:00,101.69,101.97,101.55,101.73,131900.0,75.5017,75.7096,75.3978,75.5314,131900.0
2014-09-15 14:00:00,101.67,102.41,101.67,102.36,144700.0,75.4868,76.0363,75.4868,75.9992,144700.0
2014-09-15 14:30:00,102.38,102.4,101.99,102.17,197500.0,76.014,76.0289,75.7244,75.8581,197500.0
2014-09-15 15:00:00,102.17,102.38,101.98,102.17,173600.0,75.8581,76.014,75.717,75.8581,173600.0
2014-09-15 15:30:00,102.17,102.25,101.83,101.92,411600.0,75.8581,75.9175,75.6056,75.6725,411600.0
2014-09-16 09:30:00,102.33,103.68,101.75,103.62,321500.0,75.9769,76.9792,75.5462,76.9347,321500.0
2014-09-16 10:00:00,103.61,103.78,103.14,103.24,197000.0,76.9272,77.0535,76.5783,76.6525,197000.0
2014-09-16 10:30:00,103.24,103.92,103.21,103.81,179000.0,76.6525,77.1574,76.6303,77.0757,179000.0
2014-09-16 11:00:00,103.8,104.52,103.54,104.44,214000.0,77.0683,77.6029,76.8753,77.5435,214000.0
2014-09-16 11:30:00,104.43,105.65,104.39,105.44,301700.0,77.5361,78.4419,77.5064,78.286,301700.0
2014-09-16 12:00:00,105.43,105.8,104.97,105.74,257900.0,78.2785,78.5532,77.937,78.5087,257900.0
2014-09-16 12:30:00,105.74,105.74,105.21,105.53,194300.0,78.5087,78.5087,78.1152,78.3528,194300.0
2014-09-16 13:00:00,105.53,105.79,105.49,105.61,335100.0,78.3528,78.5458,78.3231,78.4122,335100.0
2014-09-16 13:30:00,105.65,105.82,105.45,105.79,194400.0,78.4419,78.5681,78.2934,78.5458,194400.0
2014-09-16 14:00:00,105.79,105.9,105.51,105.8,196400.0,78.5458,78.6275,78.3379,78.5532,196400.0
2014-09-16 14:30:00,105.8,105.81,105.23,105.49,178500.0,78.5532,78.5607,78.13,78.3231,178500.0
2014-09-16 15:00:00,105.5,105.51,105.14,105.27,239900.0,78.3305,78.3379,78.0632,78.1597,239900.0
2014-09-16 15:30:00,105.26,105.45,105.19,105.24,552900.0,78.1523,78.2934,78.1003,78.1375,552900.0
2014-09-17 09:30:00,105.65,105.75,104.52,105.61,396600.0,78.4419,78.5161,77.6029,78.4122,396600.0
2014-09-17 10:00:00,105.58,105.62,104.96,105.48,217600.0,78.3899,78.4196,77.9296,78.3157,217600.0
2014-09-17 10:30:00,105.48,105.48,104.94,105.14,200200.0,78.3157,78.3157,77.9147,78.0632,200200.0
2014-09-17 11:00:00,105.12,105.45,105.0,105.42,117500.0,78.0484,78.2934,77.9593,78.2711,117500.0
2014-09-17 11:30:00,105.44,105.44,104.97,105.0,115900.0,78.286,78.286,77.937,77.9593,115900.0
2014-09-17 12:00:00,104.98,105.06,104.84,104.86,119900.0,77.9444,78.0038,77.8405,77.8553,119900.0
2014-09-17 12:30:00,104.86,105.07,104.86,105.02,115400.0,77.8553,78.0112,77.8553,77.9741,115400.0
2014-09-17 13:00:00,105.0,105.09,104.81,104.88,172700.0,77.9593,78.0261,77.8182,77.8702,172700.0
2014-09-17 13:30:00,104.9,105.74,104.89,105.68,153100.0,77.885,78.5087,77.8776,78.4642,153100.0
2014-09-17 14:00:00,105.69,106.07,104.86,105.92,281100.0,78.4716,78.7537,77.8553,78.6423,281100.0
2014-09-17 14:30:00,105.94,105.95,105.17,105.71,138000.0,78.6572,78.6646,78.0855,78.4864,138000.0
2014-09-17 15:00:00,105.73,106.09,105.44,105.76,211800.0,78.5013,78.7686,78.286,78.5235,211800.0
2014-09-17 15:30:00,105.74,105.76,105.09,105.2,465500.0,78.5087,78.5235,78.0261,78.1078,465500.0
2014-09-18 09:30:00,105.82,105.99,104.66,105.45,306900.0,78.5681,78.6943,77.7068,78.2934,306900.0
2014-09-18 10:00:00,105.45,105.89,104.5,104.77,242100.0,78.2934,78.6201,77.588,77.7885,242100.0
2014-09-18 10:30:00,104.69,105.59,104.58,104.95,126600.0,77.7291,78.3973,77.6474,77.9221,126600.0
2014-09-18 11:00:00,104.96,105.31,104.84,105.27,135100.0,77.9296,78.1894,77.8405,78.1597,135100.0
2014-09-18 11:30:00,105.28,105.34,104.21,104.67,213000.0,78.1672,78.2117,77.3727,77.7143,213000.0
2014-09-18 12:00:00,104.67,105.11,104.53,104.82,149300.0,77.7143,78.0409,77.6103,77.8256,149300.0
2014-09-18 12:30:00,104.84,105.03,104.65,104.73,89700.0,77.8405,77.9815,77.6994,77.7588,89700.0
2014-09-18 13:00:00,104.73,104.89,104.52,104.57,89100.0,77.7588,77.8776,77.6029,77.64,89100.0
2014-09-18 13:30:00,104.58,104.67,104.4,104.6,193300.0,77.6474,77.7143,77.5138,77.6623,193300.0
2014-09-18 14:00:00,104.6,104.69,104.3,104.44,186700.0,77.6623,77.7291,77.4395,77.5435,186700.0
2014-09-18 14:30:00,104.46,104.57,104.29,104.4,114800.0,77.5583,77.64,77.4321,77.5138,114800.0
2014-09-18 15:00:00,104.39,104.86,104.34,104.84,163400.0,77.5064,77.8553,77.4692,77.8405,163400.0
2014-09-18 15:30:00,104.84,105.22,104.83,104.97,389300.0,77.8405,78.1226,77.8331,77.937,389300.0
2014-09-19 09:30:00,105.24,105.9,105.1,105.27,678800.0,78.1375,78.6275,78.0335,78.1597,678800.0
2014-09-19 10:00:00,105.33,105.38,104.33,104.62,249600.0,78.2043,78.2414,77.4618,77.6771,249600.0
2014-09-19 10:30:00,104.57,105.06,104.53,104.73,155000.0,77.64,78.0038,77.6103,77.7588,155000.0
2014-09-19 11:00:00,104.72,105.2,104.56,104.6,168700.0,77.7514,78.1078,77.6326,77.6623,168700.0
2014-09-19 11:30:00,104.57,104.88,104.44,104.7,247700.0,77.64,77.8702,77.5435,77.7365,247700.0
2014-09-19 12:00:00,104.69,104.78,104.28,104.7,175900.0,77.7291,77.7959,77.4247,77.7365,175900.0
2014-09-19 12:30:00,104.7,105.05,104.58,104.72,208600.0,77.7365,77.9964,77.6474,77.7514,208600.0
2014-09-19 13:00:00,104.7,104.74,104.42,104.6,1195400.0,77.7365,77.7662,77.5286,77.6623,1195400.0
2014-09-19 13:30:00,104.56,104.69,103.96,104.09,164200.0,77.6326,77.7291,77.1871,77.2836,164200.0
2014-09-19 14:00:00,104.1,104.43,104.04,104.38,125000.0,77.291,77.5361,77.2465,77.4989,125000.0
2014-09-19 14:30:00,104.35,104.51,104.01,104.32,178900.0,77.4767,77.5955,77.2242,77.4544,178900.0
2014-09-19 15:00:00,104.35,104.46,103.96,104.05,246700.0,77.4767,77.5583,77.1871,77.2539,246700.0
2014-09-19 15:30:00,104.05,104.55,103.97,104.35,764800.0,77.2539,77.6252,77.1945,77.4767,764800.0
2014-09-22 09:30:00,103.82,103.86,102.34,102.46,343300.0,77.0832,77.1129,75.9843,76.0734,343300.0
2014-09-22 10:00:00,102.52,102.55,101.43,101.5,360900.0,76.1179,76.1402,75.3087,75.3606,360900.0
2014-09-22 10:30:00,101.51,101.81,100.96,101.18,407500.0,75.3681,75.5908,74.9597,75.123,407500.0
2014-09-22 11:00:00,101.17,101.49,101.11,101.21,205000.0,75.1156,75.3532,75.0711,75.1453,205000.0
2014-09-22 11:30:00,101.21,101.29,100.57,100.7,245200.0,75.1453,75.2047,74.6701,74.7667,245200.0
2014-09-22 12:00:00,100.68,101.13,100.57,100.88,214200.0,74.7518,75.0859,74.6701,74.9003,214200.0
2014-09-22 12:30:00,100.9,101.55,100.86,101.34,126200.0,74.9151,75.3978,74.8854,75.2418,126200.0
2014-09-22 13:00:00,101.32,101.74,101.18,101.67,191500.0,75.227,75.5388,75.123,75.4868,191500.0
2014-09-22 13:30:00,101.68,101.73,101.29,101.3,134500.0,75.4943,75.5314,75.2047,75.2121,134500.0
2014-09-22 14:00:00,101.31,101.37,100.88,100.99,162000.0,75.2196,75.2641,74.9003,74.982,162000.0
2014-09-22 14:30:00,100.99,101.36,100.86,101.18,152200.0,74.982,75.2567,74.8854,75.123,152200.0
2014-09-22 15:00:00,101.16,101.4,101.02,101.36,273500.0,75.1082,75.2864,75.0042,75.2567,273500.0
2014-09-22 15:30:00,101.36,101.78,101.35,101.73,534500.0,75.2567,75.5685,75.2493,75.5314,534500.0
2014-09-23 09:30:00,101.39,101.63,100.45,100.9,808100.0,75.279,75.4571,74.581,74.9151,808100.0
2014-09-23 10:00:00,100.9,101.25,100.8,101.05,715200.0,74.9151,75.175,74.8409,75.0265,715200.0
2014-09-23 10:30:00,101.05,101.12,100.55,100.77,541000.0,75.0265,75.0785,74.6553,74.8186,541000.0
2014-09-23 11:00:00,100.79,101.29,100.74,101.01,304800.0,74.8335,75.2047,74.7964,74.9968,304800.0
2014-09-23 11:30:00,101.02,101.52,100.98,101.12,210300.0,75.0042,75.3755,74.9745,75.0785,210300.0
2014-09-23 12:00:00,101.12,101.38,100.86,101.0,237300.0,75.0785,75.2715,74.8854,74.9894,237300.0
2014-09-23 12:30:00,101.0,101.1,100.85,101.02,162900.0,74.9894,75.0636,74.878,75.0042,162900.0
2014-09-23 13:00:00,101.0,101.34,100.94,101.33,170900.0,74.9894,75.2418,74.9448,75.2344,170900.0
2014-09-23 13:30:00,101.33,101.43,100.91,101.0,179900.0,75.2344,75.3087,74.9226,74.9894,179900.0
2014-09-23 14:00:00,101.0,101.13,100.79,101.01,213000.0,74.9894,75.0859,74.8335,74.9968,213000.0
2014-09-23 14:30:00,101.01,101.13,100.86,101.05,192400.0,74.9968,75.0859,74.8854,75.0265,192400.0
2014-09-23 15:00:00,101.05,101.22,100.93,101.19,202300.0,75.0265,75.1527,74.9374,75.1305,202300.0
2014-09-23 15:30:00,101.19,101.35,100.82,100.85,354300.0,75.1305,75.2493,74.8557,74.878,354300.0
2014-09-24 09:30:00,100.94,100.94,99.55,100.66,393600.0,74.9448,74.9448,73.9128,74.737,393600.0
2014-09-24 10:00:00,100.64,100.86,99.91,100.34,306700.0,74.7221,74.8854,74.1801,74.4994,306700.0
2014-09-24 10:30:00,100.35,100.7,100.27,100.4,315300.0,74.5068,74.7667,74.4474,74.5439,315300.0
2014-09-24 11:00:00,100.37,101.16,100.36,101.04,236800.0,74.5216,75.1082,74.5142,75.0191,236800.0
2014-09-24 11:30:00,101.04,101.43,100.64,100.76,221500.0,75.0191,75.3087,74.7221,74.8112,221500.0
2014-09-24 12:00:00,100.78,100.96,100.66,100.72,184100.0,74.8261,74.9597,74.737,74.7815,184100.0
2014-09-24 12:30:00,100.72,100.76,100.47,100.57,265500.0,74.7815,74.8112,74.5959,74.6701,265500.0
2014-09-24 13:00:00,100.58,100.77,100.37,100.59,133500.0,74.6776,74.8186,74.5216,74.685,133500.0
2014-09-24 13:30:00,100.58,101.02,100.55,100.88,119200.0,74.6776,75.0042,74.6553,74.9003,119200.0
2014-09-24 14:00:00,100.88,101.98,100.87,101.97,243500.0,74.9003,75.717,74.8929,75.7096,243500.0
2014-09-24 14:30:00,101.97,102.74,101.91,102.72,337100.0,75.7096,76.2813,75.665,76.2664,337100.0
2014-09-24 15:00:00,102.72,102.87,102.08,102.51,397700.0,76.2664,76.3778,75.7913,76.1105,397700.0
2014-09-24 15:30:00,102.5,102.65,102.04,102.14,555300.0,76.1031,76.2145,75.7616,75.8358,555300.0
2014-09-25 09:30:00,102.64,102.7,100.78,101.28,256400.0,76.207,76.2516,74.8261,75.1973,256400.0
2014-09-25 10:00:00,101.25,101.47,100.14,100.64,261200.0,75.175,75.3384,74.3509,74.7221,261200.0
2014-09-25 10:30:00,100.63,100.7,100.17,100.5,190500.0,74.7147,74.7667,74.3731,74.6182,190500.0
2014-09-25 11:00:00,100.49,101.18,100.41,101.18,197800.0,74.6107,75.123,74.5513,75.123,197800.0
2014-09-25 11:30:00,101.17,101.34,100.61,100.7,136600.0,75.1156,75.2418,74.6998,74.7667,136600.0
2014-09-25 12:00:00,100.74,101.01,100.51,100.54,104900.0,74.7964,74.9968,74.6256,74.6479,104900.0
2014-09-25 12:30:00,100.47,100.98,100.46,100.76,120900.0,74.5959,74.9745,74.5885,74.8112,120900.0
2014-09-25 13:00:00,100.72,101.12,100.34,101.08,160600.0,74.7815,75.0785,74.4994,75.0488,160600.0
2014-09-25 13:30:00,101.08,101.25,100.85,100.88,283900.0,75.0488,75.175,74.878,74.9003,283900.0
2014-09-25 14:00:00,100.91,100.93,100.43,100.73,201000.0,74.9226,74.9374,74.5662,74.7889,201000.0
2014-09-25 14:30:00,100.73,101.09,100.68,100.87,245400.0,74.7889,75.0562,74.7518,74.8929,245400.0
2014-09-25 15:00:00,100.86,100.9,100.35,100.4,235400.0,74.8854,74.9151,74.5068,74.5439,235400.0
2014-09-25 15:30:00,100.41,100.72,100.33,100.36,483900.0,74.5513,74.7815,74.4919,74.5142,483900.0
2014-09-26 09:30:00,100.37,101.34,100.21,101.08,281500.0,74.5216,75.2418,74.4028,75.0488,281500.0
2014-09-26 10:00:00,101.05,101.83,101.05,101.52,189800.0,75.0265,75.6056,75.0265,75.3755,189800.0
2014-09-26 10:30:00,101.55,102.2,101.17,102.13,192400.0,75.3978,75.8804,75.1156,75.8284,192400.0
2014-09-26 11:00:00,102.23,102.41,101.61,101.92,229100.0,75.9026,76.0363,75.4423,75.6725,229100.0
2014-09-26 11:30:00,101.94,102.13,101.75,101.92,120200.0,75.6873,75.8284,75.5462,75.6725,120200.0
2014-09-26 12:00:00,101.92,101.98,101.67,101.76,179400.0,75.6725,75.717,75.4868,75.5537,179400.0
2014-09-26 12:30:00,101.74,101.81,101.46,101.56,157700.0,75.5388,75.5908,75.3309,75.4052,157700.0
2014-09-26 13:00:00,101.55,101.93,101.52,101.84,145900.0,75.3978,75.6799,75.3755,75.6131,145900.0
2014-09-26 13:30:00,101.86,102.03,101.64,101.92,209100.0,75.6279,75.7541,75.4646,75.6725,209100.0
2014-09-26 14:00:00,101.92,102.07,101.8,101.95,174400.0,75.6725,75.7838,75.5834,75.6947,174400.0
2014-09-26 14:30:00,101.98,102.3,101.87,101.9,277700.0,75.717,75.9546,75.6353,75.6576,277700.0
2014-09-26 15:00:00,101.92,102.06,101.75,101.93,163900.0,75.6725,75.7764,75.5462,75.6799,163900.0
2014-09-26 15:30:00,101.92,101.98,101.77,101.85,447000.0,75.6725,75.717,75.5611,75.6205,447000.0
2014-09-29 09:30:00,100.8,101.26,100.1,100.21,405300.0,74.8409,75.1824,74.3212,74.4028,405300.0
2014-09-29 10:00:00,100.21,100.89,100.19,100.61,523200.0,74.4028,74.9077,74.388,74.6998,523200.0
2014-09-29 10:30:00,100.6,101.47,100.43,101.28,235100.0,74.6924,75.3384,74.5662,75.1973,235100.0
2014-09-29 11:00:00,101.28,101.53,100.73,100.99,333300.0,75.1973,75.3829,74.7889,74.982,333300.0
2014-09-29 11:30:00,101.0,101.75,100.98,101.65,180100.0,74.9894,75.5462,74.9745,75.472,180100.0
2014-09-29 12:00:00,101.62,101.66,100.75,100.83,183600.0,75.4497,75.4794,74.8038,74.8632,183600.0
2014-09-29 12:30:00,100.85,101.53,100.8,101.15,153600.0,74.878,75.3829,74.8409,75.1008,153600.0
2014-09-29 13:00:00,101.15,101.46,100.97,101.26,175800.0,75.1008,75.3309,74.9671,75.1824,175800.0
2014-09-29 13:30:00,101.27,101.64,101.1,101.38,140900.0,75.1899,75.4646,75.0636,75.2715,140900.0
2014-09-29 14:00:00,101.37,101.54,100.98,101.09,179800.0,75.2641,75.3903,74.9745,75.0562,179800.0
2014-09-29 14:30:00,101.09,101.59,101.02,101.51,198600.0,75.0562,75.4275,75.0042,75.3681,198600.0
2014-09-29 15:00:00,101.5,102.06,101.42,102.03,352300.0,75.3606,75.7764,75.3012,75.7541,352300.0
2014-09-29 15:30:00,102.04,102.06,101.56,101.87,462000.0,75.7616,75.7764,75.4052,75.6353,462000.0
2014-09-30 09:30:00,101.85,101.85,100.0,100.39,390900.0,75.6205,75.6205,74.2469,74.5365,390900.0
2014-09-30 10:00:00,100.41,100.51,100.01,100.15,271500.0,74.5513,74.6256,74.2543,74.3583,271500.0
2014-09-30 10:30:00,100.17,101.0,100.15,100.71,246300.0,74.3731,74.9894,74.3583,74.7741,246300.0
2014-09-30 11:00:00,100.7,101.04,100.46,100.76,248400.0,74.7667,75.0191,74.5885,74.8112,248400.0
2014-09-30 11:30:00,100.74,100.87,99.27,99.56,557000.0,74.7964,74.8929,73.7049,73.9202,557000.0
2014-09-30 12:00:00,99.54,99.56,97.45,98.01,820300.0,73.9054,73.9202,72.3536,72.7694,820300.0
2014-09-30 12:30:00,98.03,98.49,97.76,98.11,456400.0,72.7843,73.1258,72.5838,72.8437,456400.0
2014-09-30 13:00:00,98.11,99.12,98.11,98.55,426600.0,72.8437,73.5936,72.8437,73.1703,426600.0
2014-09-30 13:30:00,98.54,98.82,98.28,98.82,372300.0,73.1629,73.3708,72.9699,73.3708,372300.0
2014-09-30 14:00:00,98.8,98.88,98.08,98.43,267000.0,73.356,73.4154,72.8214,73.0812,267000.0
2014-09-30 14:30:00,98.44,99.35,98.43,99.21,229700.0,73.0887,73.7643,73.0812,73.6604,229700.0
2014-09-30 15:00:00,99.24,99.26,98.77,99.11,338200.0,73.6826,73.6975,73.3337,73.5861,338200.0
2014-09-30 15:30:00,99.12,99.39,99.01,99.03,692000.0,73.5936,73.794,73.5119,73.5267,692000.0
2014-10-01 09:30:00,99.21,99.23,97.52,98.71,468800.0,73.6604,73.6752,72.4056,73.2891,468800.0
2014-10-01 10:00:00,98.71,98.8,98.17,98.59,416400.0,73.2891,73.356,72.8882,73.2,416400.0
2014-10-01 10:30:00,98.65,99.69,98.63,99.65,392500.0,73.2446,74.0168,73.2297,73.9871,392500.0
2014-10-01 11:00:00,99.63,99.73,98.57,98.79,371100.0,73.9722,74.0465,73.1852,73.3485,371100.0
2014-10-01 11:30:00,98.81,99.17,98.46,98.65,173700.0,73.3634,73.6307,73.1035,73.2446,173700.0
2014-10-01 12:00:00,98.66,99.04,98.54,98.85,298500.0,73.252,73.5342,73.1629,73.3931,298500.0
2014-10-01 12:30:00,98.88,98.88,98.27,98.76,364600.0,73.4154,73.4154,72.9625,73.3263,364600.0
2014-10-01 13:00:00,98.79,98.98,98.46,98.68,362400.0,73.3485,73.4896,73.1035,73.2669,362400.0
2014-10-01 13:30:00,98.66,98.7,97.63,97.66,290700.0,73.252,73.2817,72.4873,72.5095,290700.0
2014-10-01 14:00:00,97.67,97.95,97.51,97.62,385200.0,72.517,72.7249,72.3982,72.4798,385200.0
2014-10-01 14:30:00,97.63,97.7,96.62,96.66,329200.0,72.4873,72.5392,71.7374,71.7671,329200.0
2014-10-01 15:00:00,96.68,96.88,96.15,96.78,453800.0,71.7819,71.9304,71.3884,71.8562,453800.0
2014-10-01 15:30:00,96.78,97.19,96.61,96.82,684700.0,71.8562,72.1606,71.73,71.8859,684700.0
2014-10-02 09:30:00,95.76,96.82,95.58,95.67,483900.0,71.0989,71.8859,70.9652,71.032,483900.0
2014-10-02 10:00:00,95.74,95.99,94.76,95.82,558900.0,71.084,71.2696,70.3564,71.1434,558900.0
2014-10-02 10:30:00,95.82,95.82,94.85,94.88,401400.0,71.1434,71.1434,70.4232,70.4455,401400.0
2014-10-02 11:00:00,94.86,95.59,94.68,94.97,268700.0,70.4306,70.9726,70.297,70.5123,268700.0
2014-10-02 11:30:00,94.98,95.02,94.27,94.88,353300.0,70.5197,70.5494,69.9926,70.4455,353300.0
2014-10-02 12:00:00,94.88,95.54,94.88,95.25,313500.0,70.4455,70.9355,70.4455,70.7202,313500.0
2014-10-02 12:30:00,95.26,95.99,95.15,95.97,247800.0,70.7276,71.2696,70.6459,71.2548,247800.0
2014-10-02 13:00:00,95.94,96.13,95.57,96.1,277000.0,71.2325,71.3736,70.9578,71.3513,277000.0
2014-10-02 13:30:00,96.11,96.29,95.68,96.22,277800.0,71.3587,71.4924,71.0395,71.4404,277800.0
2014-10-02 14:00:00,96.22,97.23,96.2,96.88,353400.0,71.4404,72.1903,71.4255,71.9304,353400.0
2014-10-02 14:30:00,96.91,97.55,96.6,97.3,329400.0,71.9527,72.4279,71.7225,72.2423,329400.0
2014-10-02 15:00:00,97.3,97.64,97.22,97.4,304600.0,72.2423,72.4947,72.1829,72.3165,304600.0
2014-10-02 15:30:00,97.38,97.39,96.91,97.05,426500.0,72.3017,72.3091,71.9527,72.0566,426500.0
2014-10-03 09:30:00,97.72,97.72,96.14,97.04,348300.0,72.5541,72.5541,71.381,72.0492,348300.0
2014-10-03 10:00:00,97.02,97.61,96.09,96.09,334300.0,72.0344,72.4724,71.3439,71.3439,334300.0
2014-10-03 10:30:00,96.07,96.1,95.57,95.8,314100.0,71.329,71.3513,70.9578,71.1286,314100.0
2014-10-03 11:00:00,95.78,96.33,95.63,96.2,346100.0,71.1137,71.5221,71.0023,71.4255,346100.0
2014-10-03 11:30:00,96.21,96.68,96.15,96.56,215100.0,71.433,71.7819,71.3884,71.6928,215100.0
2014-10-03 12:00:00,96.53,96.97,96.37,96.94,167300.0,71.6706,71.9972,71.5518,71.975,167300.0
2014-10-03 12:30:00,96.96,97.36,96.8,97.08,175900.0,71.9898,72.2868,71.871,72.0789,175900.0
2014-10-03 13:00:00,97.06,97.26,96.84,97.24,145100.0,72.0641,72.2126,71.9007,72.1977,145100.0
2014-10-03 13:30:00,97.23,97.24,96.67,96.8,188500.0,72.1903,72.1977,71.7745,71.871,188500.0
2014-10-03 14:00:00,96.79,97.11,96.64,96.86,236200.0,71.8636,72.1012,71.7522,71.9156,236200.0
2014-10-03 14:30:00,96.84,97.16,96.81,97.01,242000.0,71.9007,72.1383,71.8784,72.0269,242000.0
2014-10-03 15:00:00,97.02,97.21,96.77,96.77,415000.0,72.0344,72.1754,71.8487,71.8487,415000.0
2014-10-03 15:30:00,96.78,96.85,96.44,96.54,453700.0,71.8562,71.9081,71.6037,71.678,453700.0
2014-10-06 09:30:00,96.84,97.0,96.25,96.28,272500.0,71.9007,72.0195,71.4627,71.4849,272500.0
2014-10-06 10:00:00,96.33,96.45,95.17,95.48,391900.0,71.5221,71.6112,70.6608,70.891,391900.0
2014-10-06 10:30:00,95.49,95.79,94.96,94.97,404100.0,70.8984,71.1211,70.5049,70.5123,404100.0
2014-10-06 11:00:00,94.94,95.26,94.5,94.79,375500.0,70.49,70.7276,70.1633,70.3787,375500.0
2014-10-06 11:30:00,94.82,95.34,94.36,94.98,387300.0,70.4009,70.787,70.0594,70.5197,387300.0
2014-10-06 12:00:00,94.98,95.43,94.89,95.34,320500.0,70.5197,70.8538,70.4529,70.787,320500.0
2014-10-06 12:30:00,95.33,95.49,94.95,95.36,274500.0,70.7796,70.8984,70.4975,70.8019,274500.0
2014-10-06 13:00:00,95.34,95.94,95.26,95.68,313500.0,70.787,71.2325,70.7276,71.0395,313500.0
2014-10-06 13:30:00,95.67,95.84,95.6,95.7,245200.0,71.032,71.1583,70.9801,71.0543,245200.0
2014-10-06 14:00:00,95.73,95.91,95.49,95.84,236200.0,71.0766,71.2102,70.8984,71.1583,236200.0
2014-10-06 14:30:00,95.84,95.97,95.27,95.34,228900.0,71.1583,71.2548,70.735,70.787,228900.0
2014-10-06 15:00:00,95.34,95.34,94.98,95.22,337200.0,70.787,70.787,70.5197,70.6979,337200.0
2014-10-06 15:30:00,95.2,95.29,95.01,95.07,567900.0,70.6831,70.7499,70.542,70.5866,567900.0
2014-10-07 09:30:00,95.02,95.58,93.94,95.02,475300.0,70.5494,70.9652,69.7476,70.5494,475300.0
2014-10-07 10:00:00,95.03,95.23,94.42,95.0,315800.0,70.5569,70.7053,70.1039,70.5346,315800.0
2014-10-07 10:30:00,95.0,95.84,94.93,95.35,300900.0,70.5346,71.1583,70.4826,70.7944,300900.0
2014-10-07 11:00:00,95.34,95.63,95.17,95.38,383400.0,70.787,71.0023,70.6608,70.8167,383400.0
2014-10-07 11:30:00,95.37,96.0,95.24,95.72,259500.0,70.8093,71.277,70.7128,71.0692,259500.0
2014-10-07 12:00:00,95.73,96.02,95.57,95.93,279100.0,71.0766,71.2919,70.9578,71.2251,279100.0
2014-10-07 12:30:00,95.91,96.01,95.45,95.55,216700.0,71.2102,71.2845,70.8687,70.9429,216700.0
2014-10-07 13:00:00,95.54,95.73,95.32,95.65,274400.0,70.9355,71.0766,70.7722,71.0172,274400.0
2014-10-07 13:30:00,95.64,95.67,94.94,95.12,205200.0,71.0098,71.032,70.49,70.6237,205200.0
2014-10-07 14:00:00,95.11,95.54,94.93,94.98,425700.0,70.6163,70.9355,70.4826,70.5197,425700.0
2014-10-07 14:30:00,94.96,95.18,94.63,94.72,269500.0,70.5049,70.6682,70.2599,70.3267,269500.0
2014-10-07 15:00:00,94.72,94.75,94.0,94.25,355500.0,70.3267,70.349,69.7921,69.9777,355500.0
2014-10-07 15:30:00,94.22,94.39,93.57,93.63,814000.0,69.9555,70.0817,69.4728,69.5174,814000.0
2014-10-08 09:30:00,93.31,93.5,91.5,91.65,701900.0,69.2798,69.4209,67.9359,68.0473,701900.0
2014-10-08 10:00:00,91.68,92.19,91.41,91.7,538900.0,68.0696,68.4482,67.8691,68.0844,538900.0
2014-10-08 10:30:00,91.7,91.94,91.03,91.12,677300.0,68.0844,68.2626,67.587,67.6538,677300.0
2014-10-08 11:00:00,91.09,91.72,90.8,91.71,606200.0,67.6315,68.0993,67.4162,68.0919,606200.0
2014-10-08 11:30:00,91.67,92.17,91.56,92.14,706000.0,68.0622,68.4334,67.9805,68.4111,706000.0
2014-10-08 12:00:00,92.17,92.29,91.7,91.76,364700.0,68.4334,68.5225,68.0844,68.129,364700.0
2014-10-08 12:30:00,91.72,91.75,91.05,91.34,276800.0,68.0993,68.1216,67.6018,67.8171,276800.0
2014-10-08 13:00:00,91.35,92.34,91.34,91.98,337700.0,67.8246,68.5596,67.8171,68.2923,337700.0
2014-10-08 13:30:00,92.0,92.67,91.99,92.44,315000.0,68.3072,68.8046,68.2997,68.6339,315000.0
2014-10-08 14:00:00,92.39,93.58,92.34,93.29,426400.0,68.5967,69.4803,68.5596,69.265,426400.0
2014-10-08 14:30:00,93.33,94.22,93.08,93.27,334700.0,69.2947,69.9555,69.109,69.2501,334700.0
2014-10-08 15:00:00,93.29,94.09,93.28,93.97,365300.0,69.265,69.8589,69.2575,69.7698,365300.0
2014-10-08 15:30:00,93.98,94.69,93.85,94.54,878800.0,69.7773,70.3044,69.6807,70.193,878800.0
2014-10-09 09:30:00,93.64,93.73,91.7,91.99,1116800.0,69.5248,69.5916,68.0844,68.2997,1116800.0
2014-10-09 10:00:00,91.98,92.15,91.37,92.0,572000.0,68.2923,68.4185,67.8394,68.3072,572000.0
2014-10-09 10:30:00,91.99,91.99,91.46,91.62,427000.0,68.2997,68.2997,67.9062,68.025,427000.0
2014-10-09 11:00:00,91.64,91.72,91.22,91.35,422400.0,68.0399,68.0993,67.728,67.8246,422400.0
2014-10-09 11:30:00,91.37,91.53,90.88,91.26,879000.0,67.8394,67.9582,67.4756,67.7577,879000.0
2014-10-09 12:00:00,91.3,91.6,91.12,91.22,828200.0,67.7874,68.0102,67.6538,67.728,828200.0
2014-10-09 12:30:00,91.23,91.9,90.89,91.64,531600.0,67.7355,68.2329,67.483,68.0399,531600.0
2014-10-09 13:00:00,91.61,91.87,91.09,91.32,473200.0,68.0176,68.2106,67.6315,67.8023,473200.0
2014-10-09 13:30:00,91.32,92.09,91.27,91.99,532400.0,67.8023,68.374,67.7652,68.2997,532400.0
2014-10-09 14:00:00,91.96,92.4,91.75,92.18,547300.0,68.2775,68.6042,68.1216,68.4408,547300.0
2014-10-09 14:30:00,92.17,92.52,91.95,91.97,616600.0,68.4334,68.6933,68.27,68.2849,616600.0
2014-10-09 15:00:00,91.98,92.46,91.66,92.42,415800.0,68.2923,68.6487,68.0547,68.619,415800.0
2014-10-09 15:30:00,92.42,92.73,91.95,91.98,863100.0,68.619,68.8492,68.27,68.2923,863100.0
2014-10-10 09:30:00,91.07,91.95,90.05,91.02,674200.0,67.6167,68.27,66.8594,67.5796,674200.0
2014-10-10 10:00:00,90.98,91.1,88.97,89.03,710400.0,67.5499,67.6389,66.0575,66.102,710400.0
2014-10-10 10:30:00,89.05,90.72,88.9,89.65,604000.0,66.1169,67.3568,66.0055,66.5624,604000.0
2014-10-10 11:00:00,89.66,90.24,88.61,88.76,1007000.0,66.5698,67.0004,65.7902,65.9016,1007000.0
2014-10-10 11:30:00,88.74,89.78,88.61,89.4,1005400.0,65.8867,66.6589,65.7902,66.3768,1005400.0
2014-10-10 12:00:00,89.42,91.32,89.41,90.69,1042800.0,66.3916,67.8023,66.3842,67.3345,1042800.0
2014-10-10 12:30:00,90.73,91.52,90.73,91.33,529300.0,67.3642,67.9508,67.3642,67.8097,529300.0
2014-10-10 13:00:00,91.36,91.64,89.98,90.34,396700.0,67.832,68.0399,66.8074,67.0747,396700.0
2014-10-10 13:30:00,90.35,91.13,90.02,91.13,688000.0,67.0821,67.6612,66.8371,67.6612,688000.0
2014-10-10 14:00:00,91.14,91.48,90.98,91.22,354200.0,67.6686,67.9211,67.5499,67.728,354200.0
2014-10-10 14:30:00,91.18,91.26,90.81,90.83,330600.0,67.6983,67.7577,67.4236,67.4385,330600.0
2014-10-10 15:00:00,90.83,90.91,90.11,90.24,328000.0,67.4385,67.4979,66.9039,67.0004,328000.0
2014-10-10 15:30:00,90.26,90.29,89.72,89.81,742100.0,67.0153,67.0375,66.6143,66.6812,742100.0
2014-10-13 09:30:00,89.25,90.3,88.09,88.17,645400.0,66.2654,67.045,65.4041,65.4635,645400.0
2014-10-13 10:00:00,88.27,88.75,87.23,87.25,458200.0,65.5378,65.8941,64.7656,64.7804,458200.0
2014-10-13 10:30:00,87.27,87.89,86.89,87.64,433100.0,64.7953,65.2556,64.5132,65.07,433100.0
2014-10-13 11:00:00,87.59,87.99,87.05,87.12,603800.0,65.0329,65.3299,64.6319,64.6839,603800.0
2014-10-13 11:30:00,87.1,87.58,86.73,86.76,375800.0,64.6691,65.0255,64.3944,64.4166,375800.0
2014-10-13 12:00:00,86.76,87.39,86.57,87.37,373600.0,64.4166,64.8844,64.2756,64.8695,373600.0
2014-10-13 12:30:00,87.37,87.67,87.09,87.27,262900.0,64.8695,65.0923,64.6616,64.7953,262900.0
2014-10-13 13:00:00,87.27,87.51,86.33,87.17,840300.0,64.7953,64.9735,64.0974,64.721,840300.0
2014-10-13 13:30:00,87.18,87.6,86.21,86.5,707600.0,64.7285,65.0403,64.0083,64.2236,707600.0
2014-10-13 14:00:00,86.55,86.73,86.09,86.5,374300.0,64.2607,64.3944,63.9192,64.2236,374300.0
2014-10-13 14:30:00,86.48,86.52,85.12,85.13,544500.0,64.2087,64.2384,63.199,63.2064,544500.0
2014-10-13 15:00:00,85.14,85.52,84.94,85.0,526500.0,63.2138,63.496,63.0653,63.1099,526500.0
2014-10-13 15:30:00,85.01,85.01,83.58,83.74,1767100.0,63.1173,63.1173,62.0556,62.1744,1767100.0
2014-10-14 09:30:00,85.4,85.89,84.02,84.15,2119800.0,63.4069,63.7707,62.3823,62.4788,2119800.0
2014-10-14 10:00:00,84.15,84.99,83.66,84.17,842300.0,62.4788,63.1025,62.115,62.4936,842300.0
2014-10-14 10:30:00,84.17,85.13,83.5,84.87,952700.0,62.4936,63.2064,61.9962,63.0134,952700.0
2014-10-14 11:00:00,84.84,85.63,84.21,85.48,511300.0,62.9911,63.5776,62.5233,63.4663,511300.0
2014-10-14 11:30:00,85.46,86.88,85.33,86.39,599500.0,63.4514,64.5057,63.3549,64.1419,599500.0
2014-10-14 12:00:00,86.41,86.66,85.24,85.42,342200.0,64.1568,64.3424,63.2881,63.4217,342200.0
2014-10-14 12:30:00,85.39,85.83,85.1,85.52,305800.0,63.3994,63.7261,63.1841,63.496,305800.0
2014-10-14 13:00:00,85.55,86.41,85.52,86.01,485300.0,63.5182,64.1568,63.496,63.8598,485300.0
2014-10-14 13:30:00,86.01,86.15,84.83,85.09,419500.0,63.8598,63.9637,62.9837,63.1767,419500.0
2014-10-14 14:00:00,85.07,85.52,84.61,84.7,691200.0,63.1619,63.496,62.8203,62.8871,691200.0
2014-10-14 14:30:00,84.71,85.71,84.31,85.16,855000.0,62.8946,63.637,62.5976,63.2287,855000.0
2014-10-14 15:00:00,85.18,85.34,83.79,84.34,1075300.0,63.2435,63.3623,62.2115,62.6199,1075300.0
2014-10-14 15:30:00,84.34,84.41,83.76,83.85,1185900.0,62.6199,62.6718,62.1892,62.256,1185900.0
2014-10-15 09:30:00,82.03,85.35,81.07,85.28,1177200.0,61.0205,63.4901,60.3063,63.4381,1177200.0
2014-10-15 10:00:00,85.26,86.57,84.72,85.51,945200.0,63.4232,64.3977,63.0215,63.6092,945200.0
2014-10-15 10:30:00,85.49,85.97,84.72,85.69,680500.0,63.5943,63.9513,63.0215,63.7431,680500.0
2014-10-15 11:00:00,85.67,86.36,85.0,85.64,505900.0,63.7282,64.2415,63.2298,63.7059,505900.0
2014-10-15 11:30:00,85.64,86.19,85.43,86.19,508000.0,63.7059,64.115,63.5496,64.115,508000.0
2014-10-15 12:00:00,86.12,86.32,85.61,85.87,514500.0,64.0629,64.2117,63.6835,63.877,514500.0
2014-10-15 12:30:00,85.86,86.04,84.64,84.86,481800.0,63.8695,64.0034,62.962,63.1256,481800.0
2014-10-15 13:00:00,84.82,85.08,83.96,84.18,487200.0,63.0959,63.2893,62.4561,62.6198,487200.0
2014-10-15 13:30:00,84.2,85.01,83.57,84.68,780500.0,62.6347,63.2372,62.166,62.9917,780500.0
2014-10-15 14:00:00,84.67,85.64,84.43,85.06,632700.0,62.9843,63.7059,62.8058,63.2744,632700.0
2014-10-15 14:30:00,85.07,86.37,84.76,86.11,539800.0,63.2819,64.2489,63.0512,64.0555,539800.0
2014-10-15 15:00:00,86.1,87.6,85.9,87.55,677000.0,64.048,65.1639,63.8993,65.1267,677000.0
2014-10-15 15:30:00,87.54,88.53,87.29,88.24,1377000.0,65.1192,65.8557,64.9333,65.6399,1377000.0
2014-10-16 09:30:00,85.19,88.27,85.19,88.04,1011600.0,63.3711,65.6623,63.3711,65.4912,1011600.0
2014-10-16 10:00:00,88.01,89.34,87.41,89.01,1237200.0,65.4689,66.4582,65.0225,66.2127,1237200.0
2014-10-16 10:30:00,88.94,90.24,88.83,89.79,717200.0,66.1607,67.1277,66.0788,66.793,717200.0
2014-10-16 11:00:00,89.76,91.87,89.19,91.46,700100.0,66.7706,68.3402,66.3466,68.0352,700100.0
2014-10-16 11:30:00,91.49,91.57,90.03,90.87,593500.0,68.0576,68.1171,66.9715,67.5964,593500.0
2014-10-16 12:00:00,90.82,91.41,90.13,90.88,459500.0,67.5592,67.998,67.0459,67.6038,459500.0
2014-10-16 12:30:00,90.91,92.05,90.49,91.83,399000.0,67.6261,68.4741,67.3137,68.3105,399000.0
2014-10-16 13:00:00,91.83,92.52,91.57,91.78,630700.0,68.3105,68.8238,68.1171,68.2733,630700.0
2014-10-16 13:30:00,91.8,92.41,90.82,91.0,360200.0,68.2882,68.7419,67.5592,67.6931,360200.0
2014-10-16 14:00:00,90.98,91.78,90.4,90.94,458100.0,67.6782,68.2733,67.2467,67.6484,458100.0
2014-10-16 14:30:00,91.0,91.3,90.32,90.52,327800.0,67.6931,67.9162,67.1872,67.336,327800.0
2014-10-16 15:00:00,90.51,91.4,90.22,91.15,423800.0,67.3286,67.9906,67.1128,67.8046,423800.0
2014-10-16 15:30:00,91.16,91.52,90.81,91.27,888000.0,67.8121,68.0799,67.5517,67.8939,888000.0
2014-10-17 09:30:00,94.2,95.18,93.62,94.96,1394900.0,70.0735,70.8025,69.642,70.6388,1394900.0
2014-10-17 10:00:00,94.97,95.55,94.12,94.36,963300.0,70.6463,71.0777,70.014,70.1925,963300.0
2014-10-17 10:30:00,94.41,95.02,94.12,94.79,523400.0,70.2297,70.6835,70.014,70.5124,523400.0
2014-10-17 11:00:00,94.77,94.94,94.3,94.59,462800.0,70.4975,70.6239,70.1479,70.3636,462800.0
2014-10-17 11:30:00,94.57,94.95,94.0,94.06,652800.0,70.3487,70.6314,69.9247,69.9693,652800.0
2014-10-17 12:00:00,94.04,94.22,93.0,93.0,499100.0,69.9545,70.0883,69.1808,69.1808,499100.0
2014-10-17 12:30:00,93.04,93.19,92.15,92.46,416000.0,69.2106,69.3222,68.5485,68.7791,416000.0
2014-10-17 13:00:00,92.47,92.61,91.51,91.79,297900.0,68.7866,68.8907,68.0724,68.2807,297900.0
2014-10-17 13:30:00,91.76,92.25,91.42,91.57,327800.0,68.2584,68.6229,68.0055,68.1171,327800.0
2014-10-17 14:00:00,91.54,91.56,90.26,91.16,350400.0,68.0948,68.1096,67.1426,67.8121,350400.0
2014-10-17 14:30:00,91.2,91.48,90.69,91.16,321400.0,67.8418,68.0501,67.4625,67.8121,321400.0
2014-10-17 15:00:00,91.14,91.42,90.62,91.02,288900.0,67.7972,68.0055,67.4104,67.7079,288900.0
2014-10-17 15:30:00,91.05,91.46,90.96,91.22,584100.0,67.7303,68.0352,67.6633,67.8567,584100.0
2014-10-20 09:30:00,91.63,92.79,91.11,91.78,332100.0,68.1617,69.0246,67.7749,68.2733,332100.0
2014-10-20 10:00:00,91.74,92.02,90.77,91.55,275400.0,68.2435,68.4518,67.522,68.1022,275400.0
2014-10-20 10:30:00,91.55,92.34,91.28,91.68,201900.0,68.1022,68.6899,67.9013,68.1989,201900.0
2014-10-20 11:00:00,91.64,92.23,91.39,92.05,257400.0,68.1691,68.608,67.9832,68.4741,257400.0
2014-10-20 11:30:00,92.04,92.52,91.96,92.44,218700.0,68.4667,68.8238,68.4072,68.7642,218700.0
2014-10-20 12:00:00,92.44,92.91,92.18,92.77,255500.0,68.7642,69.1139,68.5708,69.0097,255500.0
2014-10-20 12:30:00,92.77,92.84,92.15,92.22,144100.0,69.0097,69.0618,68.5485,68.6006,144100.0
2014-10-20 13:00:00,92.23,92.72,92.22,92.41,142400.0,68.608,68.9725,68.6006,68.7419,142400.0
2014-10-20 13:30:00,92.41,92.8,92.21,92.71,225800.0,68.7419,69.032,68.5932,68.9651,225800.0
2014-10-20 14:00:00,92.7,93.13,92.63,92.77,267200.0,68.9577,69.2775,68.9056,69.0097,267200.0
2014-10-20 14:30:00,92.76,93.03,92.59,92.65,197800.0,69.0023,69.2031,68.8758,68.9205,197800.0
2014-10-20 15:00:00,92.68,92.84,92.33,92.36,270000.0,68.9428,69.0618,68.6824,68.7047,270000.0
2014-10-20 15:30:00,92.37,92.76,92.35,92.75,537900.0,68.7122,69.0023,68.6973,68.9948,537900.0
2014-10-21 09:30:00,94.35,95.63,94.27,95.45,684800.0,70.1851,71.1372,70.1255,71.0033,684800.0
2014-10-21 10:00:00,95.48,95.67,94.59,95.16,449000.0,71.0256,71.167,70.3636,70.7876,449000.0
2014-10-21 10:30:00,95.2,95.54,94.97,95.03,546700.0,70.8174,71.0703,70.6463,70.6909,546700.0
2014-10-21 11:00:00,95.04,95.54,94.45,94.91,447700.0,70.6983,71.0703,70.2594,70.6016,447700.0
2014-10-21 11:30:00,94.93,95.36,94.42,95.34,274500.0,70.6165,70.9364,70.2371,70.9215,274500.0
2014-10-21 12:00:00,95.34,95.63,95.12,95.62,240100.0,70.9215,71.1372,70.7578,71.1298,240100.0
2014-10-21 12:30:00,95.63,95.77,95.03,95.37,295500.0,71.1372,71.2414,70.6909,70.9438,295500.0
2014-10-21 13:00:00,95.36,95.54,94.79,95.12,349100.0,70.9364,71.0703,70.5124,70.7578,349100.0
2014-10-21 13:30:00,95.14,95.54,95.13,95.45,245600.0,70.7727,71.0703,70.7653,71.0033,245600.0
2014-10-21 14:00:00,95.44,95.7,95.19,95.59,291600.0,70.9959,71.1893,70.8099,71.1075,291600.0
2014-10-21 14:30:00,95.59,95.82,95.45,95.6,241700.0,71.1075,71.2786,71.0033,71.1149,241700.0
2014-10-21 15:00:00,95.61,96.15,95.52,96.12,327500.0,71.1223,71.524,71.0554,71.5017,327500.0
2014-10-21 15:30:00,96.12,96.12,95.71,96.01,740100.0,71.5017,71.5017,71.1967,71.4199,740100.0
2014-10-22 09:30:00,96.76,97.0,95.12,96.92,471800.0,71.9778,72.1563,70.7578,72.0968,471800.0
2014-10-22 10:00:00,96.91,96.97,95.93,96.0,306700.0,72.0894,72.134,71.3604,71.4125,306700.0
2014-10-22 10:30:00,96.0,96.0,95.14,95.68,302100.0,71.4125,71.4125,70.7727,71.1744,302100.0
2014-10-22 11:00:00,95.68,96.15,95.37,95.4,404400.0,71.1744,71.524,70.9438,70.9661,404400.0
2014-10-22 11:30:00,95.43,95.89,95.26,95.26,310900.0,70.9884,71.3306,70.862,70.862,310900.0
2014-10-22 12:00:00,95.27,95.38,94.7,95.01,297100.0,70.8694,70.9513,70.4454,70.676,297100.0
2014-10-22 12:30:00,94.99,95.0,93.98,94.66,436300.0,70.6611,70.6686,69.9098,70.4157,436300.0
2014-10-22 13:00:00,94.66,94.97,93.92,94.06,527500.0,70.4157,70.6463,69.8652,69.9693,527500.0
2014-10-22 13:30:00,94.08,94.48,93.31,93.35,412300.0,69.9842,70.2818,69.4114,69.4412,412300.0
2014-10-22 14:00:00,93.34,93.59,92.92,92.97,522200.0,69.4337,69.6197,69.1213,69.1585,522200.0
2014-10-22 14:30:00,92.98,93.02,92.28,92.86,708900.0,69.1659,69.1957,68.6452,69.0767,708900.0
2014-10-22 15:00:00,92.88,92.98,92.44,92.52,637600.0,69.0916,69.1659,68.7642,68.8238,637600.0
2014-10-22 15:30:00,92.53,92.66,91.98,92.05,1112200.0,68.8312,68.9279,68.4221,68.4741,1112200.0
2014-10-23 09:30:00,94.24,94.84,92.4,92.91,847000.0,70.1032,70.5496,68.7345,69.1139,847000.0
2014-10-23 10:00:00,92.91,93.79,92.91,93.48,778700.0,69.1139,69.7685,69.1139,69.5379,778700.0
2014-10-23 10:30:00,93.48,94.39,93.48,93.94,616500.0,69.5379,70.2148,69.5379,69.8801,616500.0
2014-10-23 11:00:00,93.97,94.38,93.57,93.57,308100.0,69.9024,70.2074,69.6048,69.6048,308100.0
2014-10-23 11:30:00,93.58,93.71,92.66,92.95,633400.0,69.6123,69.709,68.9279,69.1436,633400.0
2014-10-23 12:00:00,92.93,93.72,92.83,93.38,712800.0,69.1287,69.7164,69.0544,69.4635,712800.0
2014-10-23 12:30:00,93.37,93.41,92.53,93.08,537200.0,69.4561,69.4858,68.8312,69.2403,537200.0
2014-10-23 13:00:00,93.07,93.7,93.01,93.34,341900.0,69.2329,69.7015,69.1883,69.4337,341900.0
2014-10-23 13:30:00,93.39,93.57,93.14,93.27,453200.0,69.4709,69.6048,69.285,69.3817,453200.0
2014-10-23 14:00:00,93.26,93.61,93.12,93.54,572700.0,69.3742,69.6346,69.2701,69.5825,572700.0
2014-10-23 14:30:00,93.54,93.56,92.44,92.8,489700.0,69.5825,69.5974,68.7642,69.032,489700.0
2014-10-23 15:00:00,92.79,93.56,92.54,93.46,604000.0,69.0246,69.5974,68.8386,69.523,604000.0
2014-10-23 15:30:00,93.44,93.94,93.24,93.4,674900.0,69.5081,69.8801,69.3593,69.4784,674900.0
2014-10-24 09:30:00,92.95,93.02,90.95,91.37,426300.0,69.1436,69.1957,67.6559,67.9683,426300.0
2014-10-24 10:00:00,91.43,91.58,90.54,91.04,565700.0,68.0129,68.1245,67.3509,67.7228,565700.0
2014-10-24 10:30:00,91.07,91.38,90.2,90.69,489500.0,67.7451,67.9757,67.098,67.4625,489500.0
2014-10-24 11:00:00,90.69,91.32,90.42,91.25,307000.0,67.4625,67.9311,67.2616,67.879,307000.0
2014-10-24 11:30:00,91.24,91.63,90.74,91.44,332600.0,67.8716,68.1617,67.4996,68.0204,332600.0
2014-10-24 12:00:00,91.42,92.17,91.38,91.7,364800.0,68.0055,68.5634,67.9757,68.2138,364800.0
2014-10-24 12:30:00,91.72,92.05,91.59,91.79,201900.0,68.2287,68.4741,68.1319,68.2807,201900.0
2014-10-24 13:00:00,91.8,92.0,91.49,91.73,174300.0,68.2882,68.4369,68.0576,68.2361,174300.0
2014-10-24 13:30:00,91.74,91.95,91.53,91.76,157200.0,68.2435,68.3997,68.0873,68.2584,157200.0
2014-10-24 14:00:00,91.76,91.87,91.48,91.78,327100.0,68.2584,68.3402,68.0501,68.2733,327100.0
2014-10-24 14:30:00,91.77,91.81,91.49,91.49,272800.0,68.2658,68.2956,68.0576,68.0576,272800.0
2014-10-24 15:00:00,91.5,91.78,91.49,91.73,308600.0,68.065,68.2733,68.0576,68.2361,308600.0
2014-10-24 15:30:00,91.74,92.18,91.68,92.09,551300.0,68.2435,68.5708,68.1989,68.5039,551300.0
2014-10-27 09:30:00,90.28,90.28,86.95,87.59,1173400.0,67.1575,67.1575,64.6803,65.1564,1173400.0
2014-10-27 10:00:00,87.61,87.9,87.1,87.73,683100.0,65.1713,65.387,64.7919,65.2606,683100.0
2014-10-27 10:30:00,87.76,88.14,87.08,88.04,513800.0,65.2829,65.5656,64.777,65.4912,513800.0
2014-10-27 11:00:00,88.07,88.7,87.86,88.17,464000.0,65.5135,65.9821,65.3573,65.5879,464000.0
2014-10-27 11:30:00,88.16,88.25,87.1,87.59,376000.0,65.5804,65.6474,64.7919,65.1564,376000.0
2014-10-27 12:00:00,87.57,88.05,87.35,87.45,391600.0,65.1415,65.4986,64.9779,65.0523,391600.0
2014-10-27 12:30:00,87.47,87.82,87.34,87.7,321000.0,65.0672,65.3275,64.9705,65.2383,321000.0
2014-10-27 13:00:00,87.71,88.33,87.7,88.07,244800.0,65.2457,65.7069,65.2383,65.5135,244800.0
2014-10-27 13:30:00,88.09,88.2,87.56,87.7,279700.0,65.5284,65.6102,65.1341,65.2383,279700.0
2014-10-27 14:00:00,87.69,88.23,87.5,88.04,263400.0,65.2308,65.6325,65.0895,65.4912,263400.0
2014-10-27 14:30:00,88.02,88.45,87.92,88.38,269100.0,65.4763,65.7962,65.4019,65.7441,269100.0
2014-10-27 15:00:00,88.37,88.4,88.09,88.15,418100.0,65.7367,65.759,65.5284,65.573,418100.0
2014-10-27 15:30:00,88.17,88.48,88.1,88.41,883900.0,65.5879,65.8185,65.5358,65.7664,883900.0
2014-10-28 09:30:00,88.81,89.12,87.55,88.83,399600.0,66.064,66.2946,65.1267,66.0788,399600.0
2014-10-28 10:00:00,88.87,89.17,88.49,88.98,277700.0,66.1086,66.3318,65.8259,66.1904,277700.0
2014-10-28 10:30:00,89.02,90.36,88.9,90.1,424400.0,66.2202,67.217,66.1309,67.0236,424400.0
2014-10-28 11:00:00,90.08,90.43,89.88,90.2,349000.0,67.0087,67.269,66.8599,67.098,349000.0
2014-10-28 11:30:00,90.23,90.39,89.64,89.99,399300.0,67.1203,67.2393,66.6814,66.9417,399300.0
2014-10-28 12:00:00,89.98,90.51,89.92,90.46,259500.0,66.9343,67.3286,66.8897,67.2914,259500.0
2014-10-28 12:30:00,90.46,90.63,90.18,90.53,297900.0,67.2914,67.4178,67.0831,67.3434,297900.0
2014-10-28 13:00:00,90.51,90.79,90.44,90.76,327000.0,67.3286,67.5368,67.2765,67.5145,327000.0
2014-10-28 13:30:00,90.77,91.39,90.67,91.32,398700.0,67.522,67.9832,67.4476,67.9311,398700.0
2014-10-28 14:00:00,91.33,91.34,90.93,91.22,442900.0,67.9385,67.946,67.641,67.8567,442900.0
2014-10-28 14:30:00,91.22,91.43,91.09,91.3,306100.0,67.8567,68.0129,67.76,67.9162,306100.0
2014-10-28 15:00:00,91.29,91.79,91.29,91.76,525500.0,67.9088,68.2807,67.9088,68.2584,525500.0
2014-10-28 15:30:00,91.77,91.91,91.17,91.5,806500.0,68.2658,68.37,67.8195,68.065,806500.0
2014-10-29 09:30:00,94.24,95.32,93.56,94.37,669300.0,70.1032,70.9066,69.5974,70.1999,669300.0
2014-10-29 10:00:00,94.43,94.43,92.65,92.95,466000.0,70.2446,70.2446,68.9205,69.1436,466000.0
2014-10-29 10:30:00,92.98,93.68,92.5,92.55,410600.0,69.1659,69.6867,68.8089,68.8461,410600.0
2014-10-29 11:00:00,92.59,93.4,92.21,93.34,365400.0,68.8758,69.4784,68.5932,69.4337,365400.0
2014-10-29 11:30:00,93.34,93.74,92.95,93.24,236900.0,69.4337,69.7313,69.1436,69.3593,236900.0
2014-10-29 12:00:00,93.26,93.48,92.84,93.24,191000.0,69.3742,69.5379,69.0618,69.3593,191000.0
2014-10-29 12:30:00,93.22,93.57,93.03,93.06,218900.0,69.3445,69.6048,69.2031,69.2254,218900.0
2014-10-29 13:00:00,93.07,93.36,92.74,92.82,159400.0,69.2329,69.4486,68.9874,69.0469,159400.0
2014-10-29 13:30:00,92.8,92.89,92.22,92.72,143400.0,69.032,69.099,68.6006,68.9725,143400.0
2014-10-29 14:00:00,92.7,92.71,91.76,92.28,422900.0,68.9577,68.9651,68.2584,68.6452,422900.0
2014-10-29 14:30:00,92.23,92.73,92.0,92.64,486500.0,68.608,68.98,68.4369,68.913,486500.0
2014-10-29 15:00:00,92.65,92.65,91.81,92.61,411000.0,68.9205,68.9205,68.2956,68.8907,411000.0
2014-10-29 15:30:00,92.61,93.4,92.54,93.13,709800.0,68.8907,69.4784,68.8386,69.2775,709800.0
2014-10-30 09:30:00,92.57,93.29,91.27,91.27,406500.0,68.8609,69.3965,67.8939,67.8939,406500.0
2014-10-30 10:00:00,91.25,92.86,91.2,92.66,268200.0,67.879,69.0767,67.8418,68.9279,268200.0
2014-10-30 10:30:00,92.72,92.87,92.14,92.55,290200.0,68.9725,69.0841,68.5411,68.8461,290200.0
2014-10-30 11:00:00,92.52,92.54,91.42,91.68,209100.0,68.8238,68.8386,68.0055,68.1989,209100.0
2014-10-30 11:30:00,91.66,91.71,91.03,91.58,260400.0,68.184,68.2212,67.7154,68.1245,260400.0
2014-10-30 12:00:00,91.58,91.8,91.22,91.57,139100.0,68.1245,68.2882,67.8567,68.1171,139100.0
2014-10-30 12:30:00,91.54,91.94,91.44,91.61,144900.0,68.0948,68.3923,68.0204,68.1468,144900.0
2014-10-30 13:00:00,91.59,92.09,91.54,91.95,121700.0,68.1319,68.5039,68.0948,68.3997,121700.0
2014-10-30 13:30:00,91.91,92.73,91.63,92.64,170300.0,68.37,68.98,68.1617,68.913,170300.0
2014-10-30 14:00:00,92.67,92.75,92.17,92.29,175100.0,68.9353,68.9948,68.5634,68.6527,175100.0
2014-10-30 14:30:00,92.29,92.69,91.92,92.01,178600.0,68.6527,68.9502,68.3774,68.4444,178600.0
2014-10-30 15:00:00,92.01,92.24,91.76,91.8,191600.0,68.4444,68.6155,68.2584,68.2882,191600.0
2014-10-30 15:30:00,91.85,92.23,91.81,92.22,410500.0,68.3254,68.608,68.2956,68.6006,410500.0
2014-10-31 09:30:00,91.95,92.39,90.74,91.36,442100.0,68.3997,68.727,67.4996,67.9609,442100.0
2014-10-31 10:00:00,91.39,93.06,91.31,92.66,398000.0,67.9832,69.2254,67.9237,68.9279,398000.0
2014-10-31 10:30:00,92.69,92.95,92.4,92.66,290200.0,68.9502,69.1436,68.7345,68.9279,290200.0
2014-10-31 11:00:00,92.67,93.3,92.56,93.2,281300.0,68.9353,69.404,68.8535,69.3296,281300.0
2014-10-31 11:30:00,93.24,93.28,92.84,93.2,253300.0,69.3593,69.3891,69.0618,69.3296,253300.0
2014-10-31 12:00:00,93.2,93.41,92.6,92.68,240500.0,69.3296,69.4858,68.8833,68.9428,240500.0
2014-10-31 12:30:00,92.67,93.11,92.45,93.01,236900.0,68.9353,69.2626,68.7717,69.1883,236900.0
2014-10-31 13:00:00,93.02,93.5,93.01,93.13,240800.0,69.1957,69.5528,69.1883,69.2775,240800.0
2014-10-31 13:30:00,93.14,93.34,92.93,93.25,181700.0,69.285,69.4337,69.1287,69.3668,181700.0
2014-10-31 14:00:00,93.23,93.92,93.14,93.9,233600.0,69.3519,69.8652,69.285,69.8503,233600.0
2014-10-31 14:30:00,93.9,94.1,93.57,94.0,255600.0,69.8503,69.9991,69.6048,69.9247,255600.0
2014-10-31 15:00:00,93.99,94.5,93.93,94.35,325200.0,69.9173,70.2966,69.8726,70.1851,325200.0
2014-10-31 15:30:00,94.35,95.1,94.35,95.03,949900.0,70.1851,70.743,70.1851,70.6909,949900.0
2014-11-03 09:30:00,95.05,95.63,93.55,94.81,475700.0,70.7058,71.1372,69.59,70.5272,475700.0
2014-11-03 10:00:00,94.84,94.88,94.17,94.52,303500.0,70.5496,70.5793,70.0512,70.3115,303500.0
2014-11-03 10:30:00,94.51,95.29,94.4,95.15,353700.0,70.3041,70.8843,70.2222,70.7802,353700.0
2014-11-03 11:00:00,95.13,95.15,94.35,94.93,333000.0,70.7653,70.7802,70.1851,70.6165,333000.0
2014-11-03 11:30:00,94.9,95.12,94.59,94.81,229400.0,70.5942,70.7578,70.3636,70.5272,229400.0
2014-11-03 12:00:00,94.83,95.09,94.55,94.72,238500.0,70.5421,70.7355,70.3338,70.4603,238500.0
2014-11-03 12:30:00,94.72,96.81,94.54,96.63,270200.0,70.4603,72.015,70.3264,71.8811,270200.0
2014-11-03 13:00:00,96.57,96.57,95.3,95.69,450200.0,71.8365,71.8365,70.8917,71.1819,450200.0
2014-11-03 13:30:00,95.69,95.96,95.14,95.28,473400.0,71.1819,71.3827,70.7727,70.8769,473400.0
2014-11-03 14:00:00,95.27,95.67,94.53,94.55,388600.0,70.8694,71.167,70.319,70.3338,388600.0
2014-11-03 14:30:00,94.51,94.55,93.21,93.29,592900.0,70.3041,70.3338,69.337,69.3965,592900.0
2014-11-03 15:00:00,93.3,93.93,93.08,93.17,538200.0,69.404,69.8726,69.2403,69.3073,538200.0
2014-11-03 15:30:00,93.16,93.54,92.89,93.32,1270900.0,69.2998,69.5825,69.099,69.4189,1270900.0
2014-11-04 09:30:00,89.67,90.96,89.0,90.41,958400.0,66.7037,67.6633,66.2053,67.2542,958400.0
2014-11-04 10:00:00,90.36,90.66,89.9,90.1,568900.0,67.217,67.4401,66.8748,67.0236,568900.0
2014-11-04 10:30:00,90.1,90.36,89.85,90.02,758900.0,67.0236,67.217,66.8376,66.9641,758900.0
2014-11-04 11:00:00,90.0,90.2,89.74,90.09,723700.0,66.9492,67.098,66.7558,67.0161,723700.0
2014-11-04 11:30:00,90.07,90.37,89.36,89.66,402400.0,67.0012,67.2244,66.4731,66.6963,402400.0
2014-11-04 12:00:00,89.65,90.38,89.61,89.93,262000.0,66.6888,67.2319,66.6591,66.8971,262000.0
2014-11-04 12:30:00,89.95,90.48,89.85,90.38,327100.0,66.912,67.3062,66.8376,67.2319,327100.0
2014-11-04 13:00:00,90.4,90.46,89.72,89.89,290900.0,67.2467,67.2914,66.7409,66.8674,290900.0
2014-11-04 13:30:00,89.91,90.71,89.73,90.58,252200.0,66.8822,67.4773,66.7483,67.3806,252200.0
2014-11-04 14:00:00,90.6,90.99,89.83,90.2,351800.0,67.3955,67.6856,66.8227,67.098,351800.0
2014-11-04 14:30:00,90.21,90.27,89.6,89.86,396500.0,67.1054,67.15,66.6516,66.845,396500.0
2014-11-04 15:00:00,89.87,90.0,89.6,89.68,379500.0,66.8525,66.9492,66.6516,66.7111,379500.0
2014-11-04 15:30:00,89.67,90.59,89.66,90.34,1146700.0,66.7037,67.3881,66.6963,67.2021,1146700.0
2014-11-05 09:30:00,95.5,95.89,93.56,95.28,1974200.0,71.0405,71.3306,69.5974,70.8769,1974200.0
2014-11-05 10:00:00,95.32,96.0,94.87,95.58,1123700.0,70.9066,71.4125,70.5719,71.1,1123700.0
2014-11-05 10:30:00,95.61,97.47,95.41,97.03,1668400.0,71.1223,72.506,70.9736,72.1787,1668400.0
2014-11-05 11:00:00,97.03,97.15,95.73,96.22,861000.0,72.1787,72.2679,71.2116,71.5761,861000.0
2014-11-05 11:30:00,96.18,96.69,95.33,96.64,465200.0,71.5464,71.9257,70.9141,71.8885,465200.0
2014-11-05 12:00:00,96.64,96.89,96.21,96.5,406700.0,71.8885,72.0745,71.5687,71.7844,406700.0
2014-11-05 12:30:00,96.53,96.59,95.56,96.1,274400.0,71.8067,71.8513,71.0851,71.4868,274400.0
2014-11-05 13:00:00,96.12,96.22,95.5,95.88,287300.0,71.5017,71.5761,71.0405,71.3232,287300.0
2014-11-05 13:30:00,95.88,96.06,95.22,95.43,438600.0,71.3232,71.4571,70.8322,70.9884,438600.0
2014-11-05 14:00:00,95.44,95.85,94.79,95.78,497500.0,70.9959,71.3009,70.5124,71.2488,497500.0
2014-11-05 14:30:00,95.78,95.93,95.31,95.93,328900.0,71.2488,71.3604,70.8992,71.3604,328900.0
2014-11-05 15:00:00,95.93,96.24,95.76,96.13,524000.0,71.3604,71.591,71.2339,71.5092,524000.0
2014-11-05 15:30:00,96.13,96.38,95.83,96.07,1011500.0,71.5092,71.6951,71.286,71.4645,1011500.0
2014-11-06 09:30:00,95.19,96.83,95.11,95.41,593600.0,70.8099,72.0299,70.7504,70.9736,593600.0
2014-11-06 10:00:00,95.45,96.3,95.2,96.3,560700.0,71.0033,71.6356,70.8174,71.6356,560700.0
2014-11-06 10:30:00,96.25,96.91,96.19,96.36,646400.0,71.5984,72.0894,71.5538,71.6803,646400.0
2014-11-06 11:00:00,96.35,96.55,95.9,96.49,361200.0,71.6728,71.8216,71.3381,71.777,361200.0
2014-11-06 11:30:00,96.52,97.1,96.25,96.71,295700.0,71.7993,72.2307,71.5984,71.9406,295700.0
2014-11-06 12:00:00,96.72,98.14,96.63,98.12,464100.0,71.948,73.0044,71.8811,72.9895,464100.0
2014-11-06 12:30:00,98.13,98.17,97.35,97.77,279800.0,72.9969,73.0267,72.4167,72.7291,279800.0
2014-11-06 13:00:00,97.78,98.22,97.47,98.22,256100.0,72.7366,73.0639,72.506,73.0639,256100.0
2014-11-06 13:30:00,98.22,98.41,97.83,98.4,375900.0,73.0639,73.2052,72.7738,73.1978,375900.0
2014-11-06 14:00:00,98.38,99.18,98.25,98.81,639500.0,73.1829,73.778,73.0862,73.5028,639500.0
2014-11-06 14:30:00,98.79,98.8,98.24,98.45,419500.0,73.4879,73.4953,73.0787,73.235,419500.0
2014-11-06 15:00:00,98.46,98.91,98.08,98.91,390500.0,73.2424,73.5771,72.9597,73.5771,390500.0
2014-11-06 15:30:00,98.92,99.0,98.58,98.93,1006300.0,73.5846,73.6441,73.3317,73.592,1006300.0
2014-11-07 09:30:00,99.72,100.75,99.71,100.02,563500.0,74.1797,74.9459,74.1722,74.4029,563500.0
2014-11-07 10:00:00,100.0,101.17,99.88,100.17,635500.0,74.388,75.2583,74.2987,74.5144,635500.0
2014-11-07 10:30:00,100.12,100.81,99.77,100.8,326800.0,74.4772,74.9905,74.2169,74.9831,326800.0
2014-11-07 11:00:00,100.78,100.99,100.43,100.98,318000.0,74.9682,75.1244,74.7078,75.117,318000.0
2014-11-07 11:30:00,100.99,101.58,100.71,100.74,396800.0,75.1244,75.5633,74.9161,74.9384,396800.0
2014-11-07 12:00:00,100.74,101.12,100.54,100.87,211100.0,74.9384,75.2211,74.7897,75.0352,211100.0
2014-11-07 12:30:00,100.92,100.93,100.43,100.72,198400.0,75.0723,75.0798,74.7078,74.9236,198400.0
2014-11-07 13:00:00,100.7,100.74,100.1,100.41,205900.0,74.9087,74.9384,74.4624,74.693,205900.0
2014-11-07 13:30:00,100.41,100.76,100.2,100.2,208700.0,74.693,74.9533,74.5368,74.5368,208700.0
2014-11-07 14:00:00,100.21,100.48,100.02,100.21,288000.0,74.5442,74.745,74.4029,74.5442,288000.0
2014-11-07 14:30:00,100.21,100.21,99.59,99.75,260900.0,74.5442,74.5442,74.083,74.202,260900.0
2014-11-07 15:00:00,99.75,99.92,99.58,99.61,360700.0,74.202,74.3285,74.0755,74.0979,360700.0
2014-11-07 15:30:00,99.61,99.72,99.27,99.56,1193600.0,74.0979,74.1797,73.8449,74.0607,1193600.0
2014-11-10 09:30:00,101.01,102.25,100.74,101.01,652700.0,75.1393,76.0617,74.9384,75.1393,652700.0
2014-11-10 10:00:00,100.97,101.03,99.4,100.01,406600.0,75.1095,75.1542,73.9416,74.3954,406600.0
2014-11-10 10:30:00,100.0,100.23,99.47,100.01,425700.0,74.388,74.5591,73.9937,74.3954,425700.0
2014-11-10 11:00:00,100.05,100.06,98.88,99.31,416800.0,74.4252,74.4326,73.5548,73.8747,416800.0
2014-11-10 11:30:00,99.27,99.42,98.79,99.21,313500.0,73.8449,73.9565,73.4879,73.8003,313500.0
2014-11-10 12:00:00,99.22,99.23,98.36,98.92,421400.0,73.8077,73.8152,73.168,73.5846,421400.0
2014-11-10 12:30:00,98.92,100.04,98.92,99.98,343000.0,73.5846,74.4177,73.5846,74.3731,343000.0
2014-11-10 13:00:00,99.96,99.98,99.32,99.67,238400.0,74.3582,74.3731,73.8821,74.1425,238400.0
2014-11-10 13:30:00,99.7,99.74,98.73,98.8,251500.0,74.1648,74.1946,73.4432,73.4953,251500.0
2014-11-10 14:00:00,98.82,98.87,98.27,98.47,275500.0,73.5102,73.5474,73.1011,73.2498,275500.0
2014-11-10 14:30:00,98.47,98.6,97.99,98.39,249100.0,73.2498,73.3465,72.8928,73.1903,249100.0
2014-11-10 15:00:00,98.38,98.61,98.25,98.37,211900.0,73.1829,73.354,73.0862,73.1755,211900.0
2014-11-10 15:30:00,98.36,98.5,98.15,98.49,597100.0,73.168,73.2722,73.0118,73.2647,597100.0
2014-11-11 09:30:00,98.5,98.86,97.11,98.38,406700.0,73.2722,73.54,72.2382,73.1829,406700.0
2014-11-11 10:00:00,98.38,99.07,97.85,98.33,271900.0,73.1829,73.6962,72.7886,73.1457,271900.0
2014-11-11 10:30:00,98.33,98.92,98.05,98.86,261700.0,73.1457,73.5846,72.9374,73.54,261700.0
2014-11-11 11:00:00,98.88,98.94,97.96,98.11,238800.0,73.5548,73.5995,72.8705,72.982,238800.0
2014-11-11 11:30:00,98.14,98.19,97.29,97.81,177100.0,73.0044,73.0416,72.3721,72.7589,177100.0
2014-11-11 12:00:00,97.82,98.47,97.61,98.43,191700.0,72.7663,73.2498,72.6101,73.2201,191700.0
2014-11-11 12:30:00,98.44,98.62,97.9,98.37,158700.0,73.2275,73.3614,72.8258,73.1755,158700.0
2014-11-11 13:00:00,98.37,98.71,98.18,98.41,159700.0,73.1755,73.4284,73.0341,73.2052,159700.0
2014-11-11 13:30:00,98.37,98.74,98.1,98.27,162800.0,73.1755,73.4507,72.9746,73.1011,162800.0
2014-11-11 14:00:00,98.27,99.0,98.26,98.8,283800.0,73.1011,73.6441,73.0936,73.4953,283800.0
2014-11-11 14:30:00,98.8,98.8,98.26,98.63,229400.0,73.4953,73.4953,73.0936,73.3689,229400.0
2014-11-11 15:00:00,98.62,98.77,98.26,98.34,315900.0,73.3614,73.473,73.0936,73.1531,315900.0
2014-11-11 15:30:00,98.34,98.76,98.29,98.76,506600.0,73.1531,73.4656,73.1159,73.4656,506600.0
2014-11-12 09:30:00,98.68,98.68,97.35,98.53,259300.0,73.4061,73.4061,72.4167,73.2945,259300.0
2014-11-12 10:00:00,98.56,99.35,98.45,99.18,239800.0,73.3168,73.9045,73.235,73.778,239800.0
2014-11-12 10:30:00,99.2,99.24,98.37,98.43,200700.0,73.7929,73.8226,73.1755,73.2201,200700.0
2014-11-12 11:00:00,98.47,99.14,98.02,98.84,195100.0,73.2498,73.7482,72.9151,73.5251,195100.0
2014-11-12 11:30:00,98.86,99.14,98.48,98.7,184000.0,73.54,73.7482,73.2573,73.4209,184000.0
2014-11-12 12:00:00,98.73,98.82,98.03,98.31,132000.0,73.4432,73.5102,72.9225,73.1308,132000.0
2014-11-12 12:30:00,98.32,98.58,98.12,98.44,142000.0,73.1383,73.3317,72.9895,73.2275,142000.0
2014-11-12 13:00:00,98.41,98.53,98.21,98.45,96100.0,73.2052,73.2945,73.0564,73.235,96100.0
2014-11-12 13:30:00,98.44,98.57,98.22,98.39,115400.0,73.2275,73.3242,73.0639,73.1903,115400.0
2014-11-12 14:00:00,98.36,98.45,97.94,98.14,164800.0,73.168,73.235,72.8556,73.0044,164800.0
2014-11-12 14:30:00,98.16,98.18,97.44,97.57,177000.0,73.0192,73.0341,72.4836,72.5803,177000.0
2014-11-12 15:00:00,97.59,97.8,97.36,97.51,197000.0,72.5952,72.7514,72.4241,72.5357,197000.0
2014-11-12 15:30:00,97.53,97.69,97.42,97.54,477700.0,72.5506,72.6696,72.4688,72.558,477700.0
2014-11-13 09:30:00,96.5,97.44,96.25,96.72,396300.0,71.7844,72.4836,71.5984,71.948,396300.0
2014-11-13 10:00:00,96.69,96.69,96.02,96.15,277800.0,71.9257,71.9257,71.4273,71.524,277800.0
2014-11-13 10:30:00,96.13,96.42,95.93,96.19,252100.0,71.5092,71.7249,71.3604,71.5538,252100.0
2014-11-13 11:00:00,96.2,96.28,95.54,95.58,233700.0,71.5612,71.6207,71.0703,71.1,233700.0
2014-11-13 11:30:00,95.58,96.17,95.36,96.17,225600.0,71.1,71.5389,70.9364,71.5389,225600.0
2014-11-13 12:00:00,96.18,96.21,95.5,95.58,179000.0,71.5464,71.5687,71.0405,71.1,179000.0
2014-11-13 12:30:00,95.55,95.99,95.46,95.7,290100.0,71.0777,71.405,71.0108,71.1893,290100.0
2014-11-13 13:00:00,95.69,95.89,95.53,95.62,243700.0,71.1819,71.3306,71.0628,71.1298,243700.0
2014-11-13 13:30:00,95.65,95.78,95.43,95.44,195900.0,71.1521,71.2488,70.9884,70.9959,195900.0
2014-11-13 14:00:00,95.44,95.59,94.65,94.85,386100.0,70.9959,71.1075,70.4082,70.557,386100.0
2014-11-13 14:30:00,94.86,95.17,94.47,94.71,391100.0,70.5644,70.795,70.2743,70.4529,391100.0
2014-11-13 15:00:00,94.72,95.1,94.64,94.64,386600.0,70.4603,70.743,70.4008,70.4008,386600.0
2014-11-13 15:30:00,94.64,96.54,94.58,95.84,1134200.0,70.4008,71.8142,70.3561,71.2934,1134200.0
2014-11-14 09:30:00,96.32,97.28,96.2,97.07,432800.0,71.6505,72.3646,71.5612,72.2084,432800.0
2014-11-14 10:00:00,97.06,97.89,96.94,97.8,293100.0,72.201,72.8184,72.1117,72.7514,293100.0
2014-11-14 10:30:00,97.8,97.8,96.9,97.0,298900.0,72.7514,72.7514,72.0819,72.1563,298900.0
2014-11-14 11:00:00,97.02,97.02,96.37,96.75,223000.0,72.1712,72.1712,71.6877,71.9704,223000.0
2014-11-14 11:30:00,96.74,97.18,96.64,97.12,154000.0,71.9629,72.2902,71.8885,72.2456,154000.0
2014-11-14 12:00:00,97.14,97.53,97.13,97.31,125300.0,72.2605,72.5506,72.253,72.3869,125300.0
2014-11-14 12:30:00,97.32,97.69,97.1,97.3,155200.0,72.3944,72.6696,72.2307,72.3795,155200.0
2014-11-14 13:00:00,97.33,97.92,97.27,97.8,173200.0,72.4018,72.8407,72.3572,72.7514,173200.0
2014-11-14 13:30:00,97.83,98.21,97.78,97.79,142600.0,72.7738,73.0564,72.7366,72.744,142600.0
2014-11-14 14:00:00,97.79,98.33,97.77,98.29,207700.0,72.744,73.1457,72.7291,73.1159,207700.0
2014-11-14 14:30:00,98.29,98.36,97.74,97.9,130900.0,73.1159,73.168,72.7068,72.8258,130900.0
2014-11-14 15:00:00,97.91,98.26,97.83,98.14,145500.0,72.8333,73.0936,72.7738,73.0044,145500.0
2014-11-14 15:30:00,98.13,98.32,97.8,98.11,582700.0,72.9969,73.1383,72.7514,72.982,582700.0
2014-11-17 09:30:00,97.01,97.19,95.79,96.18,282300.0,72.1638,72.2977,71.2562,71.5464,282300.0
2014-11-17 10:00:00,96.18,97.38,96.16,97.36,295500.0,71.5464,72.439,71.5315,72.4241,295500.0
2014-11-17 10:30:00,97.38,97.38,96.59,96.83,282000.0,72.439,72.439,71.8513,72.0299,282000.0
2014-11-17 11:00:00,96.82,96.82,96.23,96.27,236000.0,72.0224,72.0224,71.5835,71.6133,236000.0
2014-11-17 11:30:00,96.25,96.47,95.9,96.1,178000.0,71.5984,71.7621,71.3381,71.4868,178000.0
2014-11-17 12:00:00,96.08,96.23,95.78,96.01,200300.0,71.472,71.5835,71.2488,71.4199,200300.0
2014-11-17 12:30:00,96.02,96.14,95.73,96.01,177800.0,71.4273,71.5166,71.2116,71.4199,177800.0
2014-11-17 13:00:00,96.01,96.86,95.83,96.85,213400.0,71.4199,72.0522,71.286,72.0448,213400.0
2014-11-17 13:30:00,96.86,96.88,96.37,96.8,186300.0,72.0522,72.0671,71.6877,72.0076,186300.0
2014-11-17 14:00:00,96.82,97.15,96.64,97.02,168700.0,72.0224,72.2679,71.8885,72.1712,168700.0
2014-11-17 14:30:00,97.0,97.38,96.83,96.84,191400.0,72.1563,72.439,72.0299,72.0373,191400.0
2014-11-17 15:00:00,96.87,96.91,96.4,96.45,229900.0,72.0596,72.0894,71.71,71.7472,229900.0
2014-11-17 15:30:00,96.47,96.55,96.23,96.35,408700.0,71.7621,71.8216,71.5835,71.6728,408700.0
2014-11-18 09:30:00,96.32,97.54,96.3,96.76,343300.0,71.6505,72.558,71.6356,71.9778,343300.0
2014-11-18 10:00:00,96.79,97.14,96.31,96.33,209700.0,72.0001,72.2605,71.6431,71.6579,209700.0
2014-11-18 10:30:00,96.32,97.28,96.09,97.27,234300.0,71.6505,72.3646,71.4794,72.3572,234300.0
2014-11-18 11:00:00,97.29,97.45,96.95,97.09,144400.0,72.3721,72.4911,72.1191,72.2233,144400.0
2014-11-18 11:30:00,97.07,97.24,97.02,97.2,196000.0,72.2084,72.3349,72.1712,72.3051,196000.0
2014-11-18 12:00:00,97.2,97.74,97.06,97.45,174600.0,72.3051,72.7068,72.201,72.4911,174600.0
2014-11-18 12:30:00,97.45,97.98,97.4,97.97,155000.0,72.4911,72.8853,72.4539,72.8779,155000.0
2014-11-18 13:00:00,97.96,98.13,97.72,98.12,165300.0,72.8705,72.9969,72.6919,72.9895,165300.0
2014-11-18 13:30:00,98.07,98.26,97.89,97.9,206400.0,72.9523,73.0936,72.8184,72.8258,206400.0
2014-11-18 14:00:00,97.91,98.06,97.79,97.91,283500.0,72.8333,72.9448,72.744,72.8333,283500.0
2014-11-18 14:30:00,97.92,98.02,97.75,97.8,175900.0,72.8407,72.9151,72.7142,72.7514,175900.0
2014-11-18 15:00:00,97.81,98.04,97.76,97.94,266500.0,72.7589,72.93,72.7217,72.8556,266500.0
2014-11-18 15:30:00,97.94,97.94,97.51,97.68,752800.0,72.8556,72.8556,72.5357,72.6622,752800.0
2014-11-19 09:30:00,98.75,98.75,97.06,97.74,236100.0,73.4581,73.4581,72.201,72.7068,236100.0
2014-11-19 10:00:00,97.73,98.06,97.25,97.35,256200.0,72.6994,72.9448,72.3423,72.4167,256200.0
2014-11-19 10:30:00,97.35,97.78,96.78,97.52,215200.0,72.4167,72.7366,71.9927,72.5432,215200.0
2014-11-19 11:00:00,97.55,97.7,97.2,97.67,165900.0,72.5655,72.6771,72.3051,72.6547,165900.0
2014-11-19 11:30:00,97.7,98.47,97.57,98.15,198300.0,72.6771,73.2498,72.5803,73.0118,198300.0
2014-11-19 12:00:00,98.15,98.4,98.06,98.12,103600.0,73.0118,73.1978,72.9448,72.9895,103600.0
2014-11-19 12:30:00,98.11,98.42,97.92,98.39,85900.0,72.982,73.2126,72.8407,73.1903,85900.0
2014-11-19 13:00:00,98.39,98.63,98.17,98.51,183800.0,73.1903,73.3689,73.0267,73.2796,183800.0
2014-11-19 13:30:00,98.55,98.71,98.41,98.56,179300.0,73.3093,73.4284,73.2052,73.3168,179300.0
2014-11-19 14:00:00,98.54,98.8,98.05,98.07,291300.0,73.3019,73.4953,72.9374,72.9523,291300.0
2014-11-19 14:30:00,98.08,98.29,97.94,98.09,269300.0,72.9597,73.1159,72.8556,72.9672,269300.0
2014-11-19 15:00:00,98.11,98.39,97.82,98.16,214100.0,72.982,73.1903,72.7663,73.0192,214100.0
2014-11-19 15:30:00,98.19,98.39,98.02,98.32,400800.0,73.0416,73.1903,72.9151,73.1383,400800.0
2014-11-20 09:30:00,98.45,99.88,98.34,99.39,383600.0,73.235,74.2987,73.1531,73.9342,383600.0
2014-11-20 10:00:00,99.46,99.99,99.46,99.85,293000.0,73.9863,74.3805,73.9863,74.2764,293000.0
2014-11-20 10:30:00,99.85,100.29,99.62,99.84,342400.0,74.2764,74.6037,74.1053,74.269,342400.0
2014-11-20 11:00:00,99.86,100.04,99.66,99.77,289300.0,74.2838,74.4177,74.1351,74.2169,289300.0
2014-11-20 11:30:00,99.77,100.08,99.76,99.86,241400.0,74.2169,74.4475,74.2094,74.2838,241400.0
2014-11-20 12:00:00,99.87,99.89,99.46,99.51,187900.0,74.2913,74.3061,73.9863,74.0235,187900.0
2014-11-20 12:30:00,99.5,99.79,99.07,99.18,164400.0,74.016,74.2318,73.6962,73.778,164400.0
2014-11-20 13:00:00,99.2,99.29,98.75,99.0,148800.0,73.7929,73.8598,73.4581,73.6441,148800.0
2014-11-20 13:30:00,99.01,99.31,98.96,99.16,173300.0,73.6515,73.8747,73.6143,73.7631,173300.0
2014-11-20 14:00:00,99.16,99.7,99.15,99.62,253900.0,73.7631,74.1648,73.7557,74.1053,253900.0
2014-11-20 14:30:00,99.6,99.73,99.27,99.31,272700.0,74.0904,74.1871,73.8449,73.8747,272700.0
2014-11-20 15:00:00,99.32,99.45,99.1,99.32,319800.0,73.8821,73.9788,73.7185,73.8821,319800.0
2014-11-20 15:30:00,99.32,99.53,99.3,99.46,587900.0,73.8821,74.0384,73.8673,73.9863,587900.0
2014-11-21 09:30:00,102.49,102.93,101.94,102.92,975400.0,76.2402,76.5675,75.8311,76.5601,975400.0
2014-11-21 10:00:00,102.92,103.04,102.17,102.34,523200.0,76.5601,76.6494,76.0022,76.1287,523200.0
2014-11-21 10:30:00,102.35,102.59,102.0,102.15,389000.0,76.1361,76.3146,75.8757,75.9873,389000.0
2014-11-21 11:00:00,102.14,102.37,101.94,102.36,266700.0,75.9799,76.151,75.8311,76.1435,266700.0
2014-11-21 11:30:00,102.37,102.55,101.53,102.18,347900.0,76.151,76.2849,75.5261,76.0096,347900.0
2014-11-21 12:00:00,102.16,102.18,101.71,101.81,216200.0,75.9948,76.0096,75.66,75.7344,216200.0
2014-11-21 12:30:00,101.83,102.17,101.65,101.68,295400.0,75.7493,76.0022,75.6154,75.6377,295400.0
2014-11-21 13:00:00,101.65,101.79,101.39,101.51,221700.0,75.6154,75.7195,75.422,75.5112,221700.0
2014-11-21 13:30:00,101.48,101.79,101.4,101.62,230900.0,75.4889,75.7195,75.4294,75.5931,230900.0
2014-11-21 14:00:00,101.65,101.95,101.59,101.93,282200.0,75.6154,75.8385,75.5707,75.8237,282200.0
2014-11-21 14:30:00,101.94,102.12,101.51,101.52,341500.0,75.8311,75.965,75.5112,75.5187,341500.0
2014-11-21 15:00:00,101.52,101.73,101.29,101.68,292000.0,75.5187,75.6749,75.3476,75.6377,292000.0
2014-11-21 15:30:00,101.68,101.87,101.58,101.78,767100.0,75.6377,75.779,75.5633,75.7121,767100.0
2014-11-24 09:30:00,101.18,101.74,100.58,100.65,363800.0,75.2658,75.6823,74.8194,74.8715,363800.0
2014-11-24 10:00:00,100.62,101.26,100.4,101.05,210100.0,74.8492,75.3253,74.6855,75.169,210100.0
2014-11-24 10:30:00,101.02,101.16,100.52,100.57,197500.0,75.1467,75.2509,74.7748,74.812,197500.0
2014-11-24 11:00:00,100.56,101.2,100.56,100.94,231900.0,74.8045,75.2806,74.8045,75.0872,231900.0
2014-11-24 11:30:00,100.94,101.18,100.56,100.73,176100.0,75.0872,75.2658,74.8045,74.931,176100.0
2014-11-24 12:00:00,100.74,100.82,100.57,100.73,106800.0,74.9384,74.998,74.812,74.931,106800.0
2014-11-24 12:30:00,100.75,100.78,100.13,100.14,103800.0,74.9459,74.9682,74.4847,74.4921,103800.0
2014-11-24 13:00:00,100.12,100.25,99.85,99.89,187500.0,74.4772,74.5739,74.2764,74.3061,187500.0
2014-11-24 13:30:00,99.9,99.99,99.34,99.52,163100.0,74.3136,74.3805,73.897,74.0309,163100.0
2014-11-24 14:00:00,99.49,99.89,99.4,99.55,210100.0,74.0086,74.3061,73.9416,74.0532,210100.0
2014-11-24 14:30:00,99.56,99.76,99.29,99.41,245400.0,74.0607,74.2094,73.8598,73.9491,245400.0
2014-11-24 15:00:00,99.43,99.54,99.25,99.51,306700.0,73.964,74.0458,73.8301,74.0235,306700.0
2014-11-24 15:30:00,99.51,99.68,99.43,99.54,533800.0,74.0235,74.1499,73.964,74.0458,533800.0
2014-11-25 09:30:00,100.28,100.32,98.83,99.45,407000.0,74.5963,74.626,73.5176,73.9788,407000.0
2014-11-25 10:00:00,99.39,99.67,98.65,98.89,336500.0,73.9342,74.1425,73.3837,73.5623,336500.0
2014-11-25 10:30:00,98.93,99.13,97.59,97.59,469200.0,73.592,73.7408,72.5952,72.5952,469200.0
2014-11-25 11:00:00,97.58,97.7,96.89,97.53,443100.0,72.5878,72.6771,72.0745,72.5506,443100.0
2014-11-25 11:30:00,97.54,97.83,97.28,97.78,288400.0,72.558,72.7738,72.3646,72.7366,288400.0
2014-11-25 12:00:00,97.77,97.97,97.5,97.71,148500.0,72.7291,72.8779,72.5283,72.6845,148500.0
2014-11-25 12:30:00,97.7,99.16,97.7,98.17,403000.0,72.6771,73.7631,72.6771,73.0267,403000.0
2014-11-25 13:00:00,98.19,98.55,97.96,98.42,172200.0,73.0416,73.3093,72.8705,73.2126,172200.0
2014-11-25 13:30:00,98.42,98.44,97.86,97.86,152500.0,73.2126,73.2275,72.7961,72.7961,152500.0
2014-11-25 14:00:00,97.86,98.0,97.57,97.66,184300.0,72.7961,72.9002,72.5803,72.6473,184300.0
2014-11-25 14:30:00,97.67,97.78,97.07,97.15,231200.0,72.6547,72.7366,72.2084,72.2679,231200.0
2014-11-25 15:00:00,97.14,97.19,96.73,96.8,421100.0,72.2605,72.2977,71.9555,72.0076,421100.0
2014-11-25 15:30:00,96.81,97.08,96.72,96.81,776400.0,72.015,72.2158,71.948,72.015,776400.0
2014-11-26 09:30:00,96.62,96.63,94.39,95.12,475500.0,71.8737,71.8811,70.2148,70.7578,475500.0
2014-11-26 10:00:00,95.12,95.67,94.95,95.48,365800.0,70.7578,71.167,70.6314,71.0256,365800.0
2014-11-26 10:30:00,95.48,95.48,94.83,94.93,277600.0,71.0256,71.0256,70.5421,70.6165,277600.0
2014-11-26 11:00:00,94.95,95.37,94.92,95.18,257900.0,70.6314,70.9438,70.6091,70.8025,257900.0
2014-11-26 11:30:00,95.17,95.64,95.17,95.51,389700.0,70.795,71.1447,70.795,71.048,389700.0
2014-11-26 12:00:00,95.52,95.59,94.83,94.97,369500.0,71.0554,71.1075,70.5421,70.6463,369500.0
2014-11-26 12:30:00,94.96,95.05,94.78,94.9,176700.0,70.6388,70.7058,70.5049,70.5942,176700.0
2014-11-26 13:00:00,94.91,94.93,94.33,94.42,292600.0,70.6016,70.6165,70.1702,70.2371,292600.0
2014-11-26 13:30:00,94.43,94.56,94.17,94.26,333200.0,70.2446,70.3413,70.0512,70.1181,333200.0
2014-11-26 14:00:00,94.26,94.41,93.86,94.12,238900.0,70.1181,70.2297,69.8206,70.014,238900.0
2014-11-26 14:30:00,94.13,94.7,94.08,94.57,248200.0,70.0214,70.4454,69.9842,70.3487,248200.0
2014-11-26 15:00:00,94.56,94.59,94.2,94.21,261800.0,70.3413,70.3636,70.0735,70.0809,261800.0
2014-11-26 15:30:00,94.2,94.26,93.98,94.07,819500.0,70.0735,70.1181,69.9098,69.9768,819500.0
2014-11-28 09:30:00,87.16,88.43,85.36,88.21,2019400.0,64.8366,65.7813,63.4976,65.6176,2019400.0
2014-11-28 10:00:00,88.24,88.34,86.52,86.71,1069000.0,65.6399,65.7143,64.3605,64.5018,1069000.0
2014-11-28 10:30:00,86.73,87.05,86.33,86.62,773900.0,64.5167,64.7547,64.2191,64.4349,773900.0
2014-11-28 11:00:00,86.61,87.87,86.42,87.55,779700.0,64.4274,65.3647,64.2861,65.1267,779700.0
2014-11-28 11:30:00,87.56,87.63,86.8,86.8,732600.0,65.1341,65.1862,64.5688,64.5688,732600.0
2014-11-28 12:00:00,86.8,86.81,85.9,85.91,702400.0,64.5688,64.5762,63.8993,63.9067,702400.0
2014-11-28 12:30:00,85.91,86.78,85.19,86.71,1738300.0,63.9067,64.5539,63.3711,64.5018,1738300.0
2014-12-01 09:30:00,85.52,87.06,85.25,85.86,1118800.0,63.6166,64.7622,63.4157,63.8695,1118800.0
2014-12-01 10:00:00,85.85,86.49,84.68,85.06,1046100.0,63.8621,64.3382,62.9917,63.2744,1046100.0
2014-12-01 10:30:00,85.07,85.18,83.66,83.87,706000.0,63.2819,63.3637,62.233,62.3892,706000.0
2014-12-01 11:00:00,83.88,84.97,83.67,84.61,746700.0,62.3966,63.2075,62.2404,62.9397,746700.0
2014-12-01 11:30:00,84.61,84.81,84.12,84.12,495500.0,62.9397,63.0884,62.5752,62.5752,495500.0
2014-12-01 12:00:00,84.12,84.84,84.03,84.53,481500.0,62.5752,63.1108,62.5082,62.8802,481500.0
2014-12-01 12:30:00,84.53,85.37,84.47,85.33,440800.0,62.8802,63.505,62.8355,63.4753,440800.0
2014-12-01 13:00:00,85.32,85.89,85.24,85.73,447500.0,63.4678,63.8918,63.4083,63.7728,447500.0
2014-12-01 13:30:00,85.73,85.88,85.15,85.48,333000.0,63.7728,63.8844,63.3414,63.5868,333000.0
2014-12-01 14:00:00,85.46,85.87,85.25,85.87,519300.0,63.572,63.877,63.4157,63.877,519300.0
2014-12-01 14:30:00,85.86,86.18,85.7,86.14,411300.0,63.8695,64.1076,63.7505,64.0778,411300.0
2014-12-01 15:00:00,86.13,87.24,86.12,86.92,585000.0,64.0704,64.8961,64.0629,64.658,585000.0
2014-12-01 15:30:00,86.95,87.58,86.89,87.24,1198200.0,64.6803,65.149,64.6357,64.8961,1198200.0
2014-12-02 09:30:00,87.38,88.27,86.87,88.25,871700.0,65.0002,65.6623,64.6208,65.6474,871700.0
2014-12-02 10:00:00,88.26,89.65,88.14,89.22,1226800.0,65.6548,66.6888,65.5656,66.369,1226800.0
2014-12-02 10:30:00,89.24,90.93,88.8,90.65,766300.0,66.3838,67.641,66.0565,67.4327,766300.0
2014-12-02 11:00:00,90.7,91.33,90.07,90.56,1158100.0,67.4699,67.9385,67.0012,67.3657,1158100.0
2014-12-02 11:30:00,90.55,90.76,89.61,90.27,456600.0,67.3583,67.5145,66.6591,67.15,456600.0
2014-12-02 12:00:00,90.25,91.0,89.83,90.98,410800.0,67.1351,67.6931,66.8227,67.6782,410800.0
2014-12-02 12:30:00,90.97,91.12,90.49,90.8,393100.0,67.6707,67.7823,67.3137,67.5443,393100.0
2014-12-02 13:00:00,90.8,91.19,90.57,91.03,266200.0,67.5443,67.8344,67.3732,67.7154,266200.0
2014-12-02 13:30:00,90.97,91.33,90.82,90.93,410000.0,67.6707,67.9385,67.5592,67.641,410000.0
2014-12-02 14:00:00,90.93,91.03,90.7,90.95,459500.0,67.641,67.7154,67.4699,67.6559,459500.0
2014-12-02 14:30:00,90.95,91.1,90.4,90.76,471900.0,67.6559,67.7674,67.2467,67.5145,471900.0
2014-12-02 15:00:00,90.76,91.02,90.66,90.79,491900.0,67.5145,67.7079,67.4401,67.5368,491900.0
2014-12-02 15:30:00,90.79,90.95,90.25,90.31,1020000.0,67.5368,67.6559,67.1351,67.1798,1020000.0
2014-12-03 09:30:00,91.71,93.25,90.8,93.19,805900.0,68.2212,69.3668,67.5443,69.3222,805900.0
2014-12-03 10:00:00,93.2,93.46,92.64,93.27,524100.0,69.3296,69.523,68.913,69.3817,524100.0
2014-12-03 10:30:00,93.26,93.36,92.8,93.23,505900.0,69.3742,69.4486,69.032,69.3519,505900.0
2014-12-03 11:00:00,93.23,93.6,92.35,92.63,445900.0,69.3519,69.6271,68.6973,68.9056,445900.0
2014-12-03 11:30:00,92.62,93.13,92.25,92.38,396600.0,68.8981,69.2775,68.6229,68.7196,396600.0
2014-12-03 12:00:00,92.36,92.9,92.34,92.67,215900.0,68.7047,69.1064,68.6899,68.9353,215900.0
2014-12-03 12:30:00,92.65,92.75,92.17,92.45,490300.0,68.9205,68.9948,68.5634,68.7717,490300.0
2014-12-03 13:00:00,92.47,92.83,92.25,92.29,212900.0,68.7866,69.0544,68.6229,68.6527,212900.0
2014-12-03 13:30:00,92.3,92.31,91.15,91.46,323300.0,68.6601,68.6675,67.8046,68.0352,323300.0
2014-12-03 14:00:00,91.44,91.74,91.06,91.51,349400.0,68.0204,68.2435,67.7377,68.0724,349400.0
2014-12-03 14:30:00,91.53,91.66,91.22,91.62,219600.0,68.0873,68.184,67.8567,68.1543,219600.0
2014-12-03 15:00:00,91.62,91.8,91.45,91.76,249500.0,68.1543,68.2882,68.0278,68.2584,249500.0
2014-12-03 15:30:00,91.78,92.06,91.69,91.78,495600.0,68.2733,68.4816,68.2063,68.2733,495600.0
2014-12-04 09:30:00,90.79,90.82,89.75,90.34,445500.0,67.5368,67.5592,66.7632,67.2021,445500.0
2014-12-04 10:00:00,90.4,91.28,90.36,90.5,393600.0,67.2467,67.9013,67.217,67.3211,393600.0
2014-12-04 10:30:00,90.5,90.77,90.09,90.53,285700.0,67.3211,67.522,67.0161,67.3434,285700.0
2014-12-04 11:00:00,90.52,90.92,90.22,90.65,341800.0,67.336,67.6335,67.1128,67.4327,341800.0
2014-12-04 11:30:00,90.65,91.45,90.46,91.32,263700.0,67.4327,68.0278,67.2914,67.9311,263700.0
2014-12-04 12:00:00,91.33,91.34,90.84,90.93,185000.0,67.9385,67.946,67.574,67.641,185000.0
2014-12-04 12:30:00,90.96,91.63,90.95,91.52,316700.0,67.6633,68.1617,67.6559,68.0799,316700.0
2014-12-04 13:00:00,91.5,92.03,91.24,91.63,308900.0,68.065,68.4593,67.8716,68.1617,308900.0
2014-12-04 13:30:00,91.61,91.68,91.2,91.63,174800.0,68.1468,68.1989,67.8418,68.1617,174800.0
2014-12-04 14:00:00,91.61,91.65,91.28,91.4,165200.0,68.1468,68.1766,67.9013,67.9906,165200.0
2014-12-04 14:30:00,91.41,91.59,91.25,91.52,289300.0,67.998,68.1319,67.879,68.0799,289300.0
2014-12-04 15:00:00,91.5,91.57,90.93,91.18,335400.0,68.065,68.1171,67.641,67.827,335400.0
2014-12-04 15:30:00,91.17,91.57,91.08,91.52,568400.0,67.8195,68.1171,67.7526,68.0799,568400.0
2014-12-05 09:30:00,91.91,92.05,91.06,91.48,502800.0,68.37,68.4741,67.7377,68.0501,502800.0
2014-12-05 10:00:00,91.46,91.85,90.55,90.67,608900.0,68.0352,68.3254,67.3583,67.4476,608900.0
2014-12-05 10:30:00,90.65,90.77,90.09,90.3,438700.0,67.4327,67.522,67.0161,67.1723,438700.0
2014-12-05 11:00:00,90.3,90.73,90.01,90.66,444500.0,67.1723,67.4922,66.9566,67.4401,444500.0
2014-12-05 11:30:00,90.67,91.07,90.52,90.81,447900.0,67.4476,67.7451,67.336,67.5517,447900.0
2014-12-05 12:00:00,90.8,91.2,90.69,90.85,384500.0,67.5443,67.8418,67.4625,67.5815,384500.0
2014-12-05 12:30:00,90.85,91.06,90.42,90.6,369900.0,67.5815,67.7377,67.2616,67.3955,369900.0
2014-12-05 13:00:00,90.61,91.04,90.43,90.48,337700.0,67.4029,67.7228,67.269,67.3062,337700.0
2014-12-05 13:30:00,90.5,90.81,89.93,90.0,344700.0,67.3211,67.5517,66.8971,66.9492,344700.0
2014-12-05 14:00:00,90.01,90.48,89.78,90.31,418600.0,66.9566,67.3062,66.7855,67.1798,418600.0
2014-12-05 14:30:00,90.34,90.41,89.93,90.05,361800.0,67.2021,67.2542,66.8971,66.9864,361800.0
2014-12-05 15:00:00,90.05,90.42,89.94,90.25,620400.0,66.9864,67.2616,66.9045,67.1351,620400.0
2014-12-05 15:30:00,90.27,90.79,90.17,90.75,1150100.0,67.15,67.5368,67.0756,67.5071,1150100.0
2014-12-08 09:30:00,89.08,89.74,88.25,89.13,612000.0,66.2648,66.7558,65.6474,66.302,612000.0
2014-12-08 10:00:00,89.11,89.14,88.2,89.03,550500.0,66.2871,66.3094,65.6102,66.2276,550500.0
2014-12-08 10:30:00,89.07,89.07,87.95,88.07,472500.0,66.2574,66.2574,65.4242,65.5135,472500.0
2014-12-08 11:00:00,88.09,88.45,87.95,88.13,401900.0,65.5284,65.7962,65.4242,65.5581,401900.0
2014-12-08 11:30:00,88.1,88.26,87.51,87.95,398300.0,65.5358,65.6548,65.0969,65.4242,398300.0
2014-12-08 12:00:00,87.94,88.46,87.73,87.76,600200.0,65.4168,65.8036,65.2606,65.2829,600200.0
2014-12-08 12:30:00,87.76,88.58,87.58,88.09,523300.0,65.2829,65.8929,65.149,65.5284,523300.0
2014-12-08 13:00:00,88.09,88.39,87.8,88.14,370400.0,65.5284,65.7515,65.3126,65.5656,370400.0
2014-12-08 13:30:00,88.13,88.2,87.84,87.9,558300.0,65.5581,65.6102,65.3424,65.387,558300.0
2014-12-08 14:00:00,87.91,88.02,87.55,87.98,742800.0,65.3945,65.4763,65.1267,65.4465,742800.0
2014-12-08 14:30:00,87.98,88.68,87.85,88.18,607700.0,65.4465,65.9673,65.3498,65.5953,607700.0
2014-12-08 15:00:00,88.19,88.24,87.76,88.05,556500.0,65.6028,65.6399,65.2829,65.4986,556500.0
2014-12-08 15:30:00,88.08,88.3,87.8,88.18,924700.0,65.5209,65.6846,65.3126,65.5953,924700.0
2014-12-09 09:30:00,87.01,90.14,86.77,90.14,961500.0,64.725,67.0533,64.5464,67.0533,961500.0
2014-12-09 10:00:00,90.15,91.12,89.49,89.63,655500.0,67.0608,67.7823,66.5698,66.6739,655500.0
2014-12-09 10:30:00,89.59,90.12,89.2,89.25,518400.0,66.6442,67.0384,66.3541,66.3913,518400.0
2014-12-09 11:00:00,89.25,89.42,88.49,88.77,673500.0,66.3913,66.5177,65.8259,66.0342,673500.0
2014-12-09 11:30:00,88.81,88.94,88.17,88.34,495400.0,66.064,66.1607,65.5879,65.7143,495400.0
2014-12-09 12:00:00,88.37,88.67,87.59,87.59,700200.0,65.7367,65.9598,65.1564,65.1564,700200.0
2014-12-09 12:30:00,87.6,88.57,87.57,88.47,402700.0,65.1639,65.8854,65.1415,65.811,402700.0
2014-12-09 13:00:00,88.47,88.94,88.22,88.55,262500.0,65.811,66.1607,65.6251,65.8706,262500.0
2014-12-09 13:30:00,88.55,88.86,88.31,88.58,300300.0,65.8706,66.1012,65.692,65.8929,300300.0
2014-12-09 14:00:00,88.57,89.22,88.46,89.13,301200.0,65.8854,66.369,65.8036,66.302,301200.0
2014-12-09 14:30:00,89.13,89.13,88.66,88.84,336400.0,66.302,66.302,65.9524,66.0863,336400.0
2014-12-09 15:00:00,88.84,89.26,88.83,88.89,401600.0,66.0863,66.3987,66.0788,66.1235,401600.0
2014-12-09 15:30:00,88.9,89.31,88.79,89.16,769600.0,66.1309,66.4359,66.0491,66.3243,769600.0
2014-12-10 09:30:00,86.38,86.99,85.54,86.09,1252000.0,64.2563,64.7101,63.6315,64.0406,1252000.0
2014-12-10 10:00:00,86.1,87.07,85.6,86.8,690200.0,64.048,64.7696,63.6761,64.5688,690200.0
2014-12-10 10:30:00,86.77,86.77,85.81,86.62,560900.0,64.5464,64.5464,63.8323,64.4349,560900.0
2014-12-10 11:00:00,86.65,86.9,85.97,86.42,479300.0,64.4572,64.6431,63.9513,64.2861,479300.0
2014-12-10 11:30:00,86.38,86.56,85.8,86.13,652000.0,64.2563,64.3902,63.8249,64.0704,652000.0
2014-12-10 12:00:00,86.11,86.18,85.7,85.8,428900.0,64.0555,64.1076,63.7505,63.8249,428900.0
2014-12-10 12:30:00,85.83,86.37,85.72,86.07,469000.0,63.8472,64.2489,63.7654,64.0257,469000.0
2014-12-10 13:00:00,86.05,86.44,85.89,86.13,325800.0,64.0109,64.301,63.8918,64.0704,325800.0
2014-12-10 13:30:00,86.13,86.32,85.77,85.88,393800.0,64.0704,64.2117,63.8026,63.8844,393800.0
2014-12-10 14:00:00,85.87,86.42,85.64,86.24,425700.0,63.877,64.2861,63.7059,64.1522,425700.0
2014-12-10 14:30:00,86.26,86.63,86.08,86.23,381800.0,64.1671,64.4423,64.0332,64.1448,381800.0
2014-12-10 15:00:00,86.23,87.16,86.21,87.16,553600.0,64.1448,64.8366,64.1299,64.8366,553600.0
2014-12-10 15:30:00,87.17,87.26,86.64,86.82,824500.0,64.844,64.9109,64.4497,64.5836,824500.0
2014-12-11 09:30:00,87.19,88.93,86.13,88.0,548700.0,64.8589,66.1532,64.0704,65.4614,548700.0
2014-12-11 10:00:00,88.04,88.77,87.53,88.77,331800.0,65.4912,66.0342,65.1118,66.0342,331800.0
2014-12-11 10:30:00,88.77,89.65,88.75,89.07,369700.0,66.0342,66.6888,66.0193,66.2574,369700.0
2014-12-11 11:00:00,89.07,89.6,88.84,89.23,382100.0,66.2574,66.6516,66.0863,66.3764,382100.0
2014-12-11 11:30:00,89.23,89.65,89.23,89.54,230300.0,66.3764,66.6888,66.3764,66.607,230300.0
2014-12-11 12:00:00,89.55,89.75,89.24,89.72,164800.0,66.6144,66.7632,66.3838,66.7409,164800.0
2014-12-11 12:30:00,89.72,89.72,89.31,89.62,230000.0,66.7409,66.7409,66.4359,66.6665,230000.0
2014-12-11 13:00:00,89.63,89.76,89.42,89.42,195500.0,66.6739,66.7706,66.5177,66.5177,195500.0
2014-12-11 13:30:00,89.43,89.51,88.36,88.36,313100.0,66.5252,66.5847,65.7292,65.7292,313100.0
2014-12-11 14:00:00,88.35,88.72,87.79,87.87,443400.0,65.7218,65.997,65.3052,65.3647,443400.0
2014-12-11 14:30:00,87.85,87.93,86.68,86.75,431000.0,65.3498,65.4093,64.4795,64.5316,431000.0
2014-12-11 15:00:00,86.74,87.32,86.66,87.13,579800.0,64.5241,64.9556,64.4646,64.8142,579800.0
2014-12-11 15:30:00,87.14,87.33,86.64,86.83,757400.0,64.8217,64.963,64.4497,64.5911,757400.0
2014-12-12 09:30:00,85.31,86.5,85.1,86.15,457800.0,63.4604,64.3456,63.3042,64.0852,457800.0
2014-12-12 10:00:00,86.17,88.27,85.87,87.71,498600.0,64.1001,65.6623,63.877,65.2457,498600.0
2014-12-12 10:30:00,87.66,88.42,86.32,86.38,390700.0,65.2085,65.7738,64.2117,64.2563,390700.0
2014-12-12 11:00:00,86.38,86.94,86.09,86.33,388900.0,64.2563,64.6729,64.0406,64.2191,388900.0
2014-12-12 11:30:00,86.35,86.8,85.39,85.6,451600.0,64.234,64.5688,63.5199,63.6761,451600.0
2014-12-12 12:00:00,85.64,86.95,85.57,86.91,454500.0,63.7059,64.6803,63.6538,64.6506,454500.0
2014-12-12 12:30:00,86.93,87.78,86.67,87.53,395000.0,64.6655,65.2978,64.4721,65.1118,395000.0
2014-12-12 13:00:00,87.52,87.89,87.17,87.57,241300.0,65.1044,65.3796,64.844,65.1415,241300.0
2014-12-12 13:30:00,87.6,87.71,87.22,87.49,294700.0,65.1639,65.2457,64.8812,65.082,294700.0
2014-12-12 14:00:00,87.48,88.3,87.4,87.85,385000.0,65.0746,65.6846,65.0151,65.3498,385000.0
2014-12-12 14:30:00,87.85,87.85,87.25,87.3,192700.0,65.3498,65.3498,64.9035,64.9407,192700.0
2014-12-12 15:00:00,87.29,87.42,87.08,87.17,451400.0,64.9333,65.03,64.777,64.844,451400.0
2014-12-12 15:30:00,87.17,87.21,86.27,86.39,954600.0,64.844,64.8738,64.1745,64.2638,954600.0
2014-12-15 09:30:00,87.09,88.17,86.5,86.52,436600.0,64.7845,65.5879,64.3456,64.3605,436600.0
2014-12-15 10:00:00,86.52,86.85,86.14,86.65,420100.0,64.3605,64.606,64.0778,64.4572,420100.0
2014-12-15 10:30:00,86.67,86.96,86.05,86.5,324700.0,64.4721,64.6878,64.0109,64.3456,324700.0
2014-12-15 11:00:00,86.51,86.71,86.07,86.08,331600.0,64.353,64.5018,64.0257,64.0332,331600.0
2014-12-15 11:30:00,86.05,86.18,85.44,85.55,434400.0,64.0109,64.1076,63.5571,63.6389,434400.0
2014-12-15 12:00:00,85.54,86.45,85.54,86.32,654500.0,63.6315,64.3084,63.6315,64.2117,654500.0
2014-12-15 12:30:00,86.31,86.74,85.91,86.65,488400.0,64.2043,64.5241,63.9067,64.4572,488400.0
2014-12-15 13:00:00,86.64,86.86,86.17,86.35,336900.0,64.4497,64.6134,64.1001,64.234,336900.0
2014-12-15 13:30:00,86.38,86.45,85.56,85.56,248400.0,64.2563,64.3084,63.6464,63.6464,248400.0
2014-12-15 14:00:00,85.57,86.03,85.32,85.85,467400.0,63.6538,63.996,63.4678,63.8621,467400.0
2014-12-15 14:30:00,85.86,86.07,85.24,85.51,323600.0,63.8695,64.0257,63.4083,63.6092,323600.0
2014-12-15 15:00:00,85.47,85.56,85.07,85.08,653500.0,63.5794,63.6464,63.2819,63.2893,653500.0
2014-12-15 15:30:00,85.08,85.55,84.94,85.29,791200.0,63.2893,63.6389,63.1851,63.4455,791200.0
2014-12-16 09:30:00,83.72,86.55,83.72,85.74,1025000.0,62.2776,64.3828,62.2776,63.7802,1025000.0
2014-12-16 10:00:00,85.72,87.28,85.72,86.84,646700.0,63.7654,64.9258,63.7654,64.5985,646700.0
2014-12-16 10:30:00,86.86,87.8,86.43,87.79,406200.0,64.6134,65.3126,64.2935,65.3052,406200.0
2014-12-16 11:00:00,87.8,89.39,87.48,88.89,679800.0,65.3126,66.4954,65.0746,66.1235,679800.0
2014-12-16 11:30:00,88.91,89.31,88.2,88.42,525800.0,66.1383,66.4359,65.6102,65.7738,525800.0
2014-12-16 12:00:00,88.42,88.47,87.75,88.04,416300.0,65.7738,65.811,65.2754,65.4912,416300.0
2014-12-16 12:30:00,88.07,88.44,87.45,87.46,498800.0,65.5135,65.7887,65.0523,65.0597,498800.0
2014-12-16 13:00:00,87.43,87.47,86.47,86.6,554700.0,65.0374,65.0672,64.3233,64.42,554700.0
2014-12-16 13:30:00,86.58,86.72,86.16,86.6,407100.0,64.4051,64.5093,64.0927,64.42,407100.0
2014-12-16 14:00:00,86.6,87.41,86.59,86.8,371900.0,64.42,65.0225,64.4125,64.5688,371900.0
2014-12-16 14:30:00,86.81,87.07,86.5,86.63,268400.0,64.5762,64.7696,64.3456,64.4423,268400.0
2014-12-16 15:00:00,86.62,86.85,86.09,86.09,446100.0,64.4349,64.606,64.0406,64.0406,446100.0
2014-12-16 15:30:00,86.08,86.4,85.44,85.48,904000.0,64.0332,64.2712,63.5571,63.5868,904000.0
2014-12-17 09:30:00,87.61,89.19,86.11,89.14,720400.0,65.1713,66.3466,64.0555,66.3094,720400.0
2014-12-17 10:00:00,89.16,90.09,88.91,88.98,823500.0,66.3243,67.0161,66.1383,66.1904,823500.0
2014-12-17 10:30:00,88.97,90.76,88.61,90.29,689100.0,66.183,67.5145,65.9152,67.1649,689100.0
2014-12-17 11:00:00,90.29,91.03,90.12,90.46,752500.0,67.1649,67.7154,67.0384,67.2914,752500.0
2014-12-17 11:30:00,90.46,91.74,90.24,91.65,654600.0,67.2914,68.2435,67.1277,68.1766,654600.0
2014-12-17 12:00:00,91.7,91.75,91.08,91.38,641900.0,68.2138,68.251,67.7526,67.9757,641900.0
2014-12-17 12:30:00,91.37,91.78,90.98,91.12,546600.0,67.9683,68.2733,67.6782,67.7823,546600.0
2014-12-17 13:00:00,91.12,91.89,91.12,91.89,391900.0,67.7823,68.3551,67.7823,68.3551,391900.0
2014-12-17 13:30:00,91.89,92.01,90.51,91.07,439200.0,68.3551,68.4444,67.3286,67.7451,439200.0
2014-12-17 14:00:00,91.08,92.21,90.96,90.97,715600.0,67.7526,68.5932,67.6633,67.6707,715600.0
2014-12-17 14:30:00,91.04,91.09,89.5,89.85,625900.0,67.7228,67.76,66.5772,66.8376,625900.0
2014-12-17 15:00:00,89.87,91.57,89.62,91.4,630200.0,66.8525,68.1171,66.6665,67.9906,630200.0
2014-12-17 15:30:00,91.4,91.7,91.1,91.16,1064400.0,67.9906,68.2138,67.7674,67.8121,1064400.0
2014-12-18 09:30:00,93.83,94.39,92.63,93.26,1046400.0,69.7982,70.2148,68.9056,69.3742,1046400.0
2014-12-18 10:00:00,93.26,93.68,92.19,92.4,692600.0,69.3742,69.6867,68.5783,68.7345,692600.0
2014-12-18 10:30:00,92.42,92.44,91.27,91.53,655500.0,68.7494,68.7642,67.8939,68.0873,655500.0
2014-12-18 11:00:00,91.49,91.51,90.41,90.71,595700.0,68.0576,68.0724,67.2542,67.4773,595700.0
2014-12-18 11:30:00,90.73,91.1,90.33,90.54,453900.0,67.4922,67.7674,67.1947,67.3509,453900.0
2014-12-18 12:00:00,90.51,91.35,90.28,91.32,376200.0,67.3286,67.9534,67.1575,67.9311,376200.0
2014-12-18 12:30:00,91.34,91.83,91.01,91.39,366900.0,67.946,68.3105,67.7005,67.9832,366900.0
2014-12-18 13:00:00,91.41,91.52,90.9,91.07,304500.0,67.998,68.0799,67.6187,67.7451,304500.0
2014-12-18 13:30:00,91.08,91.31,90.23,90.25,260200.0,67.7526,67.9237,67.1203,67.1351,260200.0
2014-12-18 14:00:00,90.26,90.3,89.0,89.04,584600.0,67.1426,67.1723,66.2053,66.2351,584600.0
2014-12-18 14:30:00,89.07,91.0,88.9,91.0,506400.0,66.2574,67.6931,66.1309,67.6931,506400.0
2014-12-18 15:00:00,90.99,91.83,90.79,91.83,634800.0,67.6856,68.3105,67.5368,68.3105,634800.0
2014-12-18 15:30:00,91.83,92.49,91.61,92.43,985100.0,68.3105,68.8014,68.1468,68.7568,985100.0
2014-12-19 09:30:00,93.63,94.25,92.51,93.95,1260100.0,69.6495,70.1107,68.8163,69.8875,1260100.0
2014-12-19 10:00:00,94.02,94.02,92.71,93.3,370300.0,69.9396,69.9396,68.9651,69.404,370300.0
2014-12-19 10:30:00,93.28,93.35,92.61,93.14,385800.0,69.3891,69.4412,68.8907,69.285,385800.0
2014-12-19 11:00:00,93.07,93.08,92.45,92.65,310700.0,69.2329,69.2403,68.7717,68.9205,310700.0
2014-12-19 11:30:00,92.61,93.11,92.5,92.86,306500.0,68.8907,69.2626,68.8089,69.0767,306500.0
2014-12-19 12:00:00,92.85,93.02,92.48,92.76,188400.0,69.0692,69.1957,68.794,69.0023,188400.0
2014-12-19 12:30:00,92.75,93.32,92.54,93.15,263400.0,68.9948,69.4189,68.8386,69.2924,263400.0
2014-12-19 13:00:00,93.15,93.79,93.04,93.79,192700.0,69.2924,69.7685,69.2106,69.7685,192700.0
2014-12-19 13:30:00,93.8,94.0,93.69,93.86,271200.0,69.7759,69.9247,69.6941,69.8206,271200.0
2014-12-19 14:00:00,93.87,94.11,93.61,94.1,287700.0,69.828,70.0065,69.6346,69.9991,287700.0
2014-12-19 14:30:00,94.11,94.69,94.06,94.62,536600.0,70.0065,70.438,69.9693,70.3859,536600.0
2014-12-19 15:00:00,94.62,94.63,93.76,94.23,541600.0,70.3859,70.3933,69.7462,70.0958,541600.0
2014-12-19 15:30:00,94.23,95.09,94.18,95.0,1069900.0,70.0958,70.7355,70.0586,70.6686,1069900.0
2014-12-22 09:30:00,94.21,94.9,93.68,94.23,683300.0,70.0809,70.5942,69.6867,70.0958,683300.0
2014-12-22 10:00:00,94.24,94.95,94.12,94.35,470700.0,70.1032,70.6314,70.014,70.1851,470700.0
2014-12-22 10:30:00,94.36,94.75,94.01,94.66,405300.0,70.1925,70.4826,69.9321,70.4157,405300.0
2014-12-22 11:00:00,94.62,94.79,94.12,94.25,445500.0,70.3859,70.5124,70.014,70.1107,445500.0
2014-12-22 11:30:00,94.23,94.48,93.93,94.32,356600.0,70.0958,70.2818,69.8726,70.1627,356600.0
2014-12-22 12:00:00,94.33,94.33,93.91,94.05,419800.0,70.1702,70.1702,69.8577,69.9619,419800.0
2014-12-22 12:30:00,94.01,94.13,93.79,93.81,510600.0,69.9321,70.0214,69.7685,69.7834,510600.0
2014-12-22 13:00:00,93.82,94.28,93.82,93.95,318600.0,69.7908,70.133,69.7908,69.8875,318600.0
2014-12-22 13:30:00,93.94,94.75,93.9,94.7,268600.0,69.8801,70.4826,69.8503,70.4454,268600.0
2014-12-22 14:00:00,94.73,95.62,94.67,95.18,424500.0,70.4677,71.1298,70.4231,70.8025,424500.0
2014-12-22 14:30:00,95.19,95.42,94.82,95.31,278800.0,70.8099,70.981,70.5347,70.8992,278800.0
2014-12-22 15:00:00,95.31,95.46,95.17,95.28,415900.0,70.8992,71.0108,70.795,70.8769,415900.0
2014-12-22 15:30:00,95.26,95.26,94.79,95.07,561800.0,70.862,70.862,70.5124,70.7206,561800.0
2014-12-23 09:30:00,95.74,96.24,94.94,95.38,348400.0,71.219,71.591,70.6239,70.9513,348400.0
2014-12-23 10:00:00,95.45,95.51,94.8,94.91,506300.0,71.0033,71.048,70.5198,70.6016,506300.0
2014-12-23 10:30:00,94.92,95.47,94.68,95.15,339300.0,70.6091,71.0182,70.4305,70.7802,339300.0
2014-12-23 11:00:00,95.13,95.79,94.54,95.56,389100.0,70.7653,71.2562,70.3264,71.0851,389100.0
2014-12-23 11:30:00,95.58,95.75,95.21,95.27,238500.0,71.1,71.2265,70.8248,70.8694,238500.0
2014-12-23 12:00:00,95.28,96.01,95.27,95.84,148100.0,70.8769,71.4199,70.8694,71.2934,148100.0
2014-12-23 12:30:00,95.83,96.21,95.74,95.89,126400.0,71.286,71.5687,71.219,71.3306,126400.0
2014-12-23 13:00:00,95.88,96.17,95.81,96.05,181600.0,71.3232,71.5389,71.2711,71.4496,181600.0
2014-12-23 13:30:00,96.05,96.15,95.73,96.01,194700.0,71.4496,71.524,71.2116,71.4199,194700.0
2014-12-23 14:00:00,96.0,96.49,95.96,96.42,202300.0,71.4125,71.777,71.3827,71.7249,202300.0
2014-12-23 14:30:00,96.41,97.28,96.38,96.73,311400.0,71.7174,72.3646,71.6951,71.9555,311400.0
2014-12-23 15:00:00,96.74,96.99,96.55,96.57,216200.0,71.9629,72.1489,71.8216,71.8365,216200.0
2014-12-23 15:30:00,96.54,96.59,96.38,96.41,407600.0,71.8142,71.8513,71.6951,71.7174,407600.0
2014-12-24 09:30:00,95.61,95.64,92.9,93.48,362900.0,71.1223,71.1447,69.1064,69.5379,362900.0
2014-12-24 10:00:00,93.47,94.39,93.25,93.34,275800.0,69.5304,70.2148,69.3668,69.4337,275800.0
2014-12-24 10:30:00,93.32,93.33,92.53,92.87,340400.0,69.4189,69.4263,68.8312,69.0841,340400.0
2014-12-24 11:00:00,92.89,93.9,92.89,93.16,285000.0,69.099,69.8503,69.099,69.2998,285000.0
2014-12-24 11:30:00,93.17,93.59,92.83,93.34,279500.0,69.3073,69.6197,69.0544,69.4337,279500.0
2014-12-24 12:00:00,93.32,93.61,92.51,93.58,445600.0,69.4189,69.6346,68.8163,69.6123,445600.0
2014-12-24 12:30:00,93.57,94.37,93.5,94.05,443800.0,69.6048,70.1999,69.5528,69.9619,443800.0
2014-12-26 09:30:00,94.9,95.2,93.82,94.05,187900.0,70.5942,70.8174,69.7908,69.9619,187900.0
2014-12-26 10:00:00,94.05,94.82,93.76,94.61,153000.0,69.9619,70.5347,69.7462,70.3785,153000.0
2014-12-26 10:30:00,94.6,94.84,93.94,94.03,125200.0,70.371,70.5496,69.8801,69.947,125200.0
2014-12-26 11:00:00,94.0,94.87,93.85,94.62,139800.0,69.9247,70.5719,69.8131,70.3859,139800.0
2014-12-26 11:30:00,94.6,94.69,94.05,94.63,118000.0,70.371,70.438,69.9619,70.3933,118000.0
2014-12-26 12:00:00,94.63,94.64,93.76,93.96,98400.0,70.3933,70.4008,69.7462,69.8949,98400.0
2014-12-26 12:30:00,93.96,94.2,93.81,94.1,104100.0,69.8949,70.0735,69.7834,69.9991,104100.0
2014-12-26 13:00:00,94.08,94.14,93.84,93.97,183300.0,69.9842,70.0288,69.8057,69.9024,183300.0
2014-12-26 13:30:00,93.98,93.98,93.49,93.68,105200.0,69.9098,69.9098,69.5453,69.6867,105200.0
2014-12-26 14:00:00,93.7,93.7,93.33,93.59,113500.0,69.7015,69.7015,69.4263,69.6197,113500.0
2014-12-26 14:30:00,93.61,94.21,93.61,94.08,119300.0,69.6346,70.0809,69.6346,69.9842,119300.0
2014-12-26 15:00:00,94.06,94.12,93.82,93.89,107300.0,69.9693,70.014,69.7908,69.8429,107300.0
2014-12-26 15:30:00,93.9,94.05,93.74,93.84,227800.0,69.8503,69.9619,69.7313,69.8057,227800.0
2014-12-29 09:30:00,94.55,95.21,93.7,94.57,221700.0,70.3338,70.8248,69.7015,70.3487,221700.0
2014-12-29 10:00:00,94.57,94.96,94.38,94.69,190800.0,70.3487,70.6388,70.2074,70.438,190800.0
2014-12-29 10:30:00,94.7,94.75,93.88,94.14,197800.0,70.4454,70.4826,69.8354,70.0288,197800.0
2014-12-29 11:00:00,94.14,94.19,93.74,93.9,239600.0,70.0288,70.066,69.7313,69.8503,239600.0
2014-12-29 11:30:00,93.89,94.49,93.86,94.09,167800.0,69.8429,70.2892,69.8206,69.9916,167800.0
2014-12-29 12:00:00,94.07,94.27,93.5,93.61,195000.0,69.9768,70.1255,69.5528,69.6346,195000.0
2014-12-29 12:30:00,93.67,93.91,93.5,93.5,164600.0,69.6792,69.8577,69.5528,69.5528,164600.0
2014-12-29 13:00:00,93.5,93.98,93.45,93.87,163500.0,69.5528,69.9098,69.5156,69.828,163500.0
2014-12-29 13:30:00,93.86,94.03,93.52,93.69,175800.0,69.8206,69.947,69.5676,69.6941,175800.0
2014-12-29 14:00:00,93.68,94.5,93.56,94.32,215500.0,69.6867,70.2966,69.5974,70.1627,215500.0
2014-12-29 14:30:00,94.29,94.49,94.11,94.16,137500.0,70.1404,70.2892,70.0065,70.0437,137500.0
2014-12-29 15:00:00,94.18,94.28,93.93,94.23,177400.0,70.0586,70.133,69.8726,70.0958,177400.0
2014-12-29 15:30:00,94.23,94.41,94.12,94.32,336600.0,70.0958,70.2297,70.014,70.1627,336600.0
2014-12-30 09:30:00,93.5,94.33,92.79,93.49,328000.0,69.5528,70.1702,69.0246,69.5453,328000.0
2014-12-30 10:00:00,93.48,93.51,92.71,92.73,248800.0,69.5379,69.5602,68.9651,68.98,248800.0
2014-12-30 10:30:00,92.73,93.31,92.58,92.96,279100.0,68.98,69.4114,68.8684,69.1511,279100.0
2014-12-30 11:00:00,92.98,93.2,92.43,92.47,175300.0,69.1659,69.3296,68.7568,68.7866,175300.0
2014-12-30 11:30:00,92.48,92.79,92.33,92.38,169400.0,68.794,69.0246,68.6824,68.7196,169400.0
2014-12-30 12:00:00,92.38,92.39,91.89,92.12,332700.0,68.7196,68.727,68.3551,68.5262,332700.0
2014-12-30 12:30:00,92.13,92.39,92.11,92.22,125600.0,68.5336,68.727,68.5188,68.6006,125600.0
2014-12-30 13:00:00,92.21,92.74,92.17,92.35,147400.0,68.5932,68.9874,68.5634,68.6973,147400.0
2014-12-30 13:30:00,92.38,92.95,92.34,92.76,154600.0,68.7196,69.1436,68.6899,69.0023,154600.0
2014-12-30 14:00:00,92.75,93.02,92.68,92.96,177000.0,68.9948,69.1957,68.9428,69.1511,177000.0
2014-12-30 14:30:00,92.95,93.05,92.63,92.73,131700.0,69.1436,69.218,68.9056,68.98,131700.0
2014-12-30 15:00:00,92.72,93.06,92.66,93.0,162200.0,68.9725,69.2254,68.9279,69.1808,162200.0
2014-12-30 15:30:00,93.0,93.1,92.65,92.7,368100.0,69.1808,69.2552,68.9205,68.9577,368100.0
2014-12-31 09:30:00,91.97,91.99,90.75,91.65,349500.0,68.4146,68.4295,67.5071,68.1766,349500.0
2014-12-31 10:00:00,91.65,92.45,91.61,92.45,325200.0,68.1766,68.7717,68.1468,68.7717,325200.0
2014-12-31 10:30:00,92.45,92.7,92.14,92.17,174500.0,68.7717,68.9577,68.5411,68.5634,174500.0
2014-12-31 11:00:00,92.16,92.48,92.1,92.31,127300.0,68.556,68.794,68.5113,68.6675,127300.0
2014-12-31 11:30:00,92.28,92.93,92.23,92.86,161600.0,68.6452,69.1287,68.608,69.0767,161600.0
2014-12-31 12:00:00,92.86,92.86,92.28,92.74,163600.0,69.0767,69.0767,68.6452,68.9874,163600.0
2014-12-31 12:30:00,92.73,92.94,92.45,92.8,149200.0,68.98,69.1362,68.7717,69.032,149200.0
2014-12-31 13:00:00,92.82,93.13,92.73,93.05,119700.0,69.0469,69.2775,68.98,69.218,119700.0
2014-12-31 13:30:00,93.04,93.55,93.04,93.42,160400.0,69.2106,69.59,69.2106,69.4932,160400.0
2014-12-31 14:00:00,93.44,93.44,92.54,93.04,162300.0,69.5081,69.5081,68.8386,69.2106,162300.0
2014-12-31 14:30:00,93.04,93.2,92.54,92.61,206400.0,69.2106,69.3296,68.8386,68.8907,206400.0
2014-12-31 15:00:00,92.6,92.76,92.39,92.54,184800.0,68.8833,69.0023,68.727,68.8386,184800.0
2014-12-31 15:30:00,92.58,92.67,92.0,92.08,475700.0,68.8684,68.9353,68.4369,68.4964,475700.0
2015-01-02 09:30:00,91.01,92.99,91.01,91.32,269000.0,67.7005,69.1734,67.7005,67.9311,269000.0
2015-01-02 10:00:00,91.37,91.52,90.36,91.07,270700.0,67.9683,68.0799,67.217,67.7451,270700.0
2015-01-02 10:30:00,91.07,91.5,90.77,91.05,271100.0,67.7451,68.065,67.522,67.7303,271100.0
2015-01-02 11:00:00,91.06,92.03,91.02,91.88,282200.0,67.7377,68.4593,67.7079,68.3477,282200.0
2015-01-02 11:30:00,91.85,92.39,91.85,92.38,275000.0,68.3254,68.727,68.3254,68.7196,275000.0
2015-01-02 12:00:00,92.37,92.85,92.21,92.38,230200.0,68.7122,69.0692,68.5932,68.7196,230200.0
2015-01-02 12:30:00,92.4,92.85,92.29,92.62,162000.0,68.7345,69.0692,68.6527,68.8981,162000.0
2015-01-02 13:00:00,92.63,92.66,91.93,91.98,151700.0,68.9056,68.9279,68.3849,68.4221,151700.0
2015-01-02 13:30:00,91.97,92.04,91.45,91.48,160900.0,68.4146,68.4667,68.0278,68.0501,160900.0
2015-01-02 14:00:00,91.46,92.0,91.23,91.63,142000.0,68.0352,68.4369,67.8641,68.1617,142000.0
2015-01-02 14:30:00,91.62,91.95,91.48,91.7,140700.0,68.1543,68.3997,68.0501,68.2138,140700.0
2015-01-02 15:00:00,91.73,91.95,91.46,91.94,185400.0,68.2361,68.3997,68.0352,68.3923,185400.0
2015-01-02 15:30:00,91.95,92.48,91.89,92.22,368400.0,68.3997,68.794,68.3551,68.6006,368400.0
2015-01-05 09:30:00,89.96,90.78,88.17,88.33,583700.0,66.9194,67.5294,65.5879,65.7069,583700.0
2015-01-05 10:00:00,88.31,88.4,87.37,87.43,560300.0,65.692,65.759,64.9928,65.0374,560300.0
2015-01-05 10:30:00,87.43,87.76,86.42,86.43,532200.0,65.0374,65.2829,64.2861,64.2935,532200.0
2015-01-05 11:00:00,86.45,86.78,86.35,86.48,369000.0,64.3084,64.5539,64.234,64.3307,369000.0
2015-01-05 11:30:00,86.49,86.65,86.26,86.65,395100.0,64.3382,64.4572,64.1671,64.4572,395100.0
2015-01-05 12:00:00,86.66,86.85,86.07,86.26,329000.0,64.4646,64.606,64.0257,64.1671,329000.0
2015-01-05 12:30:00,86.25,86.77,86.02,86.24,270000.0,64.1596,64.5464,63.9885,64.1522,270000.0
2015-01-05 13:00:00,86.23,86.71,86.17,86.32,188200.0,64.1448,64.5018,64.1001,64.2117,188200.0
2015-01-05 13:30:00,86.32,87.21,86.31,86.73,302700.0,64.2117,64.8738,64.2043,64.5167,302700.0
2015-01-05 14:00:00,86.72,86.73,86.16,86.21,309200.0,64.5093,64.5167,64.0927,64.1299,309200.0
2015-01-05 14:30:00,86.19,86.49,86.1,86.18,267100.0,64.115,64.3382,64.048,64.1076,267100.0
2015-01-05 15:00:00,86.18,86.53,86.12,86.53,355300.0,64.1076,64.3679,64.0629,64.3679,355300.0
2015-01-05 15:30:00,86.53,87.04,86.52,86.73,755000.0,64.3679,64.7473,64.3605,64.5167,755000.0
2015-01-06 09:30:00,85.84,86.49,85.17,85.95,747300.0,63.8546,64.3382,63.3562,63.9365,747300.0
2015-01-06 10:00:00,85.95,86.6,85.64,86.15,555500.0,63.9365,64.42,63.7059,64.0852,555500.0
2015-01-06 10:30:00,86.09,86.15,84.97,85.08,452000.0,64.0406,64.0852,63.2075,63.2893,452000.0
2015-01-06 11:00:00,85.08,85.08,84.32,84.4,545500.0,63.2893,63.2893,62.7239,62.7835,545500.0
2015-01-06 11:30:00,84.41,84.44,83.95,84.1,402400.0,62.7909,62.8132,62.4487,62.5603,402400.0
2015-01-06 12:00:00,84.08,84.14,83.69,84.13,488800.0,62.5454,62.59,62.2553,62.5826,488800.0
2015-01-06 12:30:00,84.1,84.7,84.03,84.51,364800.0,62.5603,63.0066,62.5082,62.8653,364800.0
2015-01-06 13:00:00,84.54,84.55,82.92,83.35,523800.0,62.8876,62.895,61.6825,62.0024,523800.0
2015-01-06 13:30:00,83.33,83.36,82.86,83.1,435300.0,61.9875,62.0098,61.6379,61.8164,435300.0
2015-01-06 14:00:00,83.08,83.37,82.76,83.3,369700.0,61.8015,62.0173,61.5635,61.9652,369700.0
2015-01-06 14:30:00,83.34,83.84,83.12,83.49,399700.0,61.9949,62.3669,61.8313,62.1065,399700.0
2015-01-06 15:00:00,83.48,84.37,83.36,84.36,564300.0,62.0991,62.7611,62.0098,62.7537,564300.0
2015-01-06 15:30:00,84.34,84.63,84.2,84.2,1105000.0,62.7388,62.9545,62.6347,62.6347,1105000.0
2015-01-07 09:30:00,85.18,85.73,84.36,84.94,435600.0,63.3637,63.7728,62.7537,63.1851,435600.0
2015-01-07 10:00:00,84.94,85.36,84.58,84.74,421500.0,63.1851,63.4976,62.9173,63.0364,421500.0
2015-01-07 10:30:00,84.73,84.74,83.92,84.32,389000.0,63.0289,63.0364,62.4264,62.7239,389000.0
2015-01-07 11:00:00,84.35,84.83,84.16,84.63,315600.0,62.7463,63.1033,62.6049,62.9545,315600.0
2015-01-07 11:30:00,84.6,84.72,84.32,84.5,261700.0,62.9322,63.0215,62.7239,62.8578,261700.0
2015-01-07 12:00:00,84.51,84.7,84.08,84.19,359200.0,62.8653,63.0066,62.5454,62.6272,359200.0
2015-01-07 12:30:00,84.23,84.34,83.18,83.21,298700.0,62.657,62.7388,61.8759,61.8982,298700.0
2015-01-07 13:00:00,83.22,83.29,82.72,83.15,401400.0,61.9057,61.9577,61.5337,61.8536,401400.0
2015-01-07 13:30:00,83.16,83.29,82.82,83.06,226900.0,61.861,61.9577,61.6081,61.7867,226900.0
2015-01-07 14:00:00,83.05,83.48,82.91,83.41,300600.0,61.7792,62.0991,61.6751,62.047,300600.0
2015-01-07 14:30:00,83.4,84.03,83.28,83.34,432100.0,62.0396,62.5082,61.9503,61.9949,432100.0
2015-01-07 15:00:00,83.33,83.49,83.18,83.39,281100.0,61.9875,62.1065,61.8759,62.0321,281100.0
2015-01-07 15:30:00,83.38,83.72,83.21,83.67,1002700.0,62.0247,62.2776,61.8982,62.2404,1002700.0
2015-01-08 09:30:00,84.55,85.67,84.07,85.61,603800.0,62.895,63.7282,62.538,63.6835,603800.0
2015-01-08 10:00:00,85.65,86.5,85.42,85.81,605400.0,63.7133,64.3456,63.5422,63.8323,605400.0
2015-01-08 10:30:00,85.88,86.19,85.66,85.79,463300.0,63.8844,64.115,63.7207,63.8174,463300.0
2015-01-08 11:00:00,85.79,86.26,85.7,85.82,317100.0,63.8174,64.1671,63.7505,63.8398,317100.0
2015-01-08 11:30:00,85.79,86.43,85.61,86.41,259500.0,63.8174,64.2935,63.6835,64.2786,259500.0
2015-01-08 12:00:00,86.43,86.87,85.98,86.85,294800.0,64.2935,64.6208,63.9588,64.606,294800.0
2015-01-08 12:30:00,86.83,87.32,86.66,87.03,297700.0,64.5911,64.9556,64.4646,64.7399,297700.0
2015-01-08 13:00:00,87.03,87.14,86.73,86.94,251700.0,64.7399,64.8217,64.5167,64.6729,251700.0
2015-01-08 13:30:00,86.92,86.92,85.94,86.01,237500.0,64.658,64.658,63.929,63.9811,237500.0
2015-01-08 14:00:00,86.0,87.04,85.86,86.99,297200.0,63.9737,64.7473,63.8695,64.7101,297200.0
2015-01-08 14:30:00,87.01,87.65,87.01,87.38,359500.0,64.725,65.2011,64.725,65.0002,359500.0
2015-01-08 15:00:00,87.37,87.43,86.87,86.91,398400.0,64.9928,65.0374,64.6208,64.6506,398400.0
2015-01-08 15:30:00,86.9,86.98,86.64,86.9,635100.0,64.6431,64.7027,64.4497,64.6431,635100.0
2015-01-09 09:30:00,87.02,87.36,86.06,86.12,252900.0,64.7324,64.9853,64.0183,64.0629,252900.0
2015-01-09 10:00:00,86.1,87.06,86.01,86.72,216500.0,64.048,64.7622,63.9811,64.5093,216500.0
2015-01-09 10:30:00,86.7,87.49,86.35,87.26,325900.0,64.4944,65.082,64.234,64.9109,325900.0
2015-01-09 11:00:00,87.27,87.34,86.02,86.47,275800.0,64.9184,64.9705,63.9885,64.3233,275800.0
2015-01-09 11:30:00,86.47,86.86,86.38,86.75,162800.0,64.3233,64.6134,64.2563,64.5316,162800.0
2015-01-09 12:00:00,86.77,87.33,86.6,87.12,163200.0,64.5464,64.963,64.42,64.8068,163200.0
2015-01-09 12:30:00,87.12,87.19,86.7,86.76,187200.0,64.8068,64.8589,64.4944,64.539,187200.0
2015-01-09 13:00:00,86.76,87.24,86.72,86.99,126000.0,64.539,64.8961,64.5093,64.7101,126000.0
2015-01-09 13:30:00,87.01,87.8,87.01,87.54,194700.0,64.725,65.3126,64.725,65.1192,194700.0
2015-01-09 14:00:00,87.53,88.03,87.35,87.8,285700.0,65.1118,65.4837,64.9779,65.3126,285700.0
2015-01-09 14:30:00,87.8,87.83,87.23,87.3,201100.0,65.3126,65.335,64.8886,64.9407,201100.0
2015-01-09 15:00:00,87.29,87.8,87.2,87.43,311800.0,64.9333,65.3126,64.8663,65.0374,311800.0
2015-01-09 15:30:00,87.45,87.79,87.35,87.48,524800.0,65.0523,65.3052,64.9779,65.0746,524800.0
2015-01-12 09:30:00,85.11,85.35,83.2,83.72,619700.0,63.3116,63.4901,61.8908,62.2776,619700.0
2015-01-12 10:00:00,83.67,84.43,83.35,84.09,409500.0,62.2404,62.8058,62.0024,62.5528,409500.0
2015-01-12 10:30:00,84.11,84.34,83.5,84.01,468300.0,62.5677,62.7388,62.114,62.4933,468300.0
2015-01-12 11:00:00,84.01,84.49,83.86,84.42,334900.0,62.4933,62.8504,62.3818,62.7983,334900.0
2015-01-12 11:30:00,84.39,84.73,83.95,84.03,179300.0,62.776,63.0289,62.4487,62.5082,179300.0
2015-01-12 12:00:00,84.0,84.28,83.82,84.21,157700.0,62.4859,62.6942,62.352,62.6421,157700.0
2015-01-12 12:30:00,84.17,84.5,84.08,84.13,131600.0,62.6124,62.8578,62.5454,62.5826,131600.0
2015-01-12 13:00:00,84.16,84.39,83.91,83.93,148000.0,62.6049,62.776,62.4189,62.4338,148000.0
2015-01-12 13:30:00,83.94,84.12,83.86,84.12,133100.0,62.4413,62.5752,62.3818,62.5752,133100.0
2015-01-12 14:00:00,84.12,84.31,83.74,83.79,170000.0,62.5752,62.7165,62.2925,62.3297,170000.0
2015-01-12 14:30:00,83.78,83.84,83.47,83.83,215300.0,62.3222,62.3669,62.0916,62.3594,215300.0
2015-01-12 15:00:00,83.83,84.37,83.76,84.35,242800.0,62.3594,62.7611,62.3074,62.7463,242800.0
2015-01-12 15:30:00,84.33,84.66,84.13,84.54,686300.0,62.7314,62.9769,62.5826,62.8876,686300.0
2015-01-13 09:30:00,84.97,85.83,84.56,85.68,476100.0,63.2075,63.8472,62.9025,63.7356,476100.0
2015-01-13 10:00:00,85.68,85.89,85.05,85.53,622800.0,63.7356,63.8918,63.267,63.624,622800.0
2015-01-13 10:30:00,85.49,86.66,85.48,86.09,416000.0,63.5943,64.4646,63.5868,64.0406,416000.0
2015-01-13 11:00:00,86.07,86.14,85.33,85.73,216400.0,64.0257,64.0778,63.4753,63.7728,216400.0
2015-01-13 11:30:00,85.74,86.05,85.56,85.63,144200.0,63.7802,64.0109,63.6464,63.6984,144200.0
2015-01-13 12:00:00,85.66,85.89,85.38,85.45,142600.0,63.7207,63.8918,63.5125,63.5645,142600.0
2015-01-13 12:30:00,85.43,85.74,85.25,85.49,126800.0,63.5496,63.7802,63.4157,63.5943,126800.0
2015-01-13 13:00:00,85.51,85.73,84.75,84.82,217300.0,63.6092,63.7728,63.0438,63.0959,217300.0
2015-01-13 13:30:00,84.82,84.83,84.05,84.43,373300.0,63.0959,63.1033,62.5231,62.8058,373300.0
2015-01-13 14:00:00,84.41,84.81,84.13,84.79,486700.0,62.7909,63.0884,62.5826,63.0736,486700.0
2015-01-13 14:30:00,84.77,85.05,84.3,84.3,263500.0,63.0587,63.267,62.7091,62.7091,263500.0
2015-01-13 15:00:00,84.3,84.96,84.29,84.69,328600.0,62.7091,63.2,62.7016,62.9992,328600.0
2015-01-13 15:30:00,84.71,85.78,84.71,85.07,673100.0,63.0141,63.81,63.0141,63.2819,673100.0
2015-01-14 09:30:00,84.07,85.78,83.74,83.86,555700.0,62.6574,63.9318,62.4114,62.5008,555700.0
2015-01-14 10:00:00,83.81,85.4,83.67,85.17,539700.0,62.4636,63.6486,62.3592,63.4772,539700.0
2015-01-14 10:30:00,85.16,85.75,84.74,85.1,398500.0,63.4697,63.9095,63.1567,63.425,398500.0
2015-01-14 11:00:00,85.1,85.49,84.8,85.41,313600.0,63.425,63.7157,63.2014,63.6561,313600.0
2015-01-14 11:30:00,85.43,85.65,84.67,84.69,334800.0,63.671,63.8349,63.1045,63.1194,334800.0
2015-01-14 12:00:00,84.7,85.1,84.57,85.0,247400.0,63.1269,63.425,63.03,63.3505,247400.0
2015-01-14 12:30:00,84.97,85.57,84.91,85.39,190500.0,63.3281,63.7753,63.2834,63.6412,190500.0
2015-01-14 13:00:00,85.39,85.52,84.58,84.62,276200.0,63.6412,63.738,63.0375,63.0673,276200.0
2015-01-14 13:30:00,84.63,85.11,84.38,85.07,269800.0,63.0747,63.4325,62.8884,63.4027,269800.0
2015-01-14 14:00:00,85.03,87.63,85.03,87.5,504200.0,63.3728,65.3106,63.3728,65.2137,504200.0
2015-01-14 14:30:00,87.52,87.89,86.12,86.45,716300.0,65.2286,65.5044,64.1852,64.4312,716300.0
2015-01-14 15:00:00,86.46,88.09,86.33,87.61,647900.0,64.4386,65.6535,64.3417,65.2957,647900.0
2015-01-14 15:30:00,87.62,87.8,87.17,87.78,850800.0,65.3032,65.4373,64.9678,65.4224,850800.0
2015-01-15 09:30:00,89.04,89.5,86.85,87.33,581500.0,66.3615,66.7043,64.7293,65.087,581500.0
2015-01-15 10:00:00,87.3,88.5,87.06,87.81,417300.0,65.0647,65.959,64.8858,65.4448,417300.0
2015-01-15 10:30:00,87.82,88.33,87.0,87.7,368600.0,65.4522,65.8323,64.8411,65.3628,368600.0
2015-01-15 11:00:00,87.83,87.95,87.12,87.3,260900.0,65.4597,65.5491,64.9305,65.0647,260900.0
2015-01-15 11:30:00,87.32,88.55,87.25,87.9,265500.0,65.0796,65.9963,65.0274,65.5119,265500.0
2015-01-15 12:00:00,87.91,88.36,87.77,88.13,233800.0,65.5193,65.8547,65.415,65.6833,233800.0
2015-01-15 12:30:00,88.13,88.39,87.69,88.12,300800.0,65.6833,65.8771,65.3553,65.6758,300800.0
2015-01-15 13:00:00,88.15,88.37,87.67,87.68,270600.0,65.6982,65.8621,65.3404,65.3479,270600.0
2015-01-15 13:30:00,87.67,87.71,86.76,86.85,238000.0,65.3404,65.3702,64.6622,64.7293,238000.0
2015-01-15 14:00:00,86.85,87.37,86.68,86.79,312400.0,64.7293,65.1168,64.6026,64.6846,312400.0
2015-01-15 14:30:00,86.78,87.26,86.72,87.13,191300.0,64.6771,65.0349,64.6324,64.938,191300.0
2015-01-15 15:00:00,87.11,87.14,86.65,87.0,299500.0,64.9231,64.9454,64.5802,64.8411,299500.0
2015-01-15 15:30:00,86.99,87.12,86.45,86.53,511600.0,64.8336,64.9305,64.4312,64.4908,511600.0
2015-01-16 09:30:00,86.86,88.77,86.54,88.22,600500.0,64.7367,66.1603,64.4982,65.7504,600500.0
2015-01-16 10:00:00,88.26,89.27,88.21,89.14,471200.0,65.7802,66.5329,65.7429,66.436,471200.0
2015-01-16 10:30:00,89.13,89.65,89.08,89.36,371700.0,66.4286,66.8161,66.3913,66.6,371700.0
2015-01-16 11:00:00,89.33,89.45,88.94,89.21,303700.0,66.5776,66.6671,66.287,66.4882,303700.0
2015-01-16 11:30:00,89.22,89.93,89.17,89.9,364500.0,66.4957,67.0248,66.4584,67.0025,364500.0
2015-01-16 12:00:00,89.85,90.18,89.63,90.12,312100.0,66.9652,67.2111,66.8012,67.1664,312100.0
2015-01-16 12:30:00,90.11,90.35,89.88,90.15,201300.0,67.159,67.3378,66.9876,67.1888,201300.0
2015-01-16 13:00:00,90.13,90.18,89.66,89.9,222400.0,67.1739,67.2111,66.8236,67.0025,222400.0
2015-01-16 13:30:00,89.88,90.34,89.88,90.22,166000.0,66.9876,67.3304,66.9876,67.241,166000.0
2015-01-16 14:00:00,90.21,90.29,89.94,90.18,220200.0,67.2335,67.2931,67.0323,67.2111,220200.0
2015-01-16 14:30:00,90.17,90.54,90.03,90.32,273400.0,67.2037,67.4794,67.0993,67.3155,273400.0
2015-01-16 15:00:00,90.31,90.39,90.07,90.09,257200.0,67.308,67.3677,67.1292,67.1441,257200.0
2015-01-16 15:30:00,90.09,90.35,90.05,90.3,891700.0,67.1441,67.3378,67.1143,67.3006,891700.0
2015-01-20 09:30:00,89.09,89.1,87.52,88.41,484400.0,66.3988,66.4062,65.2286,65.892,484400.0
2015-01-20 10:00:00,88.45,89.29,87.87,89.29,484100.0,65.9218,66.5478,65.4895,66.5478,484100.0
2015-01-20 10:30:00,89.32,89.54,88.74,88.91,442200.0,66.5702,66.7341,66.1379,66.2646,442200.0
2015-01-20 11:00:00,88.9,89.5,88.57,89.48,401700.0,66.2572,66.7043,66.0112,66.6894,401700.0
2015-01-20 11:30:00,89.45,89.78,88.8,88.96,320300.0,66.6671,66.913,66.1826,66.3019,320300.0
2015-01-20 12:00:00,88.96,89.18,88.77,88.93,166800.0,66.3019,66.4658,66.1603,66.2795,166800.0
2015-01-20 12:30:00,88.95,89.0,88.65,88.8,255800.0,66.2944,66.3317,66.0708,66.1826,255800.0
2015-01-20 13:00:00,88.79,89.21,88.76,88.96,390700.0,66.1752,66.4882,66.1528,66.3019,390700.0
2015-01-20 13:30:00,88.98,89.18,88.83,89.06,195300.0,66.3168,66.4658,66.205,66.3764,195300.0
2015-01-20 14:00:00,89.05,89.33,88.93,89.03,411200.0,66.369,66.5776,66.2795,66.354,411200.0
2015-01-20 14:30:00,89.03,89.25,88.96,89.23,275800.0,66.354,66.518,66.3019,66.5031,275800.0
2015-01-20 15:00:00,89.22,89.43,89.0,89.38,213600.0,66.4957,66.6522,66.3317,66.6149,213600.0
2015-01-20 15:30:00,89.38,89.51,89.09,89.35,565300.0,66.6149,66.7118,66.3988,66.5925,565300.0
2015-01-21 09:30:00,90.59,91.4,89.83,91.06,437500.0,67.5167,68.1204,66.9503,67.867,437500.0
2015-01-21 10:00:00,91.0,91.15,90.26,90.3,508400.0,67.8223,67.9341,67.2708,67.3006,508400.0
2015-01-21 10:30:00,90.34,90.83,90.3,90.82,457500.0,67.3304,67.6956,67.3006,67.6881,457500.0
2015-01-21 11:00:00,90.84,91.09,90.59,90.8,351800.0,67.703,67.8894,67.5167,67.6732,351800.0
2015-01-21 11:30:00,90.8,91.22,90.73,90.94,335900.0,67.6732,67.9863,67.6211,67.7776,335900.0
2015-01-21 12:00:00,90.95,91.2,90.68,91.16,172600.0,67.785,67.9713,67.5838,67.9415,172600.0
2015-01-21 12:30:00,91.17,91.21,90.6,90.6,219900.0,67.949,67.9788,67.5242,67.5242,219900.0
2015-01-21 13:00:00,90.62,90.76,90.16,90.18,151000.0,67.5391,67.6434,67.1962,67.2111,151000.0
2015-01-21 13:30:00,90.17,90.24,89.68,89.81,261300.0,67.2037,67.2559,66.8385,66.9354,261300.0
2015-01-21 14:00:00,89.82,90.5,89.74,90.37,268600.0,66.9428,67.4496,66.8832,67.3527,268600.0
2015-01-21 14:30:00,90.38,90.65,90.34,90.55,198300.0,67.3602,67.5614,67.3304,67.4869,198300.0
2015-01-21 15:00:00,90.55,90.61,90.2,90.53,203100.0,67.4869,67.5316,67.226,67.472,203100.0
2015-01-21 15:30:00,90.53,90.72,90.44,90.55,507900.0,67.472,67.6136,67.4049,67.4869,507900.0
2015-01-22 09:30:00,91.38,91.38,90.0,90.15,406700.0,68.1055,68.1055,67.077,67.1888,406700.0
2015-01-22 10:00:00,90.09,90.61,89.81,90.49,353000.0,67.1441,67.5316,66.9354,67.4422,353000.0
2015-01-22 10:30:00,90.46,90.46,89.66,89.93,268900.0,67.4198,67.4198,66.8236,67.0248,268900.0
2015-01-22 11:00:00,89.97,89.97,88.83,89.32,362600.0,67.0546,67.0546,66.205,66.5702,362600.0
2015-01-22 11:30:00,89.35,89.37,88.58,89.06,316000.0,66.5925,66.6074,66.0187,66.3764,316000.0
2015-01-22 12:00:00,89.05,89.97,88.78,89.75,262700.0,66.369,67.0546,66.1677,66.8907,262700.0
2015-01-22 12:30:00,89.76,90.07,89.56,89.65,170100.0,66.8981,67.1292,66.7491,66.8161,170100.0
2015-01-22 13:00:00,89.67,89.76,88.99,89.02,177800.0,66.831,66.8981,66.3242,66.3466,177800.0
2015-01-22 13:30:00,89.03,89.47,88.95,89.41,209100.0,66.354,66.682,66.2944,66.6373,209100.0
2015-01-22 14:00:00,89.41,89.83,89.29,89.72,217500.0,66.6373,66.9503,66.5478,66.8683,217500.0
2015-01-22 14:30:00,89.71,90.14,89.5,89.99,374200.0,66.8608,67.1813,66.7043,67.0695,374200.0
2015-01-22 15:00:00,90.0,90.1,89.86,90.03,343300.0,67.077,67.1515,66.9726,67.0993,343300.0
2015-01-22 15:30:00,90.04,90.38,90.02,90.36,425900.0,67.1068,67.3602,67.0919,67.3453,425900.0
2015-01-23 09:30:00,90.07,91.12,89.7,91.07,407600.0,67.1292,67.9117,66.8534,67.8745,407600.0
2015-01-23 10:00:00,91.05,92.33,91.03,92.31,327600.0,67.8596,68.8135,67.8446,68.7986,327600.0
2015-01-23 10:30:00,92.32,92.44,91.31,92.2,449900.0,68.8061,68.8955,68.0533,68.7166,449900.0
2015-01-23 11:00:00,92.2,92.22,91.6,91.79,240800.0,68.7166,68.7316,68.2695,68.4111,240800.0
2015-01-23 11:30:00,91.82,92.15,91.74,92.0,278300.0,68.4334,68.6794,68.3738,68.5676,278300.0
2015-01-23 12:00:00,91.99,92.44,91.85,92.4,222100.0,68.5601,68.8955,68.4558,68.8657,222100.0
2015-01-23 12:30:00,92.4,92.52,91.81,91.83,166100.0,68.8657,68.9551,68.426,68.4409,166100.0
2015-01-23 13:00:00,91.82,91.83,91.36,91.44,194100.0,68.4334,68.4409,68.0906,68.1502,194100.0
2015-01-23 13:30:00,91.42,92.16,91.39,92.01,247800.0,68.1353,68.6868,68.113,68.575,247800.0
2015-01-23 14:00:00,92.02,92.14,91.8,91.85,196400.0,68.5825,68.6719,68.4185,68.4558,196400.0
2015-01-23 14:30:00,91.85,92.04,91.67,91.86,234400.0,68.4558,68.5974,68.3216,68.4632,234400.0
2015-01-23 15:00:00,91.86,91.86,91.55,91.61,163400.0,68.4632,68.4632,68.2322,68.2769,163400.0
2015-01-23 15:30:00,91.59,91.61,90.74,90.8,570200.0,68.262,68.2769,67.6285,67.6732,570200.0
2015-01-26 09:30:00,91.23,91.42,90.15,90.89,425000.0,67.9937,68.1353,67.1888,67.7403,425000.0
2015-01-26 10:00:00,90.98,91.56,90.85,91.48,159500.0,67.8074,68.2397,67.7105,68.18,159500.0
2015-01-26 10:30:00,91.43,91.91,91.11,91.61,260400.0,68.1428,68.5005,67.9043,68.2769,260400.0
2015-01-26 11:00:00,91.59,92.12,91.31,91.64,274300.0,68.262,68.657,68.0533,68.2993,274300.0
2015-01-26 11:30:00,91.68,92.02,91.5,91.74,248700.0,68.3291,68.5825,68.1949,68.3738,248700.0
2015-01-26 12:00:00,91.73,92.04,91.63,91.96,275200.0,68.3664,68.5974,68.2918,68.5378,275200.0
2015-01-26 12:30:00,91.99,92.01,91.7,91.88,151600.0,68.5601,68.575,68.344,68.4782,151600.0
2015-01-26 13:00:00,91.88,92.08,91.64,91.85,163600.0,68.4782,68.6272,68.2993,68.4558,163600.0
2015-01-26 13:30:00,91.86,92.04,91.83,92.01,202700.0,68.4632,68.5974,68.4409,68.575,202700.0
2015-01-26 14:00:00,91.99,92.02,91.76,92.0,184800.0,68.5601,68.5825,68.3887,68.5676,184800.0
2015-01-26 14:30:00,92.0,92.29,91.98,92.17,140900.0,68.5676,68.7837,68.5527,68.6943,140900.0
2015-01-26 15:00:00,92.16,92.17,91.79,91.94,151800.0,68.6868,68.6943,68.4111,68.5229,151800.0
2015-01-26 15:30:00,91.93,92.39,91.88,92.33,315300.0,68.5154,68.8583,68.4782,68.8135,315300.0
2015-01-27 09:30:00,91.94,92.98,91.12,92.41,466300.0,68.5229,69.298,67.9117,68.8732,466300.0
2015-01-27 10:00:00,92.43,93.04,92.04,92.8,371400.0,68.8881,69.3427,68.5974,69.1638,371400.0
2015-01-27 10:30:00,92.78,93.4,92.66,93.3,331600.0,69.1489,69.611,69.0595,69.5365,331600.0
2015-01-27 11:00:00,93.31,93.65,92.88,93.65,248500.0,69.5439,69.7973,69.2235,69.7973,248500.0
2015-01-27 11:30:00,93.62,94.24,93.46,93.81,325900.0,69.775,70.2371,69.6557,69.9166,325900.0
2015-01-27 12:00:00,93.82,94.38,93.67,94.38,433400.0,69.924,70.3414,69.8122,70.3414,433400.0
2015-01-27 12:30:00,94.37,94.41,93.36,93.61,291800.0,70.3339,70.3638,69.5812,69.7675,291800.0
2015-01-27 13:00:00,93.65,93.73,93.18,93.44,221700.0,69.7973,69.857,69.447,69.6408,221700.0
2015-01-27 13:30:00,93.45,93.67,93.01,93.06,192200.0,69.6483,69.8122,69.3203,69.3576,192200.0
2015-01-27 14:00:00,93.07,93.7,93.04,93.48,236600.0,69.3651,69.8346,69.3427,69.6706,236600.0
2015-01-27 14:30:00,93.47,93.86,93.32,93.51,195200.0,69.6632,69.9538,69.5514,69.693,195200.0
2015-01-27 15:00:00,93.5,93.61,93.04,93.07,299500.0,69.6855,69.7675,69.3427,69.3651,299500.0
2015-01-27 15:30:00,93.08,93.27,92.9,93.05,850000.0,69.3725,69.5141,69.2384,69.3502,850000.0
2015-01-28 09:30:00,92.3,92.69,90.21,90.31,535300.0,68.7912,69.0818,67.2335,67.308,535300.0
2015-01-28 10:00:00,90.31,90.68,89.89,90.06,345500.0,67.308,67.5838,66.995,67.1217,345500.0
2015-01-28 10:30:00,90.07,90.74,89.86,90.42,472100.0,67.1292,67.6285,66.9726,67.39,472100.0
2015-01-28 11:00:00,90.44,90.79,90.05,90.16,294500.0,67.4049,67.6658,67.1143,67.1962,294500.0
2015-01-28 11:30:00,90.19,90.52,89.73,90.17,205500.0,67.2186,67.4645,66.8758,67.2037,205500.0
2015-01-28 12:00:00,90.17,90.89,90.01,90.84,214000.0,67.2037,67.7403,67.0844,67.703,214000.0
2015-01-28 12:30:00,90.87,90.94,90.34,90.35,228900.0,67.7254,67.7776,67.3304,67.3378,228900.0
2015-01-28 13:00:00,90.34,90.58,90.13,90.39,225800.0,67.3304,67.5093,67.1739,67.3677,225800.0
2015-01-28 13:30:00,90.39,90.52,90.05,90.08,179200.0,67.3677,67.4645,67.1143,67.1366,179200.0
2015-01-28 14:00:00,90.09,90.49,89.49,89.52,397600.0,67.1441,67.4422,66.6969,66.7192,397600.0
2015-01-28 14:30:00,89.51,89.62,89.2,89.27,368400.0,66.7118,66.7938,66.4807,66.5329,368400.0
2015-01-28 15:00:00,89.28,89.4,88.19,88.44,508100.0,66.5404,66.6298,65.728,65.9143,508100.0
2015-01-28 15:30:00,88.44,88.48,87.76,88.11,979100.0,65.9143,65.9441,65.4075,65.6684,979100.0
2015-01-29 09:30:00,89.12,89.41,87.36,88.17,451000.0,66.4211,66.6373,65.1094,65.7131,451000.0
2015-01-29 10:00:00,88.11,88.35,87.31,87.7,500600.0,65.6684,65.8472,65.0721,65.3628,500600.0
2015-01-29 10:30:00,87.69,87.69,86.76,87.31,425700.0,65.3553,65.3553,64.6622,65.0721,425700.0
2015-01-29 11:00:00,87.31,87.41,86.84,87.3,302300.0,65.0721,65.1467,64.7218,65.0647,302300.0
2015-01-29 11:30:00,87.33,88.05,87.31,87.68,217500.0,65.087,65.6237,65.0721,65.3479,217500.0
2015-01-29 12:00:00,87.7,88.2,87.55,87.75,207900.0,65.3628,65.7354,65.251,65.4001,207900.0
2015-01-29 12:30:00,87.75,88.2,87.7,88.12,209800.0,65.4001,65.7354,65.3628,65.6758,209800.0
2015-01-29 13:00:00,88.09,88.8,88.0,88.8,222800.0,65.6535,66.1826,65.5864,66.1826,222800.0
2015-01-29 13:30:00,88.77,88.78,88.36,88.41,188500.0,66.1603,66.1677,65.8547,65.892,188500.0
2015-01-29 14:00:00,88.4,88.57,88.13,88.42,325100.0,65.8845,66.0112,65.6833,65.8994,325100.0
2015-01-29 14:30:00,88.42,88.73,88.24,88.48,242500.0,65.8994,66.1305,65.7653,65.9441,242500.0
2015-01-29 15:00:00,88.48,89.19,88.34,88.94,269800.0,65.9441,66.4733,65.8398,66.287,269800.0
2015-01-29 15:30:00,88.95,89.1,88.73,88.92,708200.0,66.2944,66.4062,66.1305,66.2721,708200.0
2015-01-30 09:30:00,88.16,89.35,87.4,89.23,628300.0,65.7056,66.5925,65.1392,66.5031,628300.0
2015-01-30 10:00:00,89.22,89.25,88.26,88.58,417500.0,66.4957,66.518,65.7802,66.0187,417500.0
2015-01-30 10:30:00,88.53,89.06,88.33,88.47,323000.0,65.9814,66.3764,65.8323,65.9367,323000.0
2015-01-30 11:00:00,88.45,88.46,87.41,88.0,411100.0,65.9218,65.9292,65.1467,65.5864,411100.0
2015-01-30 11:30:00,87.98,88.35,87.49,87.52,293400.0,65.5715,65.8472,65.2063,65.2286,293400.0
2015-01-30 12:00:00,87.51,87.91,87.5,87.77,359700.0,65.2212,65.5193,65.2137,65.415,359700.0
2015-01-30 12:30:00,87.75,88.06,87.62,87.74,210300.0,65.4001,65.6311,65.3032,65.3926,210300.0
2015-01-30 13:00:00,87.75,88.13,87.56,87.86,222900.0,65.4001,65.6833,65.2585,65.482,222900.0
2015-01-30 13:30:00,87.86,89.08,87.77,89.08,562100.0,65.482,66.3913,65.415,66.3913,562100.0
2015-01-30 14:00:00,89.08,90.07,88.77,89.91,855500.0,66.3913,67.1292,66.1603,67.0099,855500.0
2015-01-30 14:30:00,89.92,89.94,89.03,89.08,673600.0,67.0174,67.0323,66.354,66.3913,673600.0
2015-01-30 15:00:00,89.11,89.88,89.09,89.57,669100.0,66.4137,66.9876,66.3988,66.7565,669100.0
2015-01-30 15:30:00,89.57,89.76,88.86,89.05,763500.0,66.7565,66.8981,66.2273,66.369,763500.0
2015-02-02 09:30:00,90.99,91.97,90.45,90.9,457200.0,67.8148,68.5452,67.4124,67.7478,457200.0
2015-02-02 10:00:00,90.9,91.0,89.53,90.44,421000.0,67.7478,67.8223,66.7267,67.4049,421000.0
2015-02-02 10:30:00,90.46,90.68,89.75,89.97,321100.0,67.4198,67.5838,66.8907,67.0546,321100.0
2015-02-02 11:00:00,90.0,90.99,89.65,90.96,438800.0,67.077,67.8148,66.8161,67.7925,438800.0
2015-02-02 11:30:00,91.0,91.25,90.7,91.05,412300.0,67.8223,68.0086,67.5987,67.8596,412300.0
2015-02-02 12:00:00,91.04,91.15,90.62,90.64,206400.0,67.8521,67.9341,67.5391,67.554,206400.0
2015-02-02 12:30:00,90.63,90.95,90.39,90.61,224000.0,67.5465,67.785,67.3677,67.5316,224000.0
2015-02-02 13:00:00,90.62,91.12,90.43,90.96,190900.0,67.5391,67.9117,67.3975,67.7925,190900.0
2015-02-02 13:30:00,90.98,91.09,90.35,90.72,293600.0,67.8074,67.8894,67.3378,67.6136,293600.0
2015-02-02 14:00:00,90.72,91.33,90.58,91.22,273600.0,67.6136,68.0682,67.5093,67.9863,273600.0
2015-02-02 14:30:00,91.19,91.44,91.02,91.2,258300.0,67.9639,68.1502,67.8372,67.9713,258300.0
2015-02-02 15:00:00,91.19,91.5,90.97,91.49,318100.0,67.9639,68.1949,67.7999,68.1875,318100.0
2015-02-02 15:30:00,91.5,92.57,91.47,92.53,829800.0,68.1949,68.9924,68.1726,68.9626,829800.0
2015-02-03 09:30:00,94.72,97.88,94.65,96.86,1910200.0,70.5948,72.9499,70.5426,72.1897,1910200.0
2015-02-03 10:00:00,96.86,97.11,95.81,96.4,875200.0,72.1897,72.3761,71.4072,71.8469,875200.0
2015-02-03 10:30:00,96.43,96.78,96.08,96.1,578300.0,71.8693,72.1301,71.6084,71.6233,578300.0
2015-02-03 11:00:00,96.1,96.75,95.68,96.58,490700.0,71.6233,72.1078,71.3103,71.9811,490700.0
2015-02-03 11:30:00,96.59,96.92,96.03,96.11,413500.0,71.9885,72.2345,71.5711,71.6308,413500.0
2015-02-03 12:00:00,96.13,96.44,95.79,96.28,337500.0,71.6457,71.8767,71.3923,71.7575,337500.0
2015-02-03 12:30:00,96.25,96.55,96.04,96.43,349900.0,71.7351,71.9587,71.5786,71.8693,349900.0
2015-02-03 13:00:00,96.43,96.77,96.21,96.68,546900.0,71.8693,72.1227,71.7053,72.0556,546900.0
2015-02-03 13:30:00,96.68,96.92,96.0,96.85,586100.0,72.0556,72.2345,71.5488,72.1823,586100.0
2015-02-03 14:00:00,96.85,97.17,96.06,96.27,549400.0,72.1823,72.4208,71.5935,71.75,549400.0
2015-02-03 14:30:00,96.28,96.57,95.79,96.46,252200.0,71.7575,71.9736,71.3923,71.8916,252200.0
2015-02-03 15:00:00,96.45,96.77,96.17,96.64,259000.0,71.8842,72.1227,71.6755,72.0258,259000.0
2015-02-03 15:30:00,96.64,96.76,96.25,96.3,737000.0,72.0258,72.1152,71.7351,71.7724,737000.0
2015-02-04 09:30:00,94.4,95.25,93.54,95.22,639800.0,70.3563,70.9898,69.7153,70.9675,639800.0
2015-02-04 10:00:00,95.22,96.25,95.2,96.08,665000.0,70.9675,71.7351,70.9525,71.6084,665000.0
2015-02-04 10:30:00,96.08,97.53,94.69,97.23,1159700.0,71.6084,72.6891,70.5724,72.4655,1159700.0
2015-02-04 11:00:00,97.23,97.24,96.03,96.47,589200.0,72.4655,72.473,71.5711,71.8991,589200.0
2015-02-04 11:30:00,96.48,97.07,96.32,96.38,561100.0,71.9065,72.3463,71.7873,71.832,561100.0
2015-02-04 12:00:00,96.39,97.0,95.83,95.84,509800.0,71.8395,72.2941,71.4221,71.4295,509800.0
2015-02-04 12:30:00,95.83,96.37,95.71,95.99,388000.0,71.4221,71.8245,71.3326,71.5413,388000.0
2015-02-04 13:00:00,96.0,96.44,95.84,96.25,290100.0,71.5488,71.8767,71.4295,71.7351,290100.0
2015-02-04 13:30:00,96.25,96.4,95.45,95.45,422400.0,71.7351,71.8469,71.1389,71.1389,422400.0
2015-02-04 14:00:00,95.45,95.57,94.63,94.79,683700.0,71.1389,71.2283,70.5277,70.647,683700.0
2015-02-04 14:30:00,94.8,95.34,94.66,94.98,492500.0,70.6544,71.0569,70.5501,70.7886,492500.0
2015-02-04 15:00:00,94.99,95.01,94.48,94.94,708400.0,70.796,70.8109,70.4159,70.7588,708400.0
2015-02-04 15:30:00,94.95,95.62,94.59,95.19,1295300.0,70.7662,71.2656,70.4979,70.9451,1295300.0
2015-02-05 09:30:00,95.71,96.98,95.53,96.32,651300.0,71.3326,72.2792,71.1985,71.7873,651300.0
2015-02-05 10:00:00,96.34,96.95,95.93,96.62,723400.0,71.8022,72.2568,71.4966,72.0109,723400.0
2015-02-05 10:30:00,96.56,97.29,96.27,96.62,493500.0,71.9662,72.5102,71.75,72.0109,493500.0
2015-02-05 11:00:00,96.63,96.77,96.12,96.6,368100.0,72.0183,72.1227,71.6382,71.996,368100.0
2015-02-05 11:30:00,96.61,97.0,96.48,96.6,407100.0,72.0034,72.2941,71.9065,71.996,407100.0
2015-02-05 12:00:00,96.6,96.66,96.25,96.37,242200.0,71.996,72.0407,71.7351,71.8245,242200.0
2015-02-05 12:30:00,96.38,96.6,95.86,96.05,351600.0,71.832,71.996,71.4444,71.5861,351600.0
2015-02-05 13:00:00,96.04,96.07,95.26,95.65,222900.0,71.5786,71.601,70.9973,71.2879,222900.0
2015-02-05 13:30:00,95.65,95.88,95.38,95.42,243000.0,71.2879,71.4593,71.0867,71.1165,243000.0
2015-02-05 14:00:00,95.41,95.75,95.16,95.59,273900.0,71.1091,71.3625,70.9227,71.2432,273900.0
2015-02-05 14:30:00,95.57,95.81,95.17,95.69,224800.0,71.2283,71.4072,70.9302,71.3177,224800.0
2015-02-05 15:00:00,95.7,96.26,95.65,96.25,266500.0,71.3252,71.7426,71.2879,71.7351,266500.0
2015-02-05 15:30:00,96.25,96.27,96.06,96.18,571700.0,71.7351,71.75,71.5935,71.6829,571700.0
2015-02-06 09:30:00,96.99,97.15,96.12,96.98,352100.0,72.2866,72.4059,71.6382,72.2792,352100.0
2015-02-06 10:00:00,96.93,97.21,96.17,96.4,376700.0,72.2419,72.4506,71.6755,71.8469,376700.0
2015-02-06 10:30:00,96.39,96.65,95.88,96.15,441700.0,71.8395,72.0332,71.4593,71.6606,441700.0
2015-02-06 11:00:00,96.16,96.27,95.84,95.89,309800.0,71.668,71.75,71.4295,71.4668,309800.0
2015-02-06 11:30:00,95.89,96.44,95.68,96.4,211900.0,71.4668,71.8767,71.3103,71.8469,211900.0
2015-02-06 12:00:00,96.4,96.66,96.12,96.57,160300.0,71.8469,72.0407,71.6382,71.9736,160300.0
2015-02-06 12:30:00,96.56,96.97,96.25,96.67,299000.0,71.9662,72.2717,71.7351,72.0481,299000.0
2015-02-06 13:00:00,96.65,96.97,95.57,95.93,229500.0,72.0332,72.2717,71.2283,71.4966,229500.0
2015-02-06 13:30:00,95.93,96.49,95.85,96.04,155300.0,71.4966,71.914,71.437,71.5786,155300.0
2015-02-06 14:00:00,96.04,96.23,95.78,96.02,164700.0,71.5786,71.7202,71.3848,71.5637,164700.0
2015-02-06 14:30:00,96.03,96.43,96.01,96.11,196500.0,71.5711,71.8693,71.5562,71.6308,196500.0
2015-02-06 15:00:00,96.14,96.57,95.8,96.14,501000.0,71.6531,71.9736,71.3997,71.6531,501000.0
2015-02-06 15:30:00,96.14,96.32,95.68,95.8,1093500.0,71.6531,71.7873,71.3103,71.3997,1093500.0
2015-02-09 09:30:00,96.65,97.23,96.33,96.46,407900.0,72.0332,72.4655,71.7947,71.8916,407900.0
2015-02-09 10:00:00,96.51,96.62,95.85,96.3,355100.0,71.9289,72.0109,71.437,71.7724,355100.0
2015-02-09 10:30:00,96.3,96.96,96.04,96.18,310400.0,71.7724,72.2643,71.5786,71.6829,310400.0
2015-02-09 11:00:00,96.17,96.66,96.17,96.29,261900.0,71.6755,72.0407,71.6755,71.7649,261900.0
2015-02-09 11:30:00,96.31,96.43,95.86,96.27,300400.0,71.7798,71.8693,71.4444,71.75,300400.0
2015-02-09 12:00:00,96.27,96.37,95.96,96.02,168100.0,71.75,71.8245,71.519,71.5637,168100.0
2015-02-09 12:30:00,96.02,96.29,95.93,96.2,153200.0,71.5637,71.7649,71.4966,71.6978,153200.0
2015-02-09 13:00:00,96.18,96.47,96.18,96.37,234700.0,71.6829,71.8991,71.6829,71.8245,234700.0
2015-02-09 13:30:00,96.36,96.96,96.16,96.95,276100.0,71.8171,72.2643,71.668,72.2568,276100.0
2015-02-09 14:00:00,96.95,96.95,96.32,96.55,263200.0,72.2568,72.2568,71.7873,71.9587,263200.0
2015-02-09 14:30:00,96.54,96.75,96.33,96.57,270600.0,71.9512,72.1078,71.7947,71.9736,270600.0
2015-02-09 15:00:00,96.57,96.58,95.92,96.1,231700.0,71.9736,71.9811,71.4892,71.6233,231700.0
2015-02-09 15:30:00,96.1,96.1,95.78,95.94,413500.0,71.6233,71.6233,71.3848,71.5041,413500.0
2015-02-10 09:30:00,96.65,96.69,94.07,94.13,592400.0,72.0332,72.063,70.1104,70.1551,592400.0
2015-02-10 10:00:00,94.13,94.68,94.08,94.22,306800.0,70.1551,70.565,70.1178,70.2222,306800.0
2015-02-10 10:30:00,94.22,94.74,94.07,94.34,240300.0,70.2222,70.6097,70.1104,70.3116,240300.0
2015-02-10 11:00:00,94.36,94.52,93.84,94.05,207500.0,70.3265,70.4457,69.9389,70.0955,207500.0
2015-02-10 11:30:00,94.06,94.91,93.96,94.77,222900.0,70.1029,70.7364,70.0284,70.6321,222900.0
2015-02-10 12:00:00,94.77,95.53,94.59,95.29,224000.0,70.6321,71.1985,70.4979,71.0196,224000.0
2015-02-10 12:30:00,95.28,95.42,95.04,95.11,133300.0,71.0122,71.1165,70.8333,70.8855,133300.0
2015-02-10 13:00:00,95.13,95.53,94.76,94.82,211700.0,70.9004,71.1985,70.6246,70.6693,211700.0
2015-02-10 13:30:00,94.85,95.02,94.48,94.5,239900.0,70.6917,70.8184,70.4159,70.4308,239900.0
2015-02-10 14:00:00,94.53,94.75,94.12,94.4,290200.0,70.4532,70.6172,70.1476,70.3563,290200.0
2015-02-10 14:30:00,94.38,94.94,94.38,94.87,216200.0,70.3414,70.7588,70.3414,70.7066,216200.0
2015-02-10 15:00:00,94.86,95.42,94.69,95.42,371900.0,70.6991,71.1165,70.5724,71.1165,371900.0
2015-02-10 15:30:00,95.42,95.49,95.13,95.23,398400.0,71.1165,71.1687,70.9004,70.9749,398400.0
2015-02-11 09:30:00,93.84,94.04,93.05,93.51,586300.0,69.9389,70.088,69.3502,69.693,586300.0
2015-02-11 10:00:00,93.49,93.56,92.5,92.84,546200.0,69.6781,69.7303,68.9402,69.1936,546200.0
2015-02-11 10:30:00,92.82,93.54,92.4,93.31,665800.0,69.1787,69.7153,68.8657,69.5439,665800.0
2015-02-11 11:00:00,93.31,93.85,93.21,93.79,588100.0,69.5439,69.9464,69.4694,69.9017,588100.0
2015-02-11 11:30:00,93.76,93.76,93.15,93.5,289400.0,69.8793,69.8793,69.4247,69.6855,289400.0
2015-02-11 12:00:00,93.48,94.0,93.3,93.88,332100.0,69.6706,70.0582,69.5365,69.9687,332100.0
2015-02-11 12:30:00,93.87,94.09,92.89,93.25,368500.0,69.9613,70.1253,69.2309,69.4992,368500.0
2015-02-11 13:00:00,93.25,93.27,92.4,92.88,284600.0,69.4992,69.5141,68.8657,69.2235,284600.0
2015-02-11 13:30:00,92.93,92.99,92.15,92.74,264200.0,69.2607,69.3054,68.6794,69.1191,264200.0
2015-02-11 14:00:00,92.72,92.89,92.21,92.31,367200.0,69.1042,69.2309,68.7241,68.7986,367200.0
2015-02-11 14:30:00,92.31,92.95,92.29,92.63,275000.0,68.7986,69.2756,68.7837,69.0371,275000.0
2015-02-11 15:00:00,92.61,93.2,92.61,93.06,432300.0,69.0222,69.4619,69.0222,69.3576,432300.0
2015-02-11 15:30:00,93.07,93.49,92.93,93.19,672700.0,69.3651,69.6781,69.2607,69.4545,672700.0
2015-02-12 09:30:00,94.96,95.24,94.07,94.32,373600.0,70.7737,70.9824,70.1104,70.2967,373600.0
2015-02-12 10:00:00,94.31,94.54,93.58,93.65,340200.0,70.2892,70.4606,69.7452,69.7973,340200.0
2015-02-12 10:30:00,93.62,94.38,93.47,94.26,266000.0,69.775,70.3414,69.6632,70.252,266000.0
2015-02-12 11:00:00,94.28,94.96,94.27,94.44,305500.0,70.2669,70.7737,70.2594,70.3861,305500.0
2015-02-12 11:30:00,94.44,95.05,94.4,94.92,187000.0,70.3861,70.8408,70.3563,70.7439,187000.0
2015-02-12 12:00:00,94.89,94.91,94.48,94.77,157800.0,70.7215,70.7364,70.4159,70.6321,157800.0
2015-02-12 12:30:00,94.76,94.86,94.3,94.52,180400.0,70.6246,70.6991,70.2818,70.4457,180400.0
2015-02-12 13:00:00,94.52,94.86,94.44,94.67,181400.0,70.4457,70.6991,70.3861,70.5575,181400.0
2015-02-12 13:30:00,94.65,95.01,94.49,95.0,168200.0,70.5426,70.8109,70.4234,70.8035,168200.0
2015-02-12 14:00:00,94.98,95.23,94.69,94.95,217500.0,70.7886,70.9749,70.5724,70.7662,217500.0
2015-02-12 14:30:00,94.94,95.18,94.77,95.11,247800.0,70.7588,70.9376,70.6321,70.8855,247800.0
2015-02-12 15:00:00,95.11,95.11,94.7,94.75,298700.0,70.8855,70.8855,70.5799,70.6172,298700.0
2015-02-12 15:30:00,94.76,94.85,94.53,94.79,516600.0,70.6246,70.6917,70.4532,70.647,516600.0
2015-02-13 09:30:00,95.94,96.45,95.6,96.07,400800.0,71.5041,71.8842,71.2507,71.601,400800.0
2015-02-13 10:00:00,96.07,96.07,95.39,95.47,318200.0,71.601,71.601,71.0942,71.1538,318200.0
2015-02-13 10:30:00,95.47,95.94,95.29,95.94,198400.0,71.1538,71.5041,71.0196,71.5041,198400.0
2015-02-13 11:00:00,95.89,96.12,95.64,96.02,293800.0,71.4668,71.6382,71.2805,71.5637,293800.0
2015-02-13 11:30:00,96.03,96.23,95.76,96.01,162400.0,71.5711,71.7202,71.3699,71.5562,162400.0
2015-02-13 12:00:00,96.03,96.38,95.86,96.25,193300.0,71.5711,71.832,71.4444,71.7351,193300.0
2015-02-13 12:30:00,96.21,96.55,96.08,96.55,165100.0,71.7053,71.9587,71.6084,71.9587,165100.0
2015-02-13 13:00:00,96.54,96.63,95.86,95.88,216300.0,71.9512,72.0183,71.4444,71.4593,216300.0
2015-02-13 13:30:00,95.9,95.94,95.25,95.67,220200.0,71.4743,71.5041,70.9898,71.3028,220200.0
2015-02-13 14:00:00,95.63,96.18,95.61,96.12,296800.0,71.273,71.6829,71.2581,71.6382,296800.0
2015-02-13 14:30:00,96.1,96.28,95.9,96.14,216300.0,71.6233,71.7575,71.4743,71.6531,216300.0
2015-02-13 15:00:00,96.13,96.55,96.02,96.52,256100.0,71.6457,71.9587,71.5637,71.9363,256100.0
2015-02-13 15:30:00,96.52,96.97,96.48,96.9,602300.0,71.9363,72.2717,71.9065,72.2196,602300.0
2015-02-17 09:30:00,96.08,96.67,95.65,96.02,278000.0,71.6084,72.0481,71.2879,71.5637,278000.0
2015-02-17 10:00:00,96.07,96.31,95.69,96.0,357500.0,71.601,71.7798,71.3177,71.5488,357500.0
2015-02-17 10:30:00,95.97,96.37,95.88,96.26,257500.0,71.5264,71.8245,71.4593,71.7426,257500.0
2015-02-17 11:00:00,96.26,96.33,95.9,96.18,172000.0,71.7426,71.7947,71.4743,71.6829,172000.0
2015-02-17 11:30:00,96.17,96.35,95.99,96.16,220600.0,71.6755,71.8096,71.5413,71.668,220600.0
2015-02-17 12:00:00,96.15,96.17,95.88,95.89,184500.0,71.6606,71.6755,71.4593,71.4668,184500.0
2015-02-17 12:30:00,95.89,96.15,95.88,96.11,151700.0,71.4668,71.6606,71.4593,71.6308,151700.0
2015-02-17 13:00:00,96.12,96.31,96.01,96.09,246400.0,71.6382,71.7798,71.5562,71.6159,246400.0
2015-02-17 13:30:00,96.11,96.29,96.01,96.19,291300.0,71.6308,71.7649,71.5562,71.6904,291300.0
2015-02-17 14:00:00,96.21,96.35,96.04,96.12,385000.0,71.7053,71.8096,71.5786,71.6382,385000.0
2015-02-17 14:30:00,96.12,96.34,96.09,96.2,271100.0,71.6382,71.8022,71.6159,71.6978,271100.0
2015-02-17 15:00:00,96.18,96.44,96.13,96.4,335400.0,71.6829,71.8767,71.6457,71.8469,335400.0
2015-02-17 15:30:00,96.39,96.54,96.31,96.43,471100.0,71.8395,71.9512,71.7798,71.8693,471100.0
2015-02-18 09:30:00,94.81,96.4,94.5,95.73,407800.0,70.6619,71.8469,70.4308,71.3476,407800.0
2015-02-18 10:00:00,95.7,96.1,95.25,96.06,351200.0,71.3252,71.6233,70.9898,71.5935,351200.0
2015-02-18 10:30:00,96.03,96.44,95.99,96.27,216000.0,71.5711,71.8767,71.5413,71.75,216000.0
2015-02-18 11:00:00,96.24,96.37,96.0,96.13,227500.0,71.7277,71.8245,71.5488,71.6457,227500.0
2015-02-18 11:30:00,96.16,96.49,95.8,95.93,236700.0,71.668,71.914,71.3997,71.4966,236700.0
2015-02-18 12:00:00,95.94,96.39,95.91,96.33,199700.0,71.5041,71.8395,71.4817,71.7947,199700.0
2015-02-18 12:30:00,96.35,96.41,95.79,95.84,154200.0,71.8096,71.8544,71.3923,71.4295,154200.0
2015-02-18 13:00:00,95.82,96.11,95.27,95.42,177400.0,71.4146,71.6308,71.0047,71.1165,177400.0
2015-02-18 13:30:00,95.39,95.92,95.33,95.6,211100.0,71.0942,71.4892,71.0494,71.2507,211100.0
2015-02-18 14:00:00,95.63,96.18,95.21,95.23,268900.0,71.273,71.6829,70.96,70.9749,268900.0
2015-02-18 14:30:00,95.23,95.26,94.68,94.85,266500.0,70.9749,70.9973,70.565,70.6917,266500.0
2015-02-18 15:00:00,94.83,95.07,94.6,94.89,375000.0,70.6768,70.8557,70.5054,70.7215,375000.0
2015-02-18 15:30:00,94.89,95.31,94.78,95.28,603800.0,70.7215,71.0345,70.6395,71.0122,603800.0
2015-02-19 09:30:00,86.68,91.48,86.56,91.33,5167000.0,64.6026,68.18,64.5132,68.0682,5167000.0
2015-02-19 10:00:00,91.32,92.97,90.37,92.54,2580300.0,68.0608,69.2905,67.3527,68.97,2580300.0
2015-02-19 10:30:00,92.45,92.73,91.42,92.15,1218400.0,68.903,69.1117,68.1353,68.6794,1218400.0
2015-02-19 11:00:00,92.15,93.43,92.0,92.6,985700.0,68.6794,69.6334,68.5676,69.0148,985700.0
2015-02-19 11:30:00,92.65,94.07,92.38,93.47,829500.0,69.052,70.1104,68.8508,69.6632,829500.0
2015-02-19 12:00:00,93.49,94.4,93.14,94.02,905500.0,69.6781,70.3563,69.4172,70.0731,905500.0
2015-02-19 12:30:00,93.99,94.06,93.45,93.83,611800.0,70.0507,70.1029,69.6483,69.9315,611800.0
2015-02-19 13:00:00,93.83,93.97,93.08,93.3,468900.0,69.9315,70.0358,69.3725,69.5365,468900.0
2015-02-19 13:30:00,93.28,94.17,93.02,94.16,502200.0,69.5216,70.1849,69.3278,70.1774,502200.0
2015-02-19 14:00:00,94.13,94.67,94.03,94.3,690700.0,70.1551,70.5575,70.0805,70.2818,690700.0
2015-02-19 14:30:00,94.29,94.74,94.26,94.37,659800.0,70.2743,70.6097,70.252,70.3339,659800.0
2015-02-19 15:00:00,94.38,94.65,93.63,93.63,785400.0,70.3414,70.5426,69.7824,69.7824,785400.0
2015-02-19 15:30:00,93.63,94.35,93.42,93.83,1371400.0,69.7824,70.319,69.6259,69.9315,1371400.0
2015-02-20 09:30:00,93.09,93.46,91.27,91.71,1176000.0,69.38,69.6557,68.0235,68.3514,1176000.0
2015-02-20 10:00:00,91.74,91.95,91.0,91.02,705000.0,68.3738,68.5303,67.8223,67.8372,705000.0
2015-02-20 10:30:00,91.0,91.23,90.46,90.67,823000.0,67.8223,67.9937,67.4198,67.5763,823000.0
2015-02-20 11:00:00,90.65,91.09,90.61,90.64,586300.0,67.5614,67.8894,67.5316,67.554,586300.0
2015-02-20 11:30:00,90.62,90.94,90.43,90.83,414500.0,67.5391,67.7776,67.3975,67.6956,414500.0
2015-02-20 12:00:00,90.81,91.27,90.79,91.04,261400.0,67.6807,68.0235,67.6658,67.8521,261400.0
2015-02-20 12:30:00,91.04,91.16,90.07,90.16,310100.0,67.8521,67.9415,67.1292,67.1962,310100.0
2015-02-20 13:00:00,90.17,90.78,90.17,90.61,261700.0,67.2037,67.6583,67.2037,67.5316,261700.0
2015-02-20 13:30:00,90.62,90.98,90.46,90.94,377400.0,67.5391,67.8074,67.4198,67.7776,377400.0
2015-02-20 14:00:00,90.95,91.08,90.69,90.9,369900.0,67.785,67.8819,67.5912,67.7478,369900.0
2015-02-20 14:30:00,90.88,91.15,90.47,90.99,432200.0,67.7329,67.9341,67.4273,67.8148,432200.0
2015-02-20 15:00:00,91.01,91.27,90.91,91.27,409800.0,67.8297,68.0235,67.7552,68.0235,409800.0
2015-02-20 15:30:00,91.27,91.33,90.88,91.08,838600.0,68.0235,68.0682,67.7329,67.8819,838600.0
2015-02-23 09:30:00,90.06,90.06,89.25,89.59,561100.0,67.1217,67.1217,66.518,66.7714,561100.0
2015-02-23 10:00:00,89.61,89.99,89.58,89.91,324300.0,66.7863,67.0695,66.764,67.0099,324300.0
2015-02-23 10:30:00,89.93,90.68,89.88,90.29,321000.0,67.0248,67.5838,66.9876,67.2931,321000.0
2015-02-23 11:00:00,90.28,90.54,90.2,90.5,225900.0,67.2857,67.4794,67.226,67.4496,225900.0
2015-02-23 11:30:00,90.47,90.71,90.32,90.37,180200.0,67.4273,67.6061,67.3155,67.3527,180200.0
2015-02-23 12:00:00,90.38,90.63,90.25,90.49,174100.0,67.3602,67.5465,67.2633,67.4422,174100.0
2015-02-23 12:30:00,90.49,90.83,90.49,90.66,164700.0,67.4422,67.6956,67.4422,67.5689,164700.0
2015-02-23 13:00:00,90.68,90.92,90.47,90.92,199300.0,67.5838,67.7627,67.4273,67.7627,199300.0
2015-02-23 13:30:00,90.9,92.01,90.9,91.45,569300.0,67.7478,68.575,67.7478,68.1577,569300.0
2015-02-23 14:00:00,91.44,91.62,91.18,91.62,372400.0,68.1502,68.2844,67.9564,68.2844,372400.0
2015-02-23 14:30:00,91.63,91.63,91.06,91.47,349400.0,68.2918,68.2918,67.867,68.1726,349400.0
2015-02-23 15:00:00,91.46,91.68,91.4,91.65,400700.0,68.1651,68.3291,68.1204,68.3067,400700.0
2015-02-23 15:30:00,91.65,92.1,91.59,91.94,820400.0,68.3067,68.6421,68.262,68.5229,820400.0
2015-02-24 09:30:00,92.85,93.0,91.81,91.86,393000.0,69.2011,69.3129,68.426,68.4632,393000.0
2015-02-24 10:00:00,91.87,92.58,91.61,92.37,434600.0,68.4707,68.9999,68.2769,68.8433,434600.0
2015-02-24 10:30:00,92.37,92.46,91.54,91.81,331000.0,68.8433,68.9104,68.2247,68.426,331000.0
2015-02-24 11:00:00,91.81,92.17,91.71,92.02,260600.0,68.426,68.6943,68.3514,68.5825,260600.0
2015-02-24 11:30:00,92.06,92.19,91.58,91.8,228500.0,68.6123,68.7092,68.2546,68.4185,228500.0
2015-02-24 12:00:00,91.79,91.97,91.68,91.96,162900.0,68.4111,68.5452,68.3291,68.5378,162900.0
2015-02-24 12:30:00,91.96,92.16,91.79,91.99,172700.0,68.5378,68.6868,68.4111,68.5601,172700.0
2015-02-24 13:00:00,92.0,92.15,91.84,91.9,121600.0,68.5676,68.6794,68.4483,68.4931,121600.0
2015-02-24 13:30:00,91.89,92.08,91.58,91.58,197700.0,68.4856,68.6272,68.2546,68.2546,197700.0
2015-02-24 14:00:00,91.58,91.61,91.29,91.52,227100.0,68.2546,68.2769,68.0384,68.2098,227100.0
2015-02-24 14:30:00,91.49,91.59,91.26,91.48,197100.0,68.1875,68.262,68.0161,68.18,197100.0
2015-02-24 15:00:00,91.49,91.62,91.4,91.6,176100.0,68.1875,68.2844,68.1204,68.2695,176100.0
2015-02-24 15:30:00,91.6,91.7,91.46,91.64,363200.0,68.2695,68.344,68.1651,68.2993,363200.0
2015-02-25 09:30:00,91.54,92.29,91.29,91.41,197700.0,68.2247,68.7837,68.0384,68.1279,197700.0
2015-02-25 10:00:00,91.49,93.23,91.43,92.77,1223500.0,68.1875,69.4843,68.1428,69.1415,1223500.0
2015-02-25 10:30:00,92.8,93.07,92.38,92.54,605900.0,69.1638,69.3651,68.8508,68.97,605900.0
2015-02-25 11:00:00,92.54,92.94,92.4,92.77,246300.0,68.97,69.2682,68.8657,69.1415,246300.0
2015-02-25 11:30:00,92.79,93.13,92.61,92.97,203300.0,69.1564,69.4098,69.0222,69.2905,203300.0
2015-02-25 12:00:00,92.94,93.04,92.81,92.82,182900.0,69.2682,69.3427,69.1713,69.1787,182900.0
2015-02-25 12:30:00,92.81,93.02,92.67,92.97,214300.0,69.1713,69.3278,69.0669,69.2905,214300.0
2015-02-25 13:00:00,92.96,93.18,92.81,92.83,188400.0,69.2831,69.447,69.1713,69.1862,188400.0
2015-02-25 13:30:00,92.83,93.25,92.82,93.07,278700.0,69.1862,69.4992,69.1787,69.3651,278700.0
2015-02-25 14:00:00,93.07,93.25,92.83,93.0,337900.0,69.3651,69.4992,69.1862,69.3129,337900.0
2015-02-25 14:30:00,92.98,93.14,92.55,92.68,295800.0,69.298,69.4172,68.9775,69.0744,295800.0
2015-02-25 15:00:00,92.68,92.99,92.5,92.81,248700.0,69.0744,69.3054,68.9402,69.1713,248700.0
2015-02-25 15:30:00,92.79,93.08,92.74,93.0,598400.0,69.1564,69.3725,69.1191,69.3129,598400.0
2015-02-26 09:30:00,91.81,92.25,91.09,91.25,385900.0,68.426,68.7539,67.8894,68.0086,385900.0
2015-02-26 10:00:00,91.25,91.52,91.06,91.06,325800.0,68.0086,68.2098,67.867,67.867,325800.0
2015-02-26 10:30:00,91.03,91.05,90.5,90.79,419500.0,67.8446,67.8596,67.4496,67.6658,419500.0
2015-02-26 11:00:00,90.79,91.0,90.29,90.35,228900.0,67.6658,67.8223,67.2931,67.3378,228900.0
2015-02-26 11:30:00,90.35,90.81,90.03,90.11,290800.0,67.3378,67.6807,67.0993,67.159,290800.0
2015-02-26 12:00:00,90.12,90.39,90.1,90.2,298300.0,67.1664,67.3677,67.1515,67.226,298300.0
2015-02-26 12:30:00,90.2,90.49,90.0,90.05,230800.0,67.226,67.4422,67.077,67.1143,230800.0
2015-02-26 13:00:00,90.03,90.05,89.61,89.7,370400.0,67.0993,67.1143,66.7863,66.8534,370400.0
2015-02-26 13:30:00,89.7,90.06,89.63,90.05,258200.0,66.8534,67.1217,66.8012,67.1143,258200.0
2015-02-26 14:00:00,90.05,90.12,89.68,89.85,300100.0,67.1143,67.1664,66.8385,66.9652,300100.0
2015-02-26 14:30:00,89.85,90.07,89.74,89.97,335600.0,66.9652,67.1292,66.8832,67.0546,335600.0
2015-02-26 15:00:00,89.98,90.2,89.66,90.09,329600.0,67.0621,67.226,66.8236,67.1441,329600.0
2015-02-26 15:30:00,90.09,90.46,90.05,90.14,679400.0,67.1441,67.4198,67.1143,67.1813,679400.0
2015-02-27 09:30:00,90.63,90.69,89.5,89.65,244700.0,67.5465,67.5912,66.7043,66.8161,244700.0
2015-02-27 10:00:00,89.63,90.27,89.61,90.12,257800.0,66.8012,67.2782,66.7863,67.1664,257800.0
2015-02-27 10:30:00,90.12,90.4,89.97,90.39,191100.0,67.1664,67.3751,67.0546,67.3677,191100.0
2015-02-27 11:00:00,90.37,90.48,90.11,90.3,229600.0,67.3527,67.4347,67.159,67.3006,229600.0
2015-02-27 11:30:00,90.3,90.71,90.28,90.37,268100.0,67.3006,67.6061,67.2857,67.3527,268100.0
2015-02-27 12:00:00,90.37,90.41,90.07,90.13,153400.0,67.3527,67.3826,67.1292,67.1739,153400.0
2015-02-27 12:30:00,90.14,90.23,89.8,89.92,140400.0,67.1813,67.2484,66.9279,67.0174,140400.0
2015-02-27 13:00:00,89.92,90.06,89.29,89.59,157800.0,67.0174,67.1217,66.5478,66.7714,157800.0
2015-02-27 13:30:00,89.6,89.84,89.47,89.49,196000.0,66.7789,66.9577,66.682,66.6969,196000.0
2015-02-27 14:00:00,89.5,89.84,89.43,89.74,260300.0,66.7043,66.9577,66.6522,66.8832,260300.0
2015-02-27 14:30:00,89.73,90.0,89.55,89.89,284200.0,66.8758,67.077,66.7416,66.995,284200.0
2015-02-27 15:00:00,89.9,89.9,89.54,89.66,188800.0,67.0025,67.0025,66.7341,66.8236,188800.0
2015-02-27 15:30:00,89.67,89.87,89.52,89.71,535100.0,66.831,66.9801,66.7192,66.8608,535100.0
2015-03-02 09:30:00,89.08,89.2,87.08,87.09,980900.0,66.3913,66.4807,64.9007,64.9082,980900.0
2015-03-02 10:00:00,87.09,88.93,87.09,88.93,643200.0,64.9082,66.2795,64.9082,66.2795,643200.0
2015-03-02 10:30:00,88.95,89.1,88.4,88.96,354000.0,66.2944,66.4062,65.8845,66.3019,354000.0
2015-03-02 11:00:00,88.97,89.06,88.64,88.93,239300.0,66.3093,66.3764,66.0634,66.2795,239300.0
2015-03-02 11:30:00,88.95,89.01,88.3,88.44,247600.0,66.2944,66.3391,65.81,65.9143,247600.0
2015-03-02 12:00:00,88.42,88.76,88.31,88.65,173200.0,65.8994,66.1528,65.8174,66.0708,173200.0
2015-03-02 12:30:00,88.67,88.81,88.45,88.47,155400.0,66.0857,66.1901,65.9218,65.9367,155400.0
2015-03-02 13:00:00,88.45,88.7,88.24,88.47,174400.0,65.9218,66.1081,65.7653,65.9367,174400.0
2015-03-02 13:30:00,88.46,88.7,88.33,88.48,145100.0,65.9292,66.1081,65.8323,65.9441,145100.0
2015-03-02 14:00:00,88.5,88.53,88.21,88.23,172800.0,65.959,65.9814,65.7429,65.7578,172800.0
2015-03-02 14:30:00,88.23,88.67,88.21,88.57,157200.0,65.7578,66.0857,65.7429,66.0112,157200.0
2015-03-02 15:00:00,88.56,89.06,88.55,89.03,317700.0,66.0038,66.3764,65.9963,66.354,317700.0
2015-03-02 15:30:00,89.03,89.13,88.95,89.08,524900.0,66.354,66.4286,66.2944,66.3913,524900.0
2015-03-03 09:30:00,88.98,89.52,88.6,89.16,275600.0,66.3168,66.7192,66.0336,66.4509,275600.0
2015-03-03 10:00:00,89.21,89.5,88.89,89.38,236500.0,66.4882,66.7043,66.2497,66.6149,236500.0
2015-03-03 10:30:00,89.37,89.69,89.1,89.35,169400.0,66.6074,66.8459,66.4062,66.5925,169400.0
2015-03-03 11:00:00,89.35,89.62,89.23,89.34,154700.0,66.5925,66.7938,66.5031,66.5851,154700.0
2015-03-03 11:30:00,89.32,89.61,89.06,89.6,233100.0,66.5702,66.7863,66.3764,66.7789,233100.0
2015-03-03 12:00:00,89.6,90.63,89.36,90.63,607600.0,66.7789,67.5465,66.6,67.5465,607600.0
2015-03-03 12:30:00,90.6,91.01,90.25,90.75,402100.0,67.5242,67.8297,67.2633,67.636,402100.0
2015-03-03 13:00:00,90.76,91.11,90.73,90.87,267200.0,67.6434,67.9043,67.6211,67.7254,267200.0
2015-03-03 13:30:00,90.94,90.98,90.51,90.64,299300.0,67.7776,67.8074,67.4571,67.554,299300.0
2015-03-03 14:00:00,90.63,90.99,90.4,90.94,220000.0,67.5465,67.8148,67.3751,67.7776,220000.0
2015-03-03 14:30:00,90.94,91.07,90.62,90.78,235700.0,67.7776,67.8745,67.5391,67.6583,235700.0
2015-03-03 15:00:00,90.78,90.81,90.44,90.49,228600.0,67.6583,67.6807,67.4049,67.4422,228600.0
2015-03-03 15:30:00,90.48,90.56,90.19,90.35,375900.0,67.4347,67.4944,67.2186,67.3378,375900.0
2015-03-04 09:30:00,90.2,90.37,89.1,89.17,381100.0,67.226,67.3527,66.4062,66.4584,381100.0
2015-03-04 10:00:00,89.17,89.45,88.58,89.16,345200.0,66.4584,66.6671,66.0187,66.4509,345200.0
2015-03-04 10:30:00,89.01,89.22,88.55,89.18,363900.0,66.3391,66.4957,65.9963,66.4658,363900.0
2015-03-04 11:00:00,89.17,89.54,89.1,89.28,178500.0,66.4584,66.7341,66.4062,66.5404,178500.0
2015-03-04 11:30:00,89.28,89.45,88.92,88.95,234200.0,66.5404,66.6671,66.2721,66.2944,234200.0
2015-03-04 12:00:00,88.93,89.96,88.93,89.78,312000.0,66.2795,67.0472,66.2795,66.913,312000.0
2015-03-04 12:30:00,89.79,90.43,89.76,90.26,269600.0,66.9205,67.3975,66.8981,67.2708,269600.0
2015-03-04 13:00:00,90.26,90.28,89.88,90.22,189800.0,67.2708,67.2857,66.9876,67.241,189800.0
2015-03-04 13:30:00,90.23,90.23,89.69,89.73,138400.0,67.2484,67.2484,66.8459,66.8758,138400.0
2015-03-04 14:00:00,89.74,90.18,89.73,90.06,169900.0,66.8832,67.2111,66.8758,67.1217,169900.0
2015-03-04 14:30:00,90.04,90.62,89.98,90.57,156700.0,67.1068,67.5391,67.0621,67.5018,156700.0
2015-03-04 15:00:00,90.57,90.75,90.4,90.74,182000.0,67.5018,67.636,67.3751,67.6285,182000.0
2015-03-04 15:30:00,90.75,90.95,90.45,90.49,376800.0,67.636,67.785,67.4124,67.4422,376800.0
2015-03-05 09:30:00,89.85,90.28,89.37,89.89,256600.0,66.9652,67.2857,66.6074,66.995,256600.0
2015-03-05 10:00:00,89.9,90.17,89.7,90.02,207000.0,67.0025,67.2037,66.8534,67.0919,207000.0
2015-03-05 10:30:00,90.0,90.52,89.92,90.33,167800.0,67.077,67.4645,67.0174,67.3229,167800.0
2015-03-05 11:00:00,90.3,90.35,90.03,90.2,198100.0,67.3006,67.3378,67.0993,67.226,198100.0
2015-03-05 11:30:00,90.19,90.31,89.94,90.12,98400.0,67.2186,67.308,67.0323,67.1664,98400.0
2015-03-05 12:00:00,90.12,90.13,89.7,89.74,102500.0,67.1664,67.1739,66.8534,66.8832,102500.0
2015-03-05 12:30:00,89.73,90.17,89.7,89.86,115100.0,66.8758,67.2037,66.8534,66.9726,115100.0
2015-03-05 13:00:00,89.85,90.17,89.83,90.05,110100.0,66.9652,67.2037,66.9503,67.1143,110100.0
2015-03-05 13:30:00,90.06,90.13,89.67,89.72,99300.0,67.1217,67.1739,66.831,66.8683,99300.0
2015-03-05 14:00:00,89.72,89.88,89.52,89.74,124300.0,66.8683,66.9876,66.7192,66.8832,124300.0
2015-03-05 14:30:00,89.72,89.86,89.67,89.75,111100.0,66.8683,66.9726,66.831,66.8907,111100.0
2015-03-05 15:00:00,89.75,89.78,89.52,89.7,180000.0,66.8907,66.913,66.7192,66.8534,180000.0
2015-03-05 15:30:00,89.7,89.9,89.59,89.6,351600.0,66.8534,67.0025,66.7714,66.7789,351600.0
2015-03-06 09:30:00,88.92,89.54,88.56,89.4,281900.0,66.2721,66.7341,66.0038,66.6298,281900.0
2015-03-06 10:00:00,89.41,90.0,89.41,89.94,233100.0,66.6373,67.077,66.6373,67.0323,233100.0
2015-03-06 10:30:00,89.88,89.92,89.43,89.74,181000.0,66.9876,67.0174,66.6522,66.8832,181000.0
2015-03-06 11:00:00,89.73,89.96,89.44,89.82,180900.0,66.8758,67.0472,66.6596,66.9428,180900.0
2015-03-06 11:30:00,89.79,89.79,89.5,89.68,143200.0,66.9205,66.9205,66.7043,66.8385,143200.0
2015-03-06 12:00:00,89.68,89.83,89.49,89.58,202800.0,66.8385,66.9503,66.6969,66.764,202800.0
2015-03-06 12:30:00,89.57,89.69,89.38,89.41,165300.0,66.7565,66.8459,66.6149,66.6373,165300.0
2015-03-06 13:00:00,89.39,89.47,89.1,89.15,290500.0,66.6224,66.682,66.4062,66.4435,290500.0
2015-03-06 13:30:00,89.14,89.21,88.8,89.06,168500.0,66.436,66.4882,66.1826,66.3764,168500.0
2015-03-06 14:00:00,89.06,89.15,88.76,88.85,185800.0,66.3764,66.4435,66.1528,66.2199,185800.0
2015-03-06 14:30:00,88.83,88.84,88.23,88.25,193600.0,66.205,66.2124,65.7578,65.7727,193600.0
2015-03-06 15:00:00,88.25,88.54,88.24,88.37,687300.0,65.7727,65.9888,65.7653,65.8621,687300.0
2015-03-06 15:30:00,88.34,88.61,88.28,88.56,467300.0,65.8398,66.041,65.7951,66.0038,467300.0
2015-03-09 09:30:00,88.08,89.24,87.81,87.96,374400.0,65.646,66.5106,65.4448,65.5566,374400.0
2015-03-09 10:00:00,87.98,88.86,87.92,88.64,247500.0,65.5715,66.2273,65.5268,66.0634,247500.0
2015-03-09 10:30:00,88.64,89.25,88.49,88.78,215200.0,66.0634,66.518,65.9516,66.1677,215200.0
2015-03-09 11:00:00,88.79,88.86,88.56,88.65,215200.0,66.1752,66.2273,66.0038,66.0708,215200.0
2015-03-09 11:30:00,88.63,88.76,88.28,88.49,145800.0,66.0559,66.1528,65.7951,65.9516,145800.0
2015-03-09 12:00:00,88.46,88.6,88.27,88.47,107700.0,65.9292,66.0336,65.7876,65.9367,107700.0
2015-03-09 12:30:00,88.47,88.7,88.4,88.48,138300.0,65.9367,66.1081,65.8845,65.9441,138300.0
2015-03-09 13:00:00,88.48,88.53,88.2,88.23,106700.0,65.9441,65.9814,65.7354,65.7578,106700.0
2015-03-09 13:30:00,88.24,88.56,88.14,88.23,95200.0,65.7653,66.0038,65.6907,65.7578,95200.0
2015-03-09 14:00:00,88.22,88.3,87.88,87.96,150800.0,65.7504,65.81,65.497,65.5566,150800.0
2015-03-09 14:30:00,87.97,88.1,87.69,88.05,157300.0,65.564,65.6609,65.3553,65.6237,157300.0
2015-03-09 15:00:00,88.05,88.08,87.7,87.71,142800.0,65.6237,65.646,65.3628,65.3702,142800.0
2015-03-09 15:30:00,87.72,87.92,87.64,87.71,480100.0,65.3777,65.5268,65.3181,65.3702,480100.0
2015-03-10 09:30:00,86.88,87.67,86.33,87.65,402200.0,64.7517,65.3404,64.3417,65.3255,402200.0
2015-03-10 10:00:00,87.66,88.02,87.38,87.86,302300.0,65.333,65.6013,65.1243,65.482,302300.0
2015-03-10 10:30:00,87.87,88.49,87.78,88.13,227200.0,65.4895,65.9516,65.4224,65.6833,227200.0
2015-03-10 11:00:00,88.12,88.57,88.1,88.26,196000.0,65.6758,66.0112,65.6609,65.7802,196000.0
2015-03-10 11:30:00,88.27,88.3,87.85,87.87,128600.0,65.7876,65.81,65.4746,65.4895,128600.0
2015-03-10 12:00:00,87.83,87.93,87.34,87.44,210800.0,65.4597,65.5342,65.0945,65.169,210800.0
2015-03-10 12:30:00,87.4,87.56,87.3,87.4,161600.0,65.1392,65.2585,65.0647,65.1392,161600.0
2015-03-10 13:00:00,87.4,87.85,87.4,87.61,131800.0,65.1392,65.4746,65.1392,65.2957,131800.0
2015-03-10 13:30:00,87.61,87.61,87.14,87.2,96300.0,65.2957,65.2957,64.9454,64.9901,96300.0
2015-03-10 14:00:00,87.2,87.38,86.83,86.97,154700.0,64.9901,65.1243,64.7144,64.8187,154700.0
2015-03-10 14:30:00,86.98,87.1,86.81,86.86,291800.0,64.8262,64.9156,64.6995,64.7367,291800.0
2015-03-10 15:00:00,86.87,86.88,86.37,86.53,538100.0,64.7442,64.7517,64.3715,64.4908,538100.0
2015-03-10 15:30:00,86.54,86.59,86.15,86.21,1011400.0,64.4982,64.5355,64.2076,64.2523,1011400.0
2015-03-11 09:30:00,86.42,86.8,86.14,86.55,445700.0,64.4088,64.692,64.2001,64.5057,445700.0
2015-03-11 10:00:00,86.55,86.83,86.4,86.69,254500.0,64.5057,64.7144,64.3939,64.61,254500.0
2015-03-11 10:30:00,86.68,86.69,85.88,86.38,252300.0,64.6026,64.61,64.0064,64.379,252300.0
2015-03-11 11:00:00,86.4,86.95,86.39,86.77,178400.0,64.3939,64.8038,64.3865,64.6697,178400.0
2015-03-11 11:30:00,86.77,86.78,86.42,86.62,219500.0,64.6697,64.6771,64.4088,64.5579,219500.0
2015-03-11 12:00:00,86.63,86.72,86.47,86.48,144800.0,64.5653,64.6324,64.4461,64.4535,144800.0
2015-03-11 12:30:00,86.49,86.75,86.37,86.52,109100.0,64.461,64.6548,64.3715,64.4833,109100.0
2015-03-11 13:00:00,86.51,86.8,86.42,86.69,126100.0,64.4759,64.692,64.4088,64.61,126100.0
2015-03-11 13:30:00,86.7,86.74,86.5,86.68,118100.0,64.6175,64.6473,64.4684,64.6026,118100.0
2015-03-11 14:00:00,86.68,87.04,86.66,86.83,159100.0,64.6026,64.8709,64.5877,64.7144,159100.0
2015-03-11 14:30:00,86.83,87.37,86.74,87.29,263900.0,64.7144,65.1168,64.6473,65.0572,263900.0
2015-03-11 15:00:00,87.29,87.32,86.68,86.72,282800.0,65.0572,65.0796,64.6026,64.6324,282800.0
2015-03-11 15:30:00,86.71,86.92,86.54,86.55,716000.0,64.6249,64.7815,64.4982,64.5057,716000.0
2015-03-12 09:30:00,87.05,87.19,86.38,86.46,222600.0,64.8784,64.9827,64.379,64.4386,222600.0
2015-03-12 10:00:00,86.45,86.6,86.29,86.3,179400.0,64.4312,64.543,64.3119,64.3194,179400.0
2015-03-12 10:30:00,86.28,86.67,86.22,86.52,155500.0,64.3045,64.5951,64.2598,64.4833,155500.0
2015-03-12 11:00:00,86.52,86.73,86.39,86.47,173000.0,64.4833,64.6399,64.3865,64.4461,173000.0
2015-03-12 11:30:00,86.48,86.55,86.22,86.39,121800.0,64.4535,64.5057,64.2598,64.3865,121800.0
2015-03-12 12:00:00,86.37,86.41,86.05,86.2,162300.0,64.3715,64.4014,64.1331,64.2448,162300.0
2015-03-12 12:30:00,86.22,86.44,86.14,86.35,106300.0,64.2598,64.4237,64.2001,64.3566,106300.0
2015-03-12 13:00:00,86.35,86.62,86.31,86.38,113400.0,64.3566,64.5579,64.3268,64.379,113400.0
2015-03-12 13:30:00,86.36,86.41,85.98,86.0,160900.0,64.3641,64.4014,64.0809,64.0958,160900.0
2015-03-12 14:00:00,85.98,86.07,85.82,85.91,152400.0,64.0809,64.148,63.9616,64.0287,152400.0
2015-03-12 14:30:00,85.92,86.11,85.86,86.05,160700.0,64.0362,64.1778,63.9914,64.1331,160700.0
2015-03-12 15:00:00,86.06,86.15,85.83,85.87,179200.0,64.1405,64.2076,63.9691,63.9989,179200.0
2015-03-12 15:30:00,85.87,85.93,85.62,85.69,580900.0,63.9989,64.0436,63.8126,63.8647,580900.0
2015-03-13 09:30:00,85.2,85.66,84.79,84.79,535700.0,63.4995,63.8424,63.194,63.194,535700.0
2015-03-13 10:00:00,84.78,84.93,84.29,84.43,293100.0,63.1865,63.2983,62.8213,62.9257,293100.0
2015-03-13 10:30:00,84.42,84.63,84.13,84.13,249500.0,62.9182,63.0747,62.7021,62.7021,249500.0
2015-03-13 11:00:00,84.13,84.78,84.1,84.43,307200.0,62.7021,63.1865,62.6797,62.9257,307200.0
2015-03-13 11:30:00,84.43,84.49,84.12,84.32,175100.0,62.9257,62.9704,62.6946,62.8437,175100.0
2015-03-13 12:00:00,84.32,84.68,84.21,84.57,299200.0,62.8437,63.112,62.7617,63.03,299200.0
2015-03-13 12:30:00,84.55,85.02,84.49,84.96,207000.0,63.0151,63.3654,62.9704,63.3207,207000.0
2015-03-13 13:00:00,84.95,85.01,84.78,84.79,164400.0,63.3132,63.3579,63.1865,63.194,164400.0
2015-03-13 13:30:00,84.77,85.02,84.76,84.87,164500.0,63.1791,63.3654,63.1716,63.2536,164500.0
2015-03-13 14:00:00,84.87,84.88,84.6,84.88,201500.0,63.2536,63.2611,63.0524,63.2611,201500.0
2015-03-13 14:30:00,84.86,85.02,84.78,84.99,199100.0,63.2461,63.3654,63.1865,63.343,199100.0
2015-03-13 15:00:00,85.0,85.02,84.76,84.91,265300.0,63.3505,63.3654,63.1716,63.2834,265300.0
2015-03-13 15:30:00,84.92,85.47,84.85,85.4,658400.0,63.2909,63.7008,63.2387,63.6486,658400.0
2015-03-16 09:30:00,85.11,86.32,85.06,86.22,710000.0,63.4325,64.3343,63.3952,64.2598,710000.0
2015-03-16 10:00:00,86.24,86.35,85.47,86.08,528900.0,64.2747,64.3566,63.7008,64.1554,528900.0
2015-03-16 10:30:00,86.08,86.35,85.91,86.0,229100.0,64.1554,64.3566,64.0287,64.0958,229100.0
2015-03-16 11:00:00,85.96,86.24,85.91,86.06,200900.0,64.066,64.2747,64.0287,64.1405,200900.0
2015-03-16 11:30:00,86.08,86.48,86.05,86.48,183500.0,64.1554,64.4535,64.1331,64.4535,183500.0
2015-03-16 12:00:00,86.47,87.1,86.46,87.0,226900.0,64.4461,64.9156,64.4386,64.8411,226900.0
2015-03-16 12:30:00,86.99,87.63,86.93,87.49,339000.0,64.8336,65.3106,64.7889,65.2063,339000.0
2015-03-16 13:00:00,87.5,87.58,87.25,87.48,186900.0,65.2137,65.2734,65.0274,65.1988,186900.0
2015-03-16 13:30:00,87.5,87.65,87.26,87.29,146800.0,65.2137,65.3255,65.0349,65.0572,146800.0
2015-03-16 14:00:00,87.26,87.67,87.25,87.56,148100.0,65.0349,65.3404,65.0274,65.2585,148100.0
2015-03-16 14:30:00,87.58,87.96,87.49,87.83,263900.0,65.2734,65.5566,65.2063,65.4597,263900.0
2015-03-16 15:00:00,87.84,87.99,87.74,87.9,391600.0,65.4671,65.5789,65.3926,65.5119,391600.0
2015-03-16 15:30:00,87.9,88.03,87.69,87.89,580700.0,65.5119,65.6087,65.3553,65.5044,580700.0
2015-03-17 09:30:00,86.86,87.97,86.65,87.42,449000.0,64.7367,65.564,64.5802,65.1541,449000.0
2015-03-17 10:00:00,87.42,87.8,87.2,87.23,335800.0,65.1541,65.4373,64.9901,65.0125,335800.0
2015-03-17 10:30:00,87.24,87.38,86.84,86.9,159900.0,65.02,65.1243,64.7218,64.7666,159900.0
2015-03-17 11:00:00,86.89,87.12,86.54,87.09,138900.0,64.7591,64.9305,64.4982,64.9082,138900.0
2015-03-17 11:30:00,87.11,87.15,86.4,86.96,214000.0,64.9231,64.9529,64.3939,64.8113,214000.0
2015-03-17 12:00:00,86.98,87.01,86.6,86.76,104600.0,64.8262,64.8485,64.543,64.6622,104600.0
2015-03-17 12:30:00,86.79,87.6,86.75,87.52,209700.0,64.6846,65.2883,64.6548,65.2286,209700.0
2015-03-17 13:00:00,87.53,87.74,87.4,87.55,172200.0,65.2361,65.3926,65.1392,65.251,172200.0
2015-03-17 13:30:00,87.54,87.85,87.5,87.78,137100.0,65.2435,65.4746,65.2137,65.4224,137100.0
2015-03-17 14:00:00,87.78,87.78,86.98,86.98,203300.0,65.4224,65.4224,64.8262,64.8262,203300.0
2015-03-17 14:30:00,86.99,87.04,86.73,86.91,239800.0,64.8336,64.8709,64.6399,64.774,239800.0
2015-03-17 15:00:00,86.91,87.09,86.72,86.75,197800.0,64.774,64.9082,64.6324,64.6548,197800.0
2015-03-17 15:30:00,86.75,86.91,86.62,86.81,512100.0,64.6548,64.774,64.5579,64.6995,512100.0
2015-03-18 09:30:00,86.08,86.86,86.0,86.5,271600.0,64.1554,64.7367,64.0958,64.4684,271600.0
2015-03-18 10:00:00,86.49,87.17,86.48,87.16,217200.0,64.461,64.9678,64.4535,64.9603,217200.0
2015-03-18 10:30:00,87.17,87.52,86.65,87.16,323500.0,64.9678,65.2286,64.5802,64.9603,323500.0
2015-03-18 11:00:00,87.16,87.24,86.83,87.01,172800.0,64.9603,65.02,64.7144,64.8485,172800.0
2015-03-18 11:30:00,86.99,87.44,86.98,87.35,119700.0,64.8336,65.169,64.8262,65.1019,119700.0
2015-03-18 12:00:00,87.36,87.5,87.12,87.42,165400.0,65.1094,65.2137,64.9305,65.1541,165400.0
2015-03-18 12:30:00,87.41,87.88,87.37,87.76,171300.0,65.1467,65.497,65.1168,65.4075,171300.0
2015-03-18 13:00:00,87.76,88.05,87.68,87.93,184800.0,65.4075,65.6237,65.3479,65.5342,184800.0
2015-03-18 13:30:00,87.92,88.42,87.92,88.24,259700.0,65.5268,65.8994,65.5268,65.7653,259700.0
2015-03-18 14:00:00,88.26,89.67,88.14,89.55,421500.0,65.7802,66.831,65.6907,66.7416,421500.0
2015-03-18 14:30:00,89.54,90.3,89.48,90.29,797300.0,66.7341,67.3006,66.6894,67.2931,797300.0
2015-03-18 15:00:00,90.28,91.37,90.23,90.76,614600.0,67.2857,68.098,67.2484,67.6434,614600.0
2015-03-18 15:30:00,90.76,90.8,90.34,90.65,837200.0,67.6434,67.6732,67.3304,67.5614,837200.0
2015-03-19 09:30:00,89.4,89.58,88.41,88.99,392300.0,66.6298,66.764,65.892,66.3242,392300.0
2015-03-19 10:00:00,88.97,89.71,88.94,89.37,215800.0,66.3093,66.8608,66.287,66.6074,215800.0
2015-03-19 10:30:00,89.37,89.37,88.48,88.54,158900.0,66.6074,66.6074,65.9441,65.9888,158900.0
2015-03-19 11:00:00,88.55,89.1,88.36,89.01,207500.0,65.9963,66.4062,65.8547,66.3391,207500.0
2015-03-19 11:30:00,89.03,89.07,88.56,88.74,249800.0,66.354,66.3839,66.0038,66.1379,249800.0
2015-03-19 12:00:00,88.73,89.0,88.65,88.95,119800.0,66.1305,66.3317,66.0708,66.2944,119800.0
2015-03-19 12:30:00,88.96,89.12,88.74,88.91,103500.0,66.3019,66.4211,66.1379,66.2646,103500.0
2015-03-19 13:00:00,88.91,89.6,88.85,89.44,215500.0,66.2646,66.7789,66.2199,66.6596,215500.0
2015-03-19 13:30:00,89.44,89.65,89.29,89.54,180800.0,66.6596,66.8161,66.5478,66.7341,180800.0
2015-03-19 14:00:00,89.54,89.9,89.32,89.55,188500.0,66.7341,67.0025,66.5702,66.7416,188500.0
2015-03-19 14:30:00,89.55,89.76,89.22,89.32,170500.0,66.7416,66.8981,66.4957,66.5702,170500.0
2015-03-19 15:00:00,89.33,89.82,89.31,89.81,268200.0,66.5776,66.9428,66.5627,66.9354,268200.0
2015-03-19 15:30:00,89.81,89.86,89.45,89.53,381300.0,66.9354,66.9726,66.6671,66.7267,381300.0
2015-03-20 09:30:00,89.87,91.47,89.43,91.31,1131900.0,66.9801,68.1726,66.6522,68.0533,1131900.0
2015-03-20 10:00:00,91.31,91.34,90.33,90.97,226200.0,68.0533,68.0757,67.3229,67.7999,226200.0
2015-03-20 10:30:00,90.95,91.1,90.7,91.0,250100.0,67.785,67.8968,67.5987,67.8223,250100.0
2015-03-20 11:00:00,91.01,91.44,90.98,91.37,254700.0,67.8297,68.1502,67.8074,68.098,254700.0
2015-03-20 11:30:00,91.37,91.65,91.36,91.51,247900.0,68.098,68.3067,68.0906,68.2024,247900.0
2015-03-20 12:00:00,91.51,91.75,91.46,91.73,166900.0,68.2024,68.3813,68.1651,68.3664,166900.0
2015-03-20 12:30:00,91.73,91.78,91.47,91.64,223600.0,68.3664,68.4036,68.1726,68.2993,223600.0
2015-03-20 13:00:00,91.64,91.94,91.58,91.68,182100.0,68.2993,68.5229,68.2546,68.3291,182100.0
2015-03-20 13:30:00,91.68,91.81,91.36,91.4,164000.0,68.3291,68.426,68.0906,68.1204,164000.0
2015-03-20 14:00:00,91.41,91.45,91.07,91.16,140500.0,68.1279,68.1577,67.8745,67.9415,140500.0
2015-03-20 14:30:00,91.17,91.37,91.08,91.36,163200.0,67.949,68.098,67.8819,68.0906,163200.0
2015-03-20 15:00:00,91.37,91.41,90.85,90.9,307500.0,68.098,68.1279,67.7105,67.7478,307500.0
2015-03-20 15:30:00,90.9,91.0,90.71,90.76,812300.0,67.7478,67.8223,67.6061,67.6434,812300.0
2015-03-23 09:30:00,91.25,91.42,89.85,90.54,275400.0,68.0086,68.1353,66.9652,67.4794,275400.0
2015-03-23 10:00:00,90.56,91.13,90.5,90.82,191200.0,67.4944,67.9192,67.4496,67.6881,191200.0
2015-03-23 10:30:00,90.82,91.21,90.77,90.87,207900.0,67.6881,67.9788,67.6509,67.7254,207900.0
2015-03-23 11:00:00,90.88,90.88,90.2,90.25,313700.0,67.7329,67.7329,67.226,67.2633,313700.0
2015-03-23 11:30:00,90.25,90.36,89.78,89.93,123400.0,67.2633,67.3453,66.913,67.0248,123400.0
2015-03-23 12:00:00,89.93,89.99,89.65,89.75,121700.0,67.0248,67.0695,66.8161,66.8907,121700.0
2015-03-23 12:30:00,89.73,90.0,89.31,89.46,156800.0,66.8758,67.077,66.5627,66.6745,156800.0
2015-03-23 13:00:00,89.46,89.51,89.17,89.2,83700.0,66.6745,66.7118,66.4584,66.4807,83700.0
2015-03-23 13:30:00,89.21,89.51,89.12,89.2,128300.0,66.4882,66.7118,66.4211,66.4807,128300.0
2015-03-23 14:00:00,89.2,89.59,89.19,89.58,125700.0,66.4807,66.7714,66.4733,66.764,125700.0
2015-03-23 14:30:00,89.57,89.62,89.27,89.42,131200.0,66.7565,66.7938,66.5329,66.6447,131200.0
2015-03-23 15:00:00,89.43,89.62,89.35,89.42,192800.0,66.6522,66.7938,66.5925,66.6447,192800.0
2015-03-23 15:30:00,89.42,89.48,89.0,89.0,470300.0,66.6447,66.6894,66.3317,66.3317,470300.0
2015-03-24 09:30:00,89.2,89.95,88.64,89.1,262500.0,66.4807,67.0397,66.0634,66.4062,262500.0
2015-03-24 10:00:00,89.12,89.5,89.12,89.17,198400.0,66.4211,66.7043,66.4211,66.4584,198400.0
2015-03-24 10:30:00,89.19,89.21,88.83,89.01,133000.0,66.4733,66.4882,66.205,66.3391,133000.0
2015-03-24 11:00:00,89.04,89.62,88.93,89.48,126600.0,66.3615,66.7938,66.2795,66.6894,126600.0
2015-03-24 11:30:00,89.49,89.53,89.04,89.29,98100.0,66.6969,66.7267,66.3615,66.5478,98100.0
2015-03-24 12:00:00,89.29,89.75,89.27,89.33,169000.0,66.5478,66.8907,66.5329,66.5776,169000.0
2015-03-24 12:30:00,89.33,89.5,89.15,89.3,118900.0,66.5776,66.7043,66.4435,66.5553,118900.0
2015-03-24 13:00:00,89.28,89.56,89.19,89.22,83100.0,66.5404,66.7491,66.4733,66.4957,83100.0
2015-03-24 13:30:00,89.22,89.39,89.01,89.01,162000.0,66.4957,66.6224,66.3391,66.3391,162000.0
2015-03-24 14:00:00,89.03,89.06,88.66,88.79,142100.0,66.354,66.3764,66.0783,66.1752,142100.0
2015-03-24 14:30:00,88.77,89.05,88.72,88.99,97500.0,66.1603,66.369,66.123,66.3242,97500.0
2015-03-24 15:00:00,89.0,89.09,88.9,88.91,149900.0,66.3317,66.3988,66.2572,66.2646,149900.0
2015-03-24 15:30:00,88.91,89.2,88.83,88.87,301100.0,66.2646,66.4807,66.205,66.2348,301100.0
2015-03-25 09:30:00,89.68,90.01,89.36,89.9,321500.0,66.8385,67.0844,66.6,67.0025,321500.0
2015-03-25 10:00:00,89.92,90.21,89.73,89.82,213500.0,67.0174,67.2335,66.8758,66.9428,213500.0
2015-03-25 10:30:00,89.81,89.81,88.79,89.39,166800.0,66.9354,66.9354,66.1752,66.6224,166800.0
2015-03-25 11:00:00,89.4,89.56,89.05,89.08,132400.0,66.6298,66.7491,66.369,66.3913,132400.0
2015-03-25 11:30:00,89.09,89.42,88.85,89.33,165000.0,66.3988,66.6447,66.2199,66.5776,165000.0
2015-03-25 12:00:00,89.33,89.62,89.25,89.54,125200.0,66.5776,66.7938,66.518,66.7341,125200.0
2015-03-25 12:30:00,89.54,89.69,89.27,89.65,124400.0,66.7341,66.8459,66.5329,66.8161,124400.0
2015-03-25 13:00:00,89.67,89.96,89.42,89.94,109200.0,66.831,67.0472,66.6447,67.0323,109200.0
2015-03-25 13:30:00,89.95,90.15,89.83,90.13,212400.0,67.0397,67.1888,66.9503,67.1739,212400.0
2015-03-25 14:00:00,90.14,90.43,90.05,90.43,169200.0,67.1813,67.3975,67.1143,67.3975,169200.0
2015-03-25 14:30:00,90.42,90.63,90.29,90.54,183600.0,67.39,67.5465,67.2931,67.4794,183600.0
2015-03-25 15:00:00,90.53,90.65,90.15,90.19,251800.0,67.472,67.5614,67.1888,67.2186,251800.0
2015-03-25 15:30:00,90.19,90.37,89.95,89.97,410200.0,67.2186,67.3527,67.0397,67.0546,410200.0
2015-03-26 09:30:00,91.49,91.93,90.48,90.78,507600.0,68.1875,68.5154,67.4347,67.6583,507600.0
2015-03-26 10:00:00,90.71,91.0,90.42,90.8,307000.0,67.6061,67.8223,67.39,67.6732,307000.0
2015-03-26 10:30:00,90.78,90.99,90.44,90.48,339300.0,67.6583,67.8148,67.4049,67.4347,339300.0
2015-03-26 11:00:00,90.46,90.68,90.25,90.57,307500.0,67.4198,67.5838,67.2633,67.5018,307500.0
2015-03-26 11:30:00,90.57,90.88,90.32,90.86,189600.0,67.5018,67.7329,67.3155,67.7179,189600.0
2015-03-26 12:00:00,90.85,91.24,90.73,90.85,225200.0,67.7105,68.0012,67.6211,67.7105,225200.0
2015-03-26 12:30:00,90.85,91.38,90.6,91.08,161100.0,67.7105,68.1055,67.5242,67.8819,161100.0
2015-03-26 13:00:00,91.09,91.24,90.85,91.1,138800.0,67.8894,68.0012,67.7105,67.8968,138800.0
2015-03-26 13:30:00,91.1,91.53,91.02,91.5,182400.0,67.8968,68.2173,67.8372,68.1949,182400.0
2015-03-26 14:00:00,91.51,91.59,91.34,91.4,300700.0,68.2024,68.262,68.0757,68.1204,300700.0
2015-03-26 14:30:00,91.4,91.43,91.1,91.1,264000.0,68.1204,68.1428,67.8968,67.8968,264000.0
2015-03-26 15:00:00,91.09,91.25,91.06,91.12,247700.0,67.8894,68.0086,67.867,67.9117,247700.0
2015-03-26 15:30:00,91.11,91.43,91.04,91.35,721500.0,67.9043,68.1428,67.8521,68.0831,721500.0
2015-03-27 09:30:00,90.62,91.0,90.14,90.37,248800.0,67.5391,67.8223,67.1813,67.3527,248800.0
2015-03-27 10:00:00,90.35,90.91,90.26,90.44,152800.0,67.3378,67.7552,67.2708,67.4049,152800.0
2015-03-27 10:30:00,90.42,90.81,90.26,90.74,113200.0,67.39,67.6807,67.2708,67.6285,113200.0
2015-03-27 11:00:00,90.73,90.74,90.28,90.39,151500.0,67.6211,67.6285,67.2857,67.3677,151500.0
2015-03-27 11:30:00,90.38,91.12,90.36,91.0,99700.0,67.3602,67.9117,67.3453,67.8223,99700.0
2015-03-27 12:00:00,91.0,91.0,90.34,90.54,159700.0,67.8223,67.8223,67.3304,67.4794,159700.0
2015-03-27 12:30:00,90.52,90.78,90.38,90.44,108300.0,67.4645,67.6583,67.3602,67.4049,108300.0
2015-03-27 13:00:00,90.44,90.69,90.32,90.53,104100.0,67.4049,67.5912,67.3155,67.472,104100.0
2015-03-27 13:30:00,90.52,90.77,90.45,90.64,86500.0,67.4645,67.6509,67.4124,67.554,86500.0
2015-03-27 14:00:00,90.63,90.72,90.34,90.48,128300.0,67.5465,67.6136,67.3304,67.4347,128300.0
2015-03-27 14:30:00,90.5,90.56,90.31,90.56,160500.0,67.4496,67.4944,67.308,67.4944,160500.0
2015-03-27 15:00:00,90.56,90.7,90.45,90.45,135900.0,67.4944,67.5987,67.4124,67.4124,135900.0
2015-03-27 15:30:00,90.46,90.61,90.29,90.54,352000.0,67.4198,67.5316,67.2931,67.4794,352000.0
2015-03-30 09:30:00,91.56,92.22,91.34,91.44,418300.0,68.2397,68.7316,68.0757,68.1502,418300.0
2015-03-30 10:00:00,91.44,91.52,90.89,91.42,292700.0,68.1502,68.2098,67.7403,68.1353,292700.0
2015-03-30 10:30:00,91.47,91.54,91.07,91.07,153200.0,68.1726,68.2247,67.8745,67.8745,153200.0
2015-03-30 11:00:00,91.1,91.54,90.78,91.48,213600.0,67.8968,68.2247,67.6583,68.18,213600.0
2015-03-30 11:30:00,91.45,91.88,91.38,91.74,132000.0,68.1577,68.4782,68.1055,68.3738,132000.0
2015-03-30 12:00:00,91.74,91.86,91.5,91.8,238700.0,68.3738,68.4632,68.1949,68.4185,238700.0
2015-03-30 12:30:00,91.81,91.95,91.55,91.95,170800.0,68.426,68.5303,68.2322,68.5303,170800.0
2015-03-30 13:00:00,91.98,92.12,91.79,92.01,100000.0,68.5527,68.657,68.4111,68.575,100000.0
2015-03-30 13:30:00,92.04,92.1,91.81,91.96,142400.0,68.5974,68.6421,68.426,68.5378,142400.0
2015-03-30 14:00:00,91.94,92.12,91.84,91.94,132600.0,68.5229,68.657,68.4483,68.5229,132600.0
2015-03-30 14:30:00,91.93,92.49,91.87,92.44,175200.0,68.5154,68.9328,68.4707,68.8955,175200.0
2015-03-30 15:00:00,92.46,92.48,92.1,92.18,185900.0,68.9104,68.9253,68.6421,68.7017,185900.0
2015-03-30 15:30:00,92.2,92.5,92.12,92.14,453700.0,68.7166,68.9402,68.657,68.6719,453700.0
2015-03-31 09:30:00,91.13,91.9,90.83,91.74,320100.0,67.9192,68.4931,67.6956,68.3738,320100.0
2015-03-31 10:00:00,91.76,92.19,91.7,92.12,184700.0,68.3887,68.7092,68.344,68.657,184700.0
2015-03-31 10:30:00,92.13,92.21,91.9,91.9,156000.0,68.6645,68.7241,68.4931,68.4931,156000.0
2015-03-31 11:00:00,91.9,92.1,91.8,91.84,171900.0,68.4931,68.6421,68.4185,68.4483,171900.0
2015-03-31 11:30:00,91.81,92.06,91.74,92.06,187800.0,68.426,68.6123,68.3738,68.6123,187800.0
2015-03-31 12:00:00,92.06,92.15,91.9,92.06,178600.0,68.6123,68.6794,68.4931,68.6123,178600.0
2015-03-31 12:30:00,92.05,92.11,91.78,91.78,109600.0,68.6049,68.6496,68.4036,68.4036,109600.0
2015-03-31 13:00:00,91.8,91.99,91.69,91.78,119800.0,68.4185,68.5601,68.3365,68.4036,119800.0
2015-03-31 13:30:00,91.78,92.22,91.78,92.22,113700.0,68.4036,68.7316,68.4036,68.7316,113700.0
2015-03-31 14:00:00,92.23,92.47,92.0,92.05,326100.0,68.739,68.9179,68.5676,68.6049,326100.0
2015-03-31 14:30:00,92.05,92.08,91.85,91.86,175100.0,68.6049,68.6272,68.4558,68.4632,175100.0
2015-03-31 15:00:00,91.85,91.98,91.43,91.62,251000.0,68.4558,68.5527,68.1428,68.2844,251000.0
2015-03-31 15:30:00,91.61,91.91,91.43,91.67,483000.0,68.2769,68.5005,68.1428,68.3216,483000.0
2015-04-01 09:30:00,92.04,93.35,91.86,92.03,271300.0,68.5974,69.5737,68.4632,68.5899,271300.0
2015-04-01 10:00:00,91.99,92.05,91.32,91.89,294200.0,68.5601,68.6049,68.0608,68.4856,294200.0
2015-04-01 10:30:00,91.9,92.88,91.9,92.09,260800.0,68.4931,69.2235,68.4931,68.6347,260800.0
2015-04-01 11:00:00,92.11,92.18,91.6,91.6,255200.0,68.6496,68.7017,68.2695,68.2695,255200.0
2015-04-01 11:30:00,91.57,92.39,91.41,92.36,270200.0,68.2471,68.8583,68.1279,68.8359,270200.0
2015-04-01 12:00:00,92.34,92.4,91.85,92.33,193800.0,68.821,68.8657,68.4558,68.8135,193800.0
2015-04-01 12:30:00,92.32,92.54,92.2,92.38,177800.0,68.8061,68.97,68.7166,68.8508,177800.0
2015-04-01 13:00:00,92.38,92.38,91.93,92.04,224400.0,68.8508,68.8508,68.5154,68.5974,224400.0
2015-04-01 13:30:00,92.06,92.07,91.86,91.92,157300.0,68.6123,68.6198,68.4632,68.508,157300.0
2015-04-01 14:00:00,91.93,92.01,91.64,91.71,162900.0,68.5154,68.575,68.2993,68.3514,162900.0
2015-04-01 14:30:00,91.7,91.85,91.59,91.67,188800.0,68.344,68.4558,68.262,68.3216,188800.0
2015-04-01 15:00:00,91.67,91.73,91.28,91.34,270400.0,68.3216,68.3664,68.031,68.0757,270400.0
2015-04-01 15:30:00,91.33,91.5,91.06,91.19,454200.0,68.0682,68.1949,67.867,67.9639,454200.0
2015-04-02 09:30:00,90.3,92.02,89.23,91.76,477100.0,67.3006,68.5825,66.5031,68.3887,477100.0
2015-04-02 10:00:00,91.71,91.72,90.99,91.68,266500.0,68.3514,68.3589,67.8148,68.3291,266500.0
2015-04-02 10:30:00,91.7,92.0,91.57,91.98,199500.0,68.344,68.5676,68.2471,68.5527,199500.0
2015-04-02 11:00:00,91.98,92.07,91.69,91.69,183300.0,68.5527,68.6198,68.3365,68.3365,183300.0
2015-04-02 11:30:00,91.7,91.94,91.4,91.94,278700.0,68.344,68.5229,68.1204,68.5229,278700.0
2015-04-02 12:00:00,91.92,91.93,91.56,91.61,189200.0,68.508,68.5154,68.2397,68.2769,189200.0
2015-04-02 12:30:00,91.61,92.01,91.61,92.01,235500.0,68.2769,68.575,68.2769,68.575,235500.0
2015-04-02 13:00:00,92.01,92.46,91.98,92.06,328300.0,68.575,68.9104,68.5527,68.6123,328300.0
2015-04-02 13:30:00,92.06,92.12,91.2,91.8,440300.0,68.6123,68.657,67.9713,68.4185,440300.0
2015-04-02 14:00:00,91.82,92.31,91.74,92.12,272200.0,68.4334,68.7986,68.3738,68.657,272200.0
2015-04-02 14:30:00,92.14,92.38,92.11,92.32,163000.0,68.6719,68.8508,68.6496,68.8061,163000.0
2015-04-02 15:00:00,92.29,92.42,92.21,92.33,199400.0,68.7837,68.8806,68.7241,68.8135,199400.0
2015-04-02 15:30:00,92.34,92.97,92.32,92.72,729200.0,68.821,69.2905,68.8061,69.1042,729200.0
2015-04-06 09:30:00,93.36,93.81,93.3,93.56,319100.0,69.5812,69.9166,69.5365,69.7303,319100.0
2015-04-06 10:00:00,93.56,93.95,93.45,93.86,375100.0,69.7303,70.0209,69.6483,69.9538,375100.0
2015-04-06 10:30:00,93.88,94.4,93.88,94.34,283200.0,69.9687,70.3563,69.9687,70.3116,283200.0
2015-04-06 11:00:00,94.35,94.5,94.24,94.26,245700.0,70.319,70.4308,70.2371,70.252,245700.0
2015-04-06 11:30:00,94.26,95.09,94.14,94.93,398300.0,70.252,70.8706,70.1625,70.7513,398300.0
2015-04-06 12:00:00,94.92,94.92,94.54,94.58,171400.0,70.7439,70.7439,70.4606,70.4905,171400.0
2015-04-06 12:30:00,94.58,94.99,94.48,94.97,166000.0,70.4905,70.796,70.4159,70.7811,166000.0
2015-04-06 13:00:00,94.97,95.2,94.81,95.12,375000.0,70.7811,70.9525,70.6619,70.8929,375000.0
2015-04-06 13:30:00,95.14,95.4,95.02,95.18,276600.0,70.9078,71.1016,70.8184,70.9376,276600.0
2015-04-06 14:00:00,95.18,95.18,94.9,95.06,208500.0,70.9376,70.9376,70.729,70.8482,208500.0
2015-04-06 14:30:00,95.06,95.24,95.02,95.11,215500.0,70.8482,70.9824,70.8184,70.8855,215500.0
2015-04-06 15:00:00,95.11,95.22,94.85,95.0,459400.0,70.8855,70.9675,70.6917,70.8035,459400.0
2015-04-06 15:30:00,95.0,95.08,94.83,94.88,678200.0,70.8035,70.8631,70.6768,70.714,678200.0
2015-04-07 09:30:00,95.2,95.85,94.85,95.48,327500.0,70.9525,71.437,70.6917,71.1612,327500.0
2015-04-07 10:00:00,95.47,95.89,95.11,95.78,469000.0,71.1538,71.4668,70.8855,71.3848,469000.0
2015-04-07 10:30:00,95.78,95.87,95.44,95.71,388100.0,71.3848,71.4519,71.1314,71.3326,388100.0
2015-04-07 11:00:00,95.7,95.99,95.64,95.64,243100.0,71.3252,71.5413,71.2805,71.2805,243100.0
2015-04-07 11:30:00,95.66,95.87,95.49,95.72,169900.0,71.2954,71.4519,71.1687,71.3401,169900.0
2015-04-07 12:00:00,95.71,95.79,95.55,95.56,125100.0,71.3326,71.3923,71.2134,71.2209,125100.0
2015-04-07 12:30:00,95.56,95.59,95.35,95.48,208200.0,71.2209,71.2432,71.0643,71.1612,208200.0
2015-04-07 13:00:00,95.47,95.47,95.03,95.05,384700.0,71.1538,71.1538,70.8258,70.8408,384700.0
2015-04-07 13:30:00,95.05,95.05,94.12,94.43,299000.0,70.8408,70.8408,70.1476,70.3787,299000.0
2015-04-07 14:00:00,94.44,95.01,94.39,94.95,207800.0,70.3861,70.8109,70.3489,70.7662,207800.0
2015-04-07 14:30:00,94.97,95.01,94.77,95.0,164800.0,70.7811,70.8109,70.6321,70.8035,164800.0
2015-04-07 15:00:00,95.0,95.36,94.44,94.51,795900.0,70.8035,71.0718,70.3861,70.4383,795900.0
2015-04-07 15:30:00,94.52,94.63,94.21,94.28,725300.0,70.4457,70.5277,70.2147,70.2669,725300.0
2015-04-08 09:30:00,95.01,95.58,94.75,95.03,305000.0,70.8109,71.2358,70.6172,70.8258,305000.0
2015-04-08 10:00:00,95.07,95.24,94.68,95.06,266700.0,70.8557,70.9824,70.565,70.8482,266700.0
2015-04-08 10:30:00,95.06,95.06,94.13,94.68,271000.0,70.8482,70.8482,70.1551,70.565,271000.0
2015-04-08 11:00:00,94.67,94.98,94.64,94.83,182900.0,70.5575,70.7886,70.5352,70.6768,182900.0
2015-04-08 11:30:00,94.84,94.88,94.51,94.51,188400.0,70.6842,70.714,70.4383,70.4383,188400.0
2015-04-08 12:00:00,94.53,94.68,94.31,94.32,159100.0,70.4532,70.565,70.2892,70.2967,159100.0
2015-04-08 12:30:00,94.31,94.6,94.19,94.59,157000.0,70.2892,70.5054,70.1998,70.4979,157000.0
2015-04-08 13:00:00,94.55,94.63,94.28,94.35,115500.0,70.4681,70.5277,70.2669,70.319,115500.0
2015-04-08 13:30:00,94.37,94.53,94.32,94.53,79500.0,70.3339,70.4532,70.2967,70.4532,79500.0
2015-04-08 14:00:00,94.55,94.71,94.1,94.15,235500.0,70.4681,70.5873,70.1327,70.17,235500.0
2015-04-08 14:30:00,94.13,94.31,94.08,94.15,156700.0,70.1551,70.2892,70.1178,70.17,156700.0
2015-04-08 15:00:00,94.17,94.22,93.8,93.91,225100.0,70.1849,70.2222,69.9091,69.9911,225100.0
2015-04-08 15:30:00,93.9,94.21,93.89,94.04,362200.0,69.9837,70.2147,69.9762,70.088,362200.0
2015-04-09 09:30:00,94.11,95.6,94.11,94.85,347400.0,70.1402,71.2507,70.1402,70.6917,347400.0
2015-04-09 10:00:00,94.84,95.39,94.73,95.38,233200.0,70.6842,71.0942,70.6023,71.0867,233200.0
2015-04-09 10:30:00,95.36,95.36,94.78,95.16,217900.0,71.0718,71.0718,70.6395,70.9227,217900.0
2015-04-09 11:00:00,95.15,95.41,95.07,95.32,193300.0,70.9153,71.1091,70.8557,71.042,193300.0
2015-04-09 11:30:00,95.34,95.62,95.24,95.62,233800.0,71.0569,71.2656,70.9824,71.2656,233800.0
2015-04-09 12:00:00,95.62,95.94,95.61,95.73,161100.0,71.2656,71.5041,71.2581,71.3476,161100.0
2015-04-09 12:30:00,95.72,95.93,95.59,95.81,150800.0,71.3401,71.4966,71.2432,71.4072,150800.0
2015-04-09 13:00:00,95.81,95.85,95.66,95.8,156400.0,71.4072,71.437,71.2954,71.3997,156400.0
2015-04-09 13:30:00,95.78,95.85,95.47,95.76,135700.0,71.3848,71.437,71.1538,71.3699,135700.0
2015-04-09 14:00:00,95.75,95.95,95.62,95.69,162600.0,71.3625,71.5115,71.2656,71.3177,162600.0
2015-04-09 14:30:00,95.69,95.92,95.55,95.87,158600.0,71.3177,71.4892,71.2134,71.4519,158600.0
2015-04-09 15:00:00,95.88,96.07,95.73,95.92,246400.0,71.4593,71.601,71.3476,71.4892,246400.0
2015-04-09 15:30:00,95.93,95.96,95.56,95.68,485400.0,71.4966,71.519,71.2209,71.3103,485400.0
2015-04-10 09:30:00,95.87,96.03,95.25,95.25,273000.0,71.4519,71.5711,70.9898,70.9898,273000.0
2015-04-10 10:00:00,95.25,95.82,95.25,95.73,107200.0,70.9898,71.4146,70.9898,71.3476,107200.0
2015-04-10 10:30:00,95.72,96.11,95.71,95.82,136300.0,71.3401,71.6308,71.3326,71.4146,136300.0
2015-04-10 11:00:00,95.81,96.28,95.81,96.18,133400.0,71.4072,71.7575,71.4072,71.6829,133400.0
2015-04-10 11:30:00,96.19,96.3,95.95,95.98,185600.0,71.6904,71.7724,71.5115,71.5339,185600.0
2015-04-10 12:00:00,95.98,96.17,95.93,96.06,82600.0,71.5339,71.6755,71.4966,71.5935,82600.0
2015-04-10 12:30:00,96.07,96.17,95.84,95.84,85200.0,71.601,71.6755,71.4295,71.4295,85200.0
2015-04-10 13:00:00,95.84,96.13,95.84,96.11,101900.0,71.4295,71.6457,71.4295,71.6308,101900.0
2015-04-10 13:30:00,96.11,96.21,96.03,96.19,99800.0,71.6308,71.7053,71.5711,71.6904,99800.0
2015-04-10 14:00:00,96.19,96.35,96.16,96.31,129600.0,71.6904,71.8096,71.668,71.7798,129600.0
2015-04-10 14:30:00,96.32,96.44,96.24,96.42,151300.0,71.7873,71.8767,71.7277,71.8618,151300.0
2015-04-10 15:00:00,96.42,96.57,96.35,96.57,272400.0,71.8618,71.9736,71.8096,71.9736,272400.0
2015-04-10 15:30:00,96.57,96.6,96.45,96.58,281300.0,71.9736,71.996,71.8842,71.9811,281300.0
2015-04-13 09:30:00,96.75,96.9,96.29,96.66,357100.0,72.1078,72.2196,71.7649,72.0407,357100.0
2015-04-13 10:00:00,96.63,96.85,96.0,96.05,204500.0,72.0183,72.1823,71.5488,71.5861,204500.0
2015-04-13 10:30:00,96.03,96.16,95.45,95.51,151100.0,71.5711,71.668,71.1389,71.1836,151100.0
2015-04-13 11:00:00,95.53,95.85,95.35,95.55,165000.0,71.1985,71.437,71.0643,71.2134,165000.0
2015-04-13 11:30:00,95.55,95.8,95.1,95.14,164400.0,71.2134,71.3997,70.878,70.9078,164400.0
2015-04-13 12:00:00,95.17,95.28,95.09,95.12,114100.0,70.9302,71.0122,70.8706,70.8929,114100.0
2015-04-13 12:30:00,95.15,95.43,95.1,95.43,106000.0,70.9153,71.124,70.878,71.124,106000.0
2015-04-13 13:00:00,95.4,95.43,95.05,95.12,104900.0,71.1016,71.124,70.8408,70.8929,104900.0
2015-04-13 13:30:00,95.12,95.31,95.05,95.21,88100.0,70.8929,71.0345,70.8408,70.96,88100.0
2015-04-13 14:00:00,95.23,95.34,95.09,95.2,100200.0,70.9749,71.0569,70.8706,70.9525,100200.0
2015-04-13 14:30:00,95.2,95.33,94.84,94.93,164600.0,70.9525,71.0494,70.6842,70.7513,164600.0
2015-04-13 15:00:00,94.94,95.03,94.26,94.26,404500.0,70.7588,70.8258,70.252,70.252,404500.0
2015-04-13 15:30:00,94.26,94.88,94.2,94.69,488600.0,70.252,70.714,70.2072,70.5724,488600.0
2015-04-14 09:30:00,95.66,96.14,95.34,96.11,243100.0,71.4192,71.7776,71.1803,71.7552,243100.0
2015-04-14 10:00:00,96.1,96.14,95.64,95.78,186400.0,71.7477,71.7776,71.4043,71.5088,186400.0
2015-04-14 10:30:00,95.77,96.2,95.73,95.99,210800.0,71.5013,71.8223,71.4714,71.6656,210800.0
2015-04-14 11:00:00,95.99,96.2,95.75,95.95,149300.0,71.6656,71.8223,71.4864,71.6357,149300.0
2015-04-14 11:30:00,95.93,96.42,95.92,96.39,144100.0,71.6208,71.9866,71.6133,71.9642,144100.0
2015-04-14 12:00:00,96.41,96.41,96.07,96.24,114000.0,71.9791,71.9791,71.7253,71.8522,114000.0
2015-04-14 12:30:00,96.25,96.87,96.2,96.75,313600.0,71.8597,72.3226,71.8223,72.233,313600.0
2015-04-14 13:00:00,96.74,96.95,96.71,96.82,245900.0,72.2255,72.3823,72.2031,72.2852,245900.0
2015-04-14 13:30:00,96.8,96.88,96.62,96.78,143000.0,72.2703,72.33,72.1359,72.2554,143000.0
2015-04-14 14:00:00,96.79,96.87,96.57,96.77,105000.0,72.2628,72.3226,72.0986,72.2479,105000.0
2015-04-14 14:30:00,96.76,96.77,96.41,96.52,160200.0,72.2404,72.2479,71.9791,72.0613,160200.0
2015-04-14 15:00:00,96.52,96.68,96.31,96.41,172800.0,72.0613,72.1807,71.9045,71.9791,172800.0
2015-04-14 15:30:00,96.43,96.65,96.37,96.46,447000.0,71.9941,72.1583,71.9493,72.0165,447000.0
2015-04-15 09:30:00,96.76,97.08,96.45,96.73,306200.0,72.2404,72.4793,72.009,72.218,306200.0
2015-04-15 10:00:00,96.7,96.9,96.43,96.43,140400.0,72.1956,72.345,71.9941,71.9941,140400.0
2015-04-15 10:30:00,96.45,97.49,96.45,97.4,293500.0,72.009,72.7855,72.009,72.7183,293500.0
2015-04-15 11:00:00,97.4,97.4,96.88,97.13,282300.0,72.7183,72.7183,72.33,72.5167,282300.0
2015-04-15 11:30:00,97.13,97.23,96.66,96.7,407300.0,72.5167,72.5913,72.1658,72.1956,407300.0
2015-04-15 12:00:00,96.71,97.38,96.68,97.25,233900.0,72.2031,72.7033,72.1807,72.6063,233900.0
2015-04-15 12:30:00,97.26,97.49,97.18,97.41,226000.0,72.6137,72.7855,72.554,72.7257,226000.0
2015-04-15 13:00:00,97.41,97.54,97.29,97.41,214000.0,72.7257,72.8228,72.6361,72.7257,214000.0
2015-04-15 13:30:00,97.42,97.45,97.22,97.29,310400.0,72.7332,72.7556,72.5839,72.6361,310400.0
2015-04-15 14:00:00,97.28,97.93,97.27,97.92,391800.0,72.6287,73.114,72.6212,73.1065,391800.0
2015-04-15 14:30:00,97.92,98.14,97.82,98.08,336900.0,73.1065,73.2707,73.0318,73.2259,336900.0
2015-04-15 15:00:00,98.08,98.31,97.78,98.29,345000.0,73.2259,73.3977,73.002,73.3827,345000.0
2015-04-15 15:30:00,98.3,98.34,97.84,97.94,936400.0,73.3902,73.4201,73.0468,73.1214,936400.0
2015-04-16 09:30:00,97.83,97.83,97.17,97.71,442900.0,73.0393,73.0393,72.5465,72.9497,442900.0
2015-04-16 10:00:00,97.7,97.95,97.5,97.6,314200.0,72.9422,73.1289,72.7929,72.8676,314200.0
2015-04-16 10:30:00,97.59,97.79,97.37,97.6,199000.0,72.8601,73.0094,72.6959,72.8676,199000.0
2015-04-16 11:00:00,97.61,97.89,97.41,97.76,180900.0,72.875,73.0841,72.7257,72.987,180900.0
2015-04-16 11:30:00,97.76,97.94,97.64,97.74,177400.0,72.987,73.1214,72.8974,72.9721,177400.0
2015-04-16 12:00:00,97.74,98.68,97.71,98.48,259000.0,72.9721,73.6739,72.9497,73.5246,259000.0
2015-04-16 12:30:00,98.46,98.65,98.37,98.59,132000.0,73.5096,73.6515,73.4425,73.6067,132000.0
2015-04-16 13:00:00,98.6,98.65,98.41,98.42,175200.0,73.6142,73.6515,73.4723,73.4798,175200.0
2015-04-16 13:30:00,98.42,98.95,98.4,98.76,245300.0,73.4798,73.8755,73.4649,73.7336,245300.0
2015-04-16 14:00:00,98.76,98.82,98.2,98.31,225000.0,73.7336,73.7784,73.3155,73.3977,225000.0
2015-04-16 14:30:00,98.3,98.59,98.22,98.29,175600.0,73.3902,73.6067,73.3305,73.3827,175600.0
2015-04-16 15:00:00,98.29,98.38,97.85,97.87,166600.0,73.3827,73.4499,73.0542,73.0692,166600.0
2015-04-16 15:30:00,97.88,98.11,97.88,97.98,282100.0,73.0766,73.2483,73.0766,73.1513,282100.0
2015-04-17 09:30:00,97.04,97.39,96.72,96.88,438400.0,72.4495,72.7108,72.2106,72.33,438400.0
2015-04-17 10:00:00,96.88,97.41,96.44,97.02,199500.0,72.33,72.7257,72.0015,72.4346,199500.0
2015-04-17 10:30:00,97.05,97.45,97.05,97.08,151300.0,72.457,72.7556,72.457,72.4793,151300.0
2015-04-17 11:00:00,97.07,97.23,96.63,97.21,277200.0,72.4719,72.5913,72.1434,72.5764,277200.0
2015-04-17 11:30:00,97.21,97.47,96.96,97.29,103500.0,72.5764,72.7705,72.3898,72.6361,103500.0
2015-04-17 12:00:00,97.27,97.31,96.68,96.84,103600.0,72.6212,72.6511,72.1807,72.3002,103600.0
2015-04-17 12:30:00,96.82,97.18,96.8,97.01,76400.0,72.2852,72.554,72.2703,72.4271,76400.0
2015-04-17 13:00:00,97.0,97.16,96.75,96.85,79800.0,72.4196,72.5391,72.233,72.3076,79800.0
2015-04-17 13:30:00,96.85,96.94,96.39,96.6,92600.0,72.3076,72.3748,71.9642,72.121,92600.0
2015-04-17 14:00:00,96.6,96.79,96.45,96.77,159700.0,72.121,72.2628,72.009,72.2479,159700.0
2015-04-17 14:30:00,96.75,97.11,96.75,96.85,143200.0,72.233,72.5017,72.233,72.3076,143200.0
2015-04-17 15:00:00,96.84,96.97,96.75,96.86,179800.0,72.3002,72.3972,72.233,72.3151,179800.0
2015-04-17 15:30:00,96.87,97.27,96.85,97.23,493100.0,72.3226,72.6212,72.3076,72.5913,493100.0
2015-04-20 09:30:00,97.18,98.08,97.18,98.01,170000.0,72.554,73.2259,72.554,73.1737,170000.0
2015-04-20 10:00:00,98.03,98.62,98.0,98.41,149400.0,73.1886,73.6291,73.1662,73.4723,149400.0
2015-04-20 10:30:00,98.43,98.86,98.26,98.84,178700.0,73.4873,73.8083,73.3603,73.7934,178700.0
2015-04-20 11:00:00,98.83,98.84,98.41,98.42,168400.0,73.7859,73.7934,73.4723,73.4798,168400.0
2015-04-20 11:30:00,98.42,98.85,98.32,98.38,199200.0,73.4798,73.8008,73.4051,73.4499,199200.0
2015-04-20 12:00:00,98.37,98.68,98.35,98.63,137100.0,73.4425,73.6739,73.4275,73.6366,137100.0
2015-04-20 12:30:00,98.63,98.72,98.45,98.59,118700.0,73.6366,73.7038,73.5022,73.6067,118700.0
2015-04-20 13:00:00,98.59,99.0,98.56,99.0,232600.0,73.6067,73.9128,73.5843,73.9128,232600.0
2015-04-20 13:30:00,99.0,99.01,98.61,98.65,207100.0,73.9128,73.9203,73.6216,73.6515,207100.0
2015-04-20 14:00:00,98.62,98.74,98.25,98.46,150200.0,73.6291,73.7187,73.3529,73.5096,150200.0
2015-04-20 14:30:00,98.47,98.48,98.08,98.27,87000.0,73.5171,73.5246,73.2259,73.3678,87000.0
2015-04-20 15:00:00,98.27,98.43,98.12,98.16,134200.0,73.3678,73.4873,73.2558,73.2857,134200.0
2015-04-20 15:30:00,98.17,98.2,97.67,97.71,489000.0,73.2931,73.3155,72.9198,72.9497,489000.0
2015-04-21 09:30:00,97.83,98.32,97.11,97.55,297300.0,73.0393,73.4051,72.5017,72.8302,297300.0
2015-04-21 10:00:00,97.57,97.61,97.1,97.26,164900.0,72.8452,72.875,72.4943,72.6137,164900.0
2015-04-21 10:30:00,97.26,97.64,97.13,97.23,159600.0,72.6137,72.8974,72.5167,72.5913,159600.0
2015-04-21 11:00:00,97.22,97.33,96.84,97.06,131300.0,72.5839,72.666,72.3002,72.4644,131300.0
2015-04-21 11:30:00,97.03,97.12,96.46,96.59,167500.0,72.442,72.5092,72.0165,72.1135,167500.0
2015-04-21 12:00:00,96.6,96.96,96.41,96.81,134900.0,72.121,72.3898,71.9791,72.2778,134900.0
2015-04-21 12:30:00,96.82,97.03,96.65,96.67,123200.0,72.2852,72.442,72.1583,72.1732,123200.0
2015-04-21 13:00:00,96.65,97.11,96.59,97.01,174300.0,72.1583,72.5017,72.1135,72.4271,174300.0
2015-04-21 13:30:00,97.01,97.06,96.58,96.58,152300.0,72.4271,72.4644,72.1061,72.1061,152300.0
2015-04-21 14:00:00,96.55,96.89,96.36,96.89,186300.0,72.0837,72.3375,71.9418,72.3375,186300.0
2015-04-21 14:30:00,96.9,96.91,96.47,96.66,132300.0,72.345,72.3524,72.0239,72.1658,132300.0
2015-04-21 15:00:00,96.67,96.75,96.42,96.44,186400.0,72.1732,72.233,71.9866,72.0015,186400.0
2015-04-21 15:30:00,96.46,96.73,96.38,96.62,517900.0,72.0165,72.218,71.9567,72.1359,517900.0
2015-04-22 09:30:00,96.94,97.6,96.65,97.07,218400.0,72.3748,72.8676,72.1583,72.4719,218400.0
2015-04-22 10:00:00,97.09,97.32,96.3,96.47,179700.0,72.4868,72.6585,71.897,72.0239,179700.0
2015-04-22 10:30:00,96.5,97.74,96.48,97.68,307100.0,72.0463,72.9721,72.0314,72.9273,307100.0
2015-04-22 11:00:00,97.65,97.98,97.44,97.81,198800.0,72.9049,73.1513,72.7481,73.0244,198800.0
2015-04-22 11:30:00,97.81,97.85,97.56,97.66,129600.0,73.0244,73.0542,72.8377,72.9124,129600.0
2015-04-22 12:00:00,97.68,97.75,97.39,97.46,86500.0,72.9273,72.9796,72.7108,72.7631,86500.0
2015-04-22 12:30:00,97.46,97.94,97.42,97.92,116900.0,72.7631,73.1214,72.7332,73.1065,116900.0
2015-04-22 13:00:00,97.93,98.14,97.73,98.09,152200.0,73.114,73.2707,72.9646,73.2334,152200.0
2015-04-22 13:30:00,98.09,98.6,97.96,98.44,139100.0,73.2334,73.6142,73.1364,73.4947,139100.0
2015-04-22 14:00:00,98.46,98.55,97.9,98.02,110500.0,73.5096,73.5768,73.0916,73.1811,110500.0
2015-04-22 14:30:00,98.01,98.37,97.79,97.81,140100.0,73.1737,73.4425,73.0094,73.0244,140100.0
2015-04-22 15:00:00,97.86,97.99,97.69,97.78,131200.0,73.0617,73.1588,72.9348,73.002,131200.0
2015-04-22 15:30:00,97.77,97.85,97.54,97.68,476200.0,72.9945,73.0542,72.8228,72.9273,476200.0
2015-04-23 09:30:00,97.98,98.85,97.84,98.6,128400.0,73.1513,73.8008,73.0468,73.6142,128400.0
2015-04-23 10:00:00,98.61,98.72,98.0,98.06,150600.0,73.6216,73.7038,73.1662,73.211,150600.0
2015-04-23 10:30:00,98.06,98.37,97.91,98.1,91600.0,73.211,73.4425,73.099,73.2409,91600.0
2015-04-23 11:00:00,98.07,98.77,98.07,98.75,236700.0,73.2185,73.7411,73.2185,73.7262,236700.0
2015-04-23 11:30:00,98.76,99.21,98.67,99.02,179000.0,73.7336,74.0696,73.6664,73.9277,179000.0
2015-04-23 12:00:00,99.03,99.13,98.9,98.99,150300.0,73.9352,74.0099,73.8382,73.9053,150300.0
2015-04-23 12:30:00,98.98,99.25,98.95,99.24,169500.0,73.8979,74.0995,73.8755,74.092,169500.0
2015-04-23 13:00:00,99.24,99.25,99.0,99.06,113000.0,74.092,74.0995,73.9128,73.9576,113000.0
2015-04-23 13:30:00,99.05,99.09,98.91,99.01,171100.0,73.9501,73.98,73.8456,73.9203,171100.0
2015-04-23 14:00:00,98.99,99.01,98.26,98.36,152600.0,73.9053,73.9203,73.3603,73.435,152600.0
2015-04-23 14:30:00,98.37,98.53,98.25,98.42,124700.0,73.4425,73.5619,73.3529,73.4798,124700.0
2015-04-23 15:00:00,98.4,98.75,98.36,98.45,153000.0,73.4649,73.7262,73.435,73.5022,153000.0
2015-04-23 15:30:00,98.45,98.48,98.2,98.25,292100.0,73.5022,73.5246,73.3155,73.3529,292100.0
2015-04-24 09:30:00,97.9,97.97,96.36,96.43,409200.0,73.0916,73.1438,71.9418,71.9941,409200.0
2015-04-24 10:00:00,96.41,96.56,95.91,96.08,309000.0,71.9791,72.0911,71.6058,71.7328,309000.0
2015-04-24 10:30:00,96.09,96.74,96.07,96.4,203700.0,71.7402,72.2255,71.7253,71.9717,203700.0
2015-04-24 11:00:00,96.4,97.1,96.39,96.97,151800.0,71.9717,72.4943,71.9642,72.3972,151800.0
2015-04-24 11:30:00,96.98,97.12,96.59,96.78,132600.0,72.4047,72.5092,72.1135,72.2554,132600.0
2015-04-24 12:00:00,96.79,97.15,96.7,97.14,136300.0,72.2628,72.5316,72.1956,72.5241,136300.0
2015-04-24 12:30:00,97.14,97.15,96.47,96.78,117500.0,72.5241,72.5316,72.0239,72.2554,117500.0
2015-04-24 13:00:00,96.8,96.97,96.58,96.88,113200.0,72.2703,72.3972,72.1061,72.33,113200.0
2015-04-24 13:30:00,96.89,96.91,96.44,96.47,111800.0,72.3375,72.3524,72.0015,72.0239,111800.0
2015-04-24 14:00:00,96.48,96.54,96.2,96.26,150900.0,72.0314,72.0762,71.8223,71.8671,150900.0
2015-04-24 14:30:00,96.26,96.44,96.06,96.06,134000.0,71.8671,72.0015,71.7178,71.7178,134000.0
2015-04-24 15:00:00,96.06,96.8,96.06,96.78,170400.0,71.7178,72.2703,71.7178,72.2554,170400.0
2015-04-24 15:30:00,96.77,97.0,96.66,96.73,392800.0,72.2479,72.4196,72.1658,72.218,392800.0
2015-04-27 09:30:00,97.55,97.92,97.48,97.54,327300.0,72.8302,73.1065,72.778,72.8228,327300.0
2015-04-27 10:00:00,97.57,97.96,97.39,97.45,153600.0,72.8452,73.1364,72.7108,72.7556,153600.0
2015-04-27 10:30:00,97.47,97.56,97.1,97.13,154500.0,72.7705,72.8377,72.4943,72.5167,154500.0
2015-04-27 11:00:00,97.12,97.21,96.85,97.2,139800.0,72.5092,72.5764,72.3076,72.5689,139800.0
2015-04-27 11:30:00,97.21,97.29,97.0,97.07,128900.0,72.5764,72.6361,72.4196,72.4719,128900.0
2015-04-27 12:00:00,97.07,97.11,96.75,96.79,140700.0,72.4719,72.5017,72.233,72.2628,140700.0
2015-04-27 12:30:00,96.79,96.81,96.56,96.67,129000.0,72.2628,72.2778,72.0911,72.1732,129000.0
2015-04-27 13:00:00,96.68,96.97,96.66,96.86,117900.0,72.1807,72.3972,72.1658,72.3151,117900.0
2015-04-27 13:30:00,96.85,96.92,96.69,96.78,88900.0,72.3076,72.3599,72.1882,72.2554,88900.0
2015-04-27 14:00:00,96.79,97.05,96.73,96.98,92600.0,72.2628,72.457,72.218,72.4047,92600.0
2015-04-27 14:30:00,97.0,97.27,96.79,97.2,142300.0,72.4196,72.6212,72.2628,72.5689,142300.0
2015-04-27 15:00:00,97.2,97.46,97.16,97.33,214400.0,72.5689,72.7631,72.5391,72.666,214400.0
2015-04-27 15:30:00,97.32,97.42,97.19,97.37,434300.0,72.6585,72.7332,72.5615,72.6959,434300.0
2015-04-28 09:30:00,97.64,98.25,97.64,98.03,285800.0,72.8974,73.3529,72.8974,73.1886,285800.0
2015-04-28 10:00:00,98.03,98.5,97.79,97.85,332400.0,73.1886,73.5395,73.0094,73.0542,332400.0
2015-04-28 10:30:00,97.83,98.03,97.75,97.81,250200.0,73.0393,73.1886,72.9796,73.0244,250200.0
2015-04-28 11:00:00,97.82,98.1,97.75,97.75,196400.0,73.0318,73.2409,72.9796,72.9796,196400.0
2015-04-28 11:30:00,97.76,98.06,97.76,97.91,125500.0,72.987,73.211,72.987,73.099,125500.0
2015-04-28 12:00:00,97.91,97.92,97.75,97.78,90800.0,73.099,73.1065,72.9796,73.002,90800.0
2015-04-28 12:30:00,97.77,98.28,97.77,98.25,174300.0,72.9945,73.3753,72.9945,73.3529,174300.0
2015-04-28 13:00:00,98.25,98.42,98.12,98.41,158000.0,73.3529,73.4798,73.2558,73.4723,158000.0
2015-04-28 13:30:00,98.42,98.75,98.4,98.5,370900.0,73.4798,73.7262,73.4649,73.5395,370900.0
2015-04-28 14:00:00,98.5,98.81,98.36,98.73,141500.0,73.5395,73.771,73.435,73.7112,141500.0
2015-04-28 14:30:00,98.72,98.81,98.59,98.69,158000.0,73.7038,73.771,73.6067,73.6814,158000.0
2015-04-28 15:00:00,98.69,98.76,98.39,98.52,235100.0,73.6814,73.7336,73.4574,73.5544,235100.0
2015-04-28 15:30:00,98.51,98.67,98.39,98.46,613700.0,73.547,73.6664,73.4574,73.5096,613700.0
2015-04-29 09:30:00,98.22,98.86,98.08,98.51,131400.0,73.3305,73.8083,73.2259,73.547,131400.0
2015-04-29 10:00:00,98.56,98.59,97.79,97.8,152700.0,73.5843,73.6067,73.0094,73.0169,152700.0
2015-04-29 10:30:00,97.83,99.35,97.83,99.33,254700.0,73.0393,74.1741,73.0393,74.1592,254700.0
2015-04-29 11:00:00,99.31,99.55,99.28,99.42,219100.0,74.1443,74.3234,74.1219,74.2264,219100.0
2015-04-29 11:30:00,99.43,99.57,99.18,99.46,188200.0,74.2338,74.3384,74.0472,74.2562,188200.0
2015-04-29 12:00:00,99.47,99.63,99.35,99.47,194700.0,74.2637,74.3832,74.1741,74.2637,194700.0
2015-04-29 12:30:00,99.48,99.87,99.4,99.77,233400.0,74.2712,74.5623,74.2114,74.4877,233400.0
2015-04-29 13:00:00,99.77,99.81,99.42,99.45,131700.0,74.4877,74.5176,74.2264,74.2488,131700.0
2015-04-29 13:30:00,99.41,99.59,99.18,99.21,136800.0,74.2189,74.3533,74.0472,74.0696,136800.0
2015-04-29 14:00:00,99.22,99.67,98.89,99.55,200600.0,74.0771,74.413,73.8307,74.3234,200600.0
2015-04-29 14:30:00,99.54,99.67,99.41,99.45,238400.0,74.316,74.413,74.2189,74.2488,238400.0
2015-04-29 15:00:00,99.46,99.66,99.33,99.59,347900.0,74.2562,74.4056,74.1592,74.3533,347900.0
2015-04-29 15:30:00,99.58,99.98,99.57,99.75,653200.0,74.3458,74.6445,74.3384,74.4728,653200.0
2015-04-30 09:30:00,100.0,100.44,98.8,99.18,322200.0,74.6594,74.9879,73.7635,74.0472,322200.0
2015-04-30 10:00:00,99.17,99.5,98.85,98.95,147000.0,74.0397,74.2861,73.8008,73.8755,147000.0
2015-04-30 10:30:00,98.99,99.33,98.62,98.66,146200.0,73.9053,74.1592,73.6291,73.659,146200.0
2015-04-30 11:00:00,98.68,99.63,98.68,99.54,85100.0,73.6739,74.3832,73.6739,74.316,85100.0
2015-04-30 11:30:00,99.58,99.99,99.47,99.73,153000.0,74.3458,74.6519,74.2637,74.4578,153000.0
2015-04-30 12:00:00,99.72,100.14,99.68,100.06,239900.0,74.4504,74.7639,74.4205,74.7042,239900.0
2015-04-30 12:30:00,100.06,100.07,99.46,99.53,191900.0,74.7042,74.7117,74.2562,74.3085,191900.0
2015-04-30 13:00:00,99.52,99.83,99.41,99.57,219300.0,74.301,74.5325,74.2189,74.3384,219300.0
2015-04-30 13:30:00,99.58,99.98,99.58,99.76,146200.0,74.3458,74.6445,74.3458,74.4802,146200.0
2015-04-30 14:00:00,99.74,99.75,99.39,99.39,170800.0,74.4653,74.4728,74.204,74.204,170800.0
2015-04-30 14:30:00,99.41,99.61,98.79,98.82,175500.0,74.2189,74.3682,73.756,73.7784,175500.0
2015-04-30 15:00:00,98.81,99.22,98.48,98.88,267500.0,73.771,74.0771,73.5246,73.8232,267500.0
2015-04-30 15:30:00,98.9,98.98,98.7,98.93,475800.0,73.8382,73.8979,73.6888,73.8605,475800.0
2015-05-01 09:30:00,99.21,99.25,98.0,98.67,284200.0,74.0696,74.0995,73.1662,73.6664,284200.0
2015-05-01 10:00:00,98.7,98.8,98.0,98.09,194600.0,73.6888,73.7635,73.1662,73.2334,194600.0
2015-05-01 10:30:00,98.1,98.32,97.88,97.89,220100.0,73.2409,73.4051,73.0766,73.0841,220100.0
2015-05-01 11:00:00,97.89,98.1,97.61,98.1,222700.0,73.0841,73.2409,72.875,73.2409,222700.0
2015-05-01 11:30:00,98.11,98.2,97.76,98.04,359100.0,73.2483,73.3155,72.987,73.1961,359100.0
2015-05-01 12:00:00,98.05,98.38,98.04,98.23,126700.0,73.2035,73.4499,73.1961,73.3379,126700.0
2015-05-01 12:30:00,98.25,98.49,98.18,98.47,122200.0,73.3529,73.532,73.3006,73.5171,122200.0
2015-05-01 13:00:00,98.48,98.84,98.45,98.78,179900.0,73.5246,73.7934,73.5022,73.7486,179900.0
2015-05-01 13:30:00,98.79,99.07,98.71,98.84,185100.0,73.756,73.9651,73.6963,73.7934,185100.0
2015-05-01 14:00:00,98.85,99.06,98.77,99.02,137900.0,73.8008,73.9576,73.7411,73.9277,137900.0
2015-05-01 14:30:00,99.02,99.05,98.62,98.68,96100.0,73.9277,73.9501,73.6291,73.6739,96100.0
2015-05-01 15:00:00,98.69,101.0,98.53,98.6,292600.0,73.6814,75.406,73.5619,73.6142,292600.0
2015-05-01 15:30:00,98.61,98.91,98.51,98.9,482600.0,73.6216,73.8456,73.547,73.8382,482600.0
2015-05-04 09:30:00,99.11,100.29,99.11,100.16,428600.0,73.9949,74.8759,73.9949,74.7789,428600.0
2015-05-04 10:00:00,100.16,100.34,99.61,99.99,382900.0,74.7789,74.9132,74.3682,74.6519,382900.0
2015-05-04 10:30:00,100.01,100.08,99.69,99.97,366700.0,74.6669,74.7191,74.428,74.637,366700.0
2015-05-04 11:00:00,99.97,100.76,99.95,100.58,303200.0,74.637,75.2268,74.6221,75.0924,303200.0
2015-05-04 11:30:00,100.56,101.36,100.37,101.32,257400.0,75.0775,75.6748,74.9356,75.6449,257400.0
2015-05-04 12:00:00,101.31,101.31,98.6,98.89,1815100.0,75.6374,75.6374,73.6142,73.8307,1815100.0
2015-05-04 12:30:00,98.9,99.44,98.55,99.27,428400.0,73.8382,74.2413,73.5768,74.1144,428400.0
2015-05-04 13:00:00,99.27,99.95,99.22,99.81,251200.0,74.1144,74.6221,74.0771,74.5176,251200.0
2015-05-04 13:30:00,99.79,99.88,99.54,99.65,172600.0,74.5026,74.5698,74.316,74.3981,172600.0
2015-05-04 14:00:00,99.66,100.1,99.58,99.84,244100.0,74.4056,74.7341,74.3458,74.5399,244100.0
2015-05-04 14:30:00,99.85,100.12,99.48,99.57,335000.0,74.5474,74.749,74.2712,74.3384,335000.0
2015-05-04 15:00:00,99.56,99.6,99.45,99.53,706800.0,74.3309,74.3608,74.2488,74.3085,706800.0
2015-05-04 15:30:00,99.54,99.7,99.32,99.36,959600.0,74.316,74.4354,74.1517,74.1816,959600.0
2015-05-05 09:30:00,98.7,100.2,96.83,97.3,1420200.0,73.6888,74.8087,72.2927,72.6436,1420200.0
2015-05-05 10:00:00,97.31,97.36,95.63,96.15,1166500.0,72.6511,72.6884,71.3968,71.785,1166500.0
2015-05-05 10:30:00,96.17,96.92,95.85,96.77,944600.0,71.7999,72.3599,71.561,72.2479,944600.0
2015-05-05 11:00:00,96.76,96.87,95.91,96.53,649200.0,72.2404,72.3226,71.6058,72.0687,649200.0
2015-05-05 11:30:00,96.5,96.76,96.05,96.57,759700.0,72.0463,72.2404,71.7104,72.0986,759700.0
2015-05-05 12:00:00,96.56,96.75,95.97,96.5,585700.0,72.0911,72.233,71.6506,72.0463,585700.0
2015-05-05 12:30:00,96.5,96.52,95.02,95.44,880900.0,72.0463,72.0613,70.9414,71.2549,880900.0
2015-05-05 13:00:00,95.41,95.42,94.81,95.34,654500.0,71.2325,71.24,70.7846,71.1803,654500.0
2015-05-05 13:30:00,95.36,95.39,94.89,94.93,431500.0,71.1952,71.2176,70.8443,70.8742,431500.0
2015-05-05 14:00:00,94.92,95.38,94.77,95.16,395800.0,70.8667,71.2101,70.7547,71.0459,395800.0
2015-05-05 14:30:00,95.15,95.31,94.56,94.87,457000.0,71.0384,71.1579,70.5979,70.8294,457000.0
2015-05-05 15:00:00,94.88,95.05,94.72,94.9,671300.0,70.8368,70.9638,70.7174,70.8518,671300.0
2015-05-05 15:30:00,94.9,95.0,94.53,94.56,1064200.0,70.8518,70.9264,70.5755,70.5979,1064200.0
2015-05-06 09:30:00,96.21,96.57,95.33,95.61,708600.0,71.8298,72.0986,71.1728,71.3819,708600.0
2015-05-06 10:00:00,95.64,96.53,95.42,96.53,336300.0,71.4043,72.0687,71.24,72.0687,336300.0
2015-05-06 10:30:00,96.53,96.86,96.34,96.4,418700.0,72.0687,72.3151,71.9269,71.9717,418700.0
2015-05-06 11:00:00,96.4,96.42,95.92,95.95,216200.0,71.9717,71.9866,71.6133,71.6357,216200.0
2015-05-06 11:30:00,95.94,96.04,95.2,95.6,435500.0,71.6282,71.7029,71.0758,71.3744,435500.0
2015-05-06 12:00:00,95.61,95.98,95.48,95.9,201000.0,71.3819,71.6581,71.2848,71.5984,201000.0
2015-05-06 12:30:00,95.92,96.42,95.71,95.96,219000.0,71.6133,71.9866,71.4565,71.6432,219000.0
2015-05-06 13:00:00,95.96,96.0,95.65,95.65,131100.0,71.6432,71.673,71.4117,71.4117,131100.0
2015-05-06 13:30:00,95.66,95.79,95.46,95.57,214900.0,71.4192,71.5162,71.2699,71.352,214900.0
2015-05-06 14:00:00,95.55,95.61,94.98,95.1,215100.0,71.3371,71.3819,70.9115,71.0011,215100.0
2015-05-06 14:30:00,95.11,95.18,94.62,94.82,256600.0,71.0086,71.0608,70.6427,70.792,256600.0
2015-05-06 15:00:00,94.82,94.98,94.49,94.74,321400.0,70.792,70.9115,70.5457,70.7323,321400.0
2015-05-06 15:30:00,94.75,95.11,94.52,95.11,579100.0,70.7398,71.0086,70.5681,71.0086,579100.0
2015-05-07 09:30:00,96.1,96.17,92.45,92.45,756800.0,71.7477,71.7999,69.0226,69.0226,756800.0
2015-05-07 10:00:00,92.44,93.37,92.42,93.12,387900.0,69.0152,69.7095,69.0002,69.5228,387900.0
2015-05-07 10:30:00,93.09,93.44,93.01,93.4,251700.0,69.5004,69.7617,69.4407,69.7319,251700.0
2015-05-07 11:00:00,93.39,93.76,92.96,93.61,353600.0,69.7244,70.0007,69.4034,69.8887,353600.0
2015-05-07 11:30:00,93.59,93.61,92.92,93.03,305800.0,69.8737,69.8887,69.3735,69.4556,305800.0
2015-05-07 12:00:00,93.03,93.46,93.03,93.28,216900.0,69.4556,69.7767,69.4556,69.6423,216900.0
2015-05-07 12:30:00,93.28,93.44,93.01,93.17,147600.0,69.6423,69.7617,69.4407,69.5602,147600.0
2015-05-07 13:00:00,93.19,93.25,92.51,92.64,227300.0,69.5751,69.6199,69.0674,69.1645,227300.0
2015-05-07 13:30:00,92.64,92.84,92.55,92.58,202300.0,69.1645,69.3138,69.0973,69.1197,202300.0
2015-05-07 14:00:00,92.58,93.2,92.57,93.05,223800.0,69.1197,69.5826,69.1122,69.4706,223800.0
2015-05-07 14:30:00,93.08,93.22,93.0,93.15,171200.0,69.493,69.5975,69.4332,69.5452,171200.0
2015-05-07 15:00:00,93.15,93.68,93.13,93.53,322500.0,69.5452,69.9409,69.5303,69.8289,322500.0
2015-05-07 15:30:00,93.54,93.64,93.41,93.51,419600.0,69.8364,69.9111,69.7393,69.814,419600.0
2015-05-08 09:30:00,94.48,94.5,92.55,93.4,318100.0,70.5382,70.5531,69.0973,69.7319,318100.0
2015-05-08 10:00:00,93.39,93.5,92.81,92.89,391300.0,69.7244,69.8065,69.2914,69.3511,391300.0
2015-05-08 10:30:00,92.87,93.05,92.64,92.75,400800.0,69.3362,69.4706,69.1645,69.2466,400800.0
2015-05-08 11:00:00,92.76,93.3,92.71,93.13,458300.0,69.2541,69.6572,69.2167,69.5303,458300.0
2015-05-08 11:30:00,93.13,93.16,92.91,92.98,266200.0,69.5303,69.5527,69.3661,69.4183,266200.0
2015-05-08 12:00:00,92.98,93.14,92.9,92.98,245900.0,69.4183,69.5378,69.3586,69.4183,245900.0
2015-05-08 12:30:00,93.0,93.35,92.94,93.2,176000.0,69.4332,69.6946,69.3885,69.5826,176000.0
2015-05-08 13:00:00,93.21,93.74,93.2,93.58,201400.0,69.59,69.9857,69.5826,69.8663,201400.0
2015-05-08 13:30:00,93.59,93.59,93.22,93.27,181000.0,69.8737,69.8737,69.5975,69.6348,181000.0
2015-05-08 14:00:00,93.27,93.33,93.12,93.2,187200.0,69.6348,69.6796,69.5228,69.5826,187200.0
2015-05-08 14:30:00,93.2,93.38,93.11,93.27,239600.0,69.5826,69.717,69.5154,69.6348,239600.0
2015-05-08 15:00:00,93.26,93.52,93.18,93.44,340200.0,69.6274,69.8215,69.5676,69.7617,340200.0
2015-05-08 15:30:00,93.44,93.73,93.33,93.52,480600.0,69.7617,69.9783,69.6796,69.8215,480600.0
2015-05-11 09:30:00,94.19,94.24,92.8,92.9,312800.0,70.3217,70.359,69.2839,69.3586,312800.0
2015-05-11 10:00:00,92.9,93.01,91.85,91.88,345400.0,69.3586,69.4407,68.5747,68.5971,345400.0
2015-05-11 10:30:00,91.85,92.2,91.79,92.1,328200.0,68.5747,68.836,68.5299,68.7613,328200.0
2015-05-11 11:00:00,92.13,92.22,91.63,91.71,229700.0,68.7837,68.8509,68.4104,68.4701,229700.0
2015-05-11 11:30:00,91.69,92.53,91.69,92.27,341200.0,68.4552,69.0823,68.4552,68.8882,341200.0
2015-05-11 12:00:00,92.28,92.28,91.85,92.04,199400.0,68.8957,68.8957,68.5747,68.7165,199400.0
2015-05-11 12:30:00,92.08,92.23,91.9,91.94,225500.0,68.7464,68.8584,68.612,68.6419,225500.0
2015-05-11 13:00:00,91.94,92.09,91.7,91.73,160900.0,68.6419,68.7538,68.4627,68.4851,160900.0
2015-05-11 13:30:00,91.73,91.88,91.63,91.75,134100.0,68.4851,68.5971,68.4104,68.5,134100.0
2015-05-11 14:00:00,91.75,91.94,91.73,91.83,123600.0,68.5,68.6419,68.4851,68.5597,123600.0
2015-05-11 14:30:00,91.84,91.92,91.59,91.66,149900.0,68.5672,68.6269,68.3805,68.4328,149900.0
2015-05-11 15:00:00,91.65,91.71,91.46,91.54,300500.0,68.4253,68.4701,68.2835,68.3432,300500.0
2015-05-11 15:30:00,91.54,91.85,91.5,91.61,375000.0,68.3432,68.5747,68.3134,68.3955,375000.0
2015-05-12 09:30:00,91.76,92.67,91.71,92.24,382300.0,68.5075,69.1869,68.4701,68.8658,382300.0
2015-05-12 10:00:00,92.23,92.32,91.93,92.25,247900.0,68.8584,68.9256,68.6344,68.8733,247900.0
2015-05-12 10:30:00,92.26,92.81,92.26,92.58,216900.0,68.8808,69.2914,68.8808,69.1197,216900.0
2015-05-12 11:00:00,92.61,93.08,92.51,92.83,190300.0,69.1421,69.493,69.0674,69.3063,190300.0
2015-05-12 11:30:00,92.82,93.39,92.66,93.32,183100.0,69.2989,69.7244,69.1794,69.6722,183100.0
2015-05-12 12:00:00,93.32,93.37,92.97,93.0,173500.0,69.6722,69.7095,69.4108,69.4332,173500.0
2015-05-12 12:30:00,93.02,93.12,92.81,92.81,138300.0,69.4482,69.5228,69.2914,69.2914,138300.0
2015-05-12 13:00:00,92.8,93.17,92.77,93.11,179400.0,69.2839,69.5602,69.2615,69.5154,179400.0
2015-05-12 13:30:00,93.12,93.39,93.02,93.31,199100.0,69.5228,69.7244,69.4482,69.6647,199100.0
2015-05-12 14:00:00,93.32,93.59,93.09,93.53,182300.0,69.6722,69.8737,69.5004,69.8289,182300.0
2015-05-12 14:30:00,93.52,93.56,93.23,93.35,198900.0,69.8215,69.8513,69.605,69.6946,198900.0
2015-05-12 15:00:00,93.36,93.53,93.27,93.45,218900.0,69.702,69.8289,69.6348,69.7692,218900.0
2015-05-12 15:30:00,93.44,93.58,93.33,93.42,356800.0,69.7617,69.8663,69.6796,69.7468,356800.0
2015-05-13 09:30:00,94.04,94.07,92.37,92.52,362100.0,70.2097,70.2321,68.9629,69.0749,362100.0
2015-05-13 10:00:00,92.52,92.65,92.01,92.2,178800.0,69.0749,69.1719,68.6941,68.836,178800.0
2015-05-13 10:30:00,92.25,92.55,91.6,91.67,204300.0,68.8733,69.0973,68.388,68.4403,204300.0
2015-05-13 11:00:00,91.68,91.96,91.65,91.73,164600.0,68.4477,68.6568,68.4253,68.4851,164600.0
2015-05-13 11:30:00,91.73,91.82,91.42,91.47,158700.0,68.4851,68.5523,68.2536,68.291,158700.0
2015-05-13 12:00:00,91.46,91.67,91.16,91.33,230700.0,68.2835,68.4403,68.0595,68.1864,230700.0
2015-05-13 12:30:00,91.34,91.54,91.25,91.47,120200.0,68.1939,68.3432,68.1267,68.291,120200.0
2015-05-13 13:00:00,91.46,91.77,91.46,91.76,210100.0,68.2835,68.5149,68.2835,68.5075,210100.0
2015-05-13 13:30:00,91.76,91.85,91.42,91.46,142900.0,68.5075,68.5747,68.2536,68.2835,142900.0
2015-05-13 14:00:00,91.46,91.53,90.98,91.06,230900.0,68.2835,68.3358,67.9251,67.9849,230900.0
2015-05-13 14:30:00,91.05,91.26,90.98,91.1,153200.0,67.9774,68.1342,67.9251,68.0147,153200.0
2015-05-13 15:00:00,91.1,91.52,91.1,91.32,201400.0,68.0147,68.3283,68.0147,68.179,201400.0
2015-05-13 15:30:00,91.31,91.72,91.2,91.6,511800.0,68.1715,68.4776,68.0894,68.388,511800.0
2015-05-14 09:30:00,91.99,92.08,90.8,91.55,702700.0,68.6792,68.7464,67.7907,68.3507,702700.0
2015-05-14 10:00:00,91.64,92.07,91.58,91.65,356600.0,68.4179,68.7389,68.3731,68.4253,356600.0
2015-05-14 10:30:00,91.66,91.86,91.41,91.49,189900.0,68.4328,68.5821,68.2462,68.3059,189900.0
2015-05-14 11:00:00,91.5,91.6,91.27,91.46,218000.0,68.3134,68.388,68.1416,68.2835,218000.0
2015-05-14 11:30:00,91.45,91.53,91.02,91.07,272300.0,68.276,68.3358,67.955,67.9923,272300.0
2015-05-14 12:00:00,91.07,91.49,91.0,91.38,114000.0,67.9923,68.3059,67.9401,68.2238,114000.0
2015-05-14 12:30:00,91.39,91.46,91.14,91.29,92500.0,68.2312,68.2835,68.0446,68.1566,92500.0
2015-05-14 13:00:00,91.29,91.33,91.08,91.13,94200.0,68.1566,68.1864,67.9998,68.0371,94200.0
2015-05-14 13:30:00,91.16,91.26,91.0,91.09,102100.0,68.0595,68.1342,67.9401,68.0073,102100.0
2015-05-14 14:00:00,91.1,91.37,91.05,91.06,152600.0,68.0147,68.2163,67.9774,67.9849,152600.0
2015-05-14 14:30:00,91.05,91.19,90.8,90.88,140300.0,67.9774,68.0819,67.7907,67.8505,140300.0
2015-05-14 15:00:00,90.87,90.96,90.77,90.81,159300.0,67.843,67.9102,67.7683,67.7982,159300.0
2015-05-14 15:30:00,90.8,90.94,90.68,90.73,321200.0,67.7907,67.8953,67.7011,67.7385,321200.0
2015-05-15 09:30:00,90.32,90.54,89.25,90.49,794600.0,67.4324,67.5966,66.6335,67.5593,794600.0
2015-05-15 10:00:00,90.49,90.56,89.81,89.81,254700.0,67.5593,67.6116,67.0516,67.0516,254700.0
2015-05-15 10:30:00,89.85,90.16,89.83,89.94,146500.0,67.0815,67.3129,67.0665,67.1487,146500.0
2015-05-15 11:00:00,89.94,90.23,89.94,90.12,117500.0,67.1487,67.3652,67.1487,67.2831,117500.0
2015-05-15 11:30:00,90.13,90.39,90.12,90.37,113800.0,67.2905,67.4846,67.2831,67.4697,113800.0
2015-05-15 12:00:00,90.38,90.56,90.28,90.47,51500.0,67.4772,67.6116,67.4025,67.5444,51500.0
2015-05-15 12:30:00,90.48,91.06,90.43,90.96,124700.0,67.5518,67.9849,67.5145,67.9102,124700.0
2015-05-15 13:00:00,90.95,90.95,90.61,90.89,78200.0,67.9027,67.9027,67.6489,67.8579,78200.0
2015-05-15 13:30:00,90.88,91.11,90.81,91.05,104200.0,67.8505,68.0222,67.7982,67.9774,104200.0
2015-05-15 14:00:00,91.04,91.12,90.87,91.04,99300.0,67.9699,68.0296,67.843,67.9699,99300.0
2015-05-15 14:30:00,91.04,91.24,90.83,90.86,107600.0,67.9699,68.1192,67.8131,67.8355,107600.0
2015-05-15 15:00:00,90.87,90.9,90.63,90.67,129100.0,67.843,67.8654,67.6638,67.6937,129100.0
2015-05-15 15:30:00,90.67,90.76,90.45,90.48,428900.0,67.6937,67.7609,67.5294,67.5518,428900.0
2015-05-18 09:30:00,90.56,90.97,89.9,90.96,332200.0,67.6116,67.9177,67.1188,67.9102,332200.0
2015-05-18 10:00:00,90.97,91.45,90.74,91.04,360000.0,67.9177,68.276,67.7459,67.9699,360000.0
2015-05-18 10:30:00,91.08,91.36,91.03,91.29,139100.0,67.9998,68.2088,67.9625,68.1566,139100.0
2015-05-18 11:00:00,91.33,91.46,90.82,90.96,121300.0,68.1864,68.2835,67.8057,67.9102,121300.0
2015-05-18 11:30:00,90.97,91.29,90.78,91.29,125600.0,67.9177,68.1566,67.7758,68.1566,125600.0
2015-05-18 12:00:00,91.29,91.29,90.94,91.14,136400.0,68.1566,68.1566,67.8953,68.0446,136400.0
2015-05-18 12:30:00,91.16,91.22,91.02,91.1,94600.0,68.0595,68.1043,67.955,68.0147,94600.0
2015-05-18 13:00:00,91.1,91.48,91.07,91.4,153400.0,68.0147,68.2984,67.9923,68.2387,153400.0
2015-05-18 13:30:00,91.42,91.5,91.25,91.49,147400.0,68.2536,68.3134,68.1267,68.3059,147400.0
2015-05-18 14:00:00,91.5,91.62,91.39,91.6,128100.0,68.3134,68.4029,68.2312,68.388,128100.0
2015-05-18 14:30:00,91.61,91.75,91.54,91.67,94900.0,68.3955,68.5,68.3432,68.4403,94900.0
2015-05-18 15:00:00,91.67,92.04,91.67,91.95,293100.0,68.4403,68.7165,68.4403,68.6493,293100.0
2015-05-18 15:30:00,91.96,92.0,91.79,91.81,276700.0,68.6568,68.6867,68.5299,68.5448,276700.0
2015-05-19 09:30:00,91.48,91.61,90.61,90.68,407900.0,68.2984,68.3955,67.6489,67.7011,407900.0
2015-05-19 10:00:00,90.68,90.95,90.49,90.71,281000.0,67.7011,67.9027,67.5593,67.7235,281000.0
2015-05-19 10:30:00,90.72,90.85,90.5,90.54,230000.0,67.731,67.8281,67.5668,67.5966,230000.0
2015-05-19 11:00:00,90.55,90.71,90.51,90.66,176700.0,67.6041,67.7235,67.5742,67.6862,176700.0
2015-05-19 11:30:00,90.67,91.16,90.63,90.82,225000.0,67.6937,68.0595,67.6638,67.8057,225000.0
2015-05-19 12:00:00,90.83,90.86,90.51,90.53,127400.0,67.8131,67.8355,67.5742,67.5892,127400.0
2015-05-19 12:30:00,90.53,90.68,90.37,90.41,121000.0,67.5892,67.7011,67.4697,67.4996,121000.0
2015-05-19 13:00:00,90.41,90.62,90.3,90.45,135700.0,67.4996,67.6564,67.4174,67.5294,135700.0
2015-05-19 13:30:00,90.45,90.54,90.3,90.4,134400.0,67.5294,67.5966,67.4174,67.4921,134400.0
2015-05-19 14:00:00,90.38,90.46,90.32,90.4,104800.0,67.4772,67.5369,67.4324,67.4921,104800.0
2015-05-19 14:30:00,90.39,90.5,90.34,90.4,145100.0,67.4846,67.5668,67.4473,67.4921,145100.0
2015-05-19 15:00:00,90.41,90.43,90.26,90.35,220600.0,67.4996,67.5145,67.3876,67.4548,220600.0
2015-05-19 15:30:00,90.36,90.37,90.23,90.29,425600.0,67.4622,67.4697,67.3652,67.41,425600.0
2015-05-20 09:30:00,90.6,90.72,90.0,90.06,318700.0,67.6414,67.731,67.1935,67.2383,318700.0
2015-05-20 10:00:00,90.04,90.38,90.01,90.27,359800.0,67.2233,67.4772,67.2009,67.395,359800.0
2015-05-20 10:30:00,90.29,90.34,89.76,90.08,284000.0,67.41,67.4473,67.0143,67.2532,284000.0
2015-05-20 11:00:00,90.08,90.37,90.0,90.16,189800.0,67.2532,67.4697,67.1935,67.3129,189800.0
2015-05-20 11:30:00,90.17,90.47,90.12,90.28,159300.0,67.3204,67.5444,67.2831,67.4025,159300.0
2015-05-20 12:00:00,90.26,90.53,90.18,90.47,118300.0,67.3876,67.5892,67.3279,67.5444,118300.0
2015-05-20 12:30:00,90.47,90.49,90.22,90.3,114400.0,67.5444,67.5593,67.3577,67.4174,114400.0
2015-05-20 13:00:00,90.31,90.46,90.13,90.46,98500.0,67.4249,67.5369,67.2905,67.5369,98500.0
2015-05-20 13:30:00,90.46,90.61,90.29,90.47,275000.0,67.5369,67.6489,67.41,67.5444,275000.0
2015-05-20 14:00:00,90.46,90.68,90.32,90.66,400800.0,67.5369,67.7011,67.4324,67.6862,400800.0
2015-05-20 14:30:00,90.66,90.66,90.39,90.53,124200.0,67.6862,67.6862,67.4846,67.5892,124200.0
2015-05-20 15:00:00,90.54,90.61,90.38,90.55,229700.0,67.5966,67.6489,67.4772,67.6041,229700.0
2015-05-20 15:30:00,90.55,90.62,90.45,90.47,447100.0,67.6041,67.6564,67.5294,67.5444,447100.0
2015-05-21 09:30:00,91.17,91.27,90.68,91.0,324900.0,68.067,68.1416,67.7011,67.9401,324900.0
2015-05-21 10:00:00,91.01,91.49,90.95,91.13,163100.0,67.9475,68.3059,67.9027,68.0371,163100.0
2015-05-21 10:30:00,91.16,91.49,91.13,91.26,210700.0,68.0595,68.3059,68.0371,68.1342,210700.0
2015-05-21 11:00:00,91.32,91.32,90.94,91.01,101500.0,68.179,68.179,67.8953,67.9475,101500.0
2015-05-21 11:30:00,91.01,91.2,90.96,91.03,167800.0,67.9475,68.0894,67.9102,67.9625,167800.0
2015-05-21 12:00:00,91.05,91.18,90.97,91.02,90200.0,67.9774,68.0744,67.9177,67.955,90200.0
2015-05-21 12:30:00,91.03,91.21,90.96,91.09,179300.0,67.9625,68.0968,67.9102,68.0073,179300.0
2015-05-21 13:00:00,91.08,91.2,91.0,91.0,151100.0,67.9998,68.0894,67.9401,67.9401,151100.0
2015-05-21 13:30:00,91.01,91.22,90.95,91.11,629300.0,67.9475,68.1043,67.9027,68.0222,629300.0
2015-05-21 14:00:00,91.1,91.75,91.09,91.68,181800.0,68.0147,68.5,68.0073,68.4477,181800.0
2015-05-21 14:30:00,91.69,91.84,91.51,91.56,193800.0,68.4552,68.5672,68.3208,68.3582,193800.0
2015-05-21 15:00:00,91.57,91.73,91.46,91.57,121000.0,68.3656,68.4851,68.2835,68.3656,121000.0
2015-05-21 15:30:00,91.57,91.76,91.43,91.51,356300.0,68.3656,68.5075,68.2611,68.3208,356300.0
2015-05-22 09:30:00,90.4,91.38,90.27,91.3,277600.0,67.4921,68.2238,67.395,68.164,277600.0
2015-05-22 10:00:00,91.33,91.39,90.7,90.71,270200.0,68.1864,68.2312,67.7161,67.7235,270200.0
2015-05-22 10:30:00,90.7,90.77,90.55,90.72,195000.0,67.7161,67.7683,67.6041,67.731,195000.0
2015-05-22 11:00:00,90.72,90.86,90.51,90.6,223600.0,67.731,67.8355,67.5742,67.6414,223600.0
2015-05-22 11:30:00,90.61,90.61,90.11,90.26,155000.0,67.6489,67.6489,67.2756,67.3876,155000.0
2015-05-22 12:00:00,90.26,90.26,90.07,90.13,135100.0,67.3876,67.3876,67.2457,67.2905,135100.0
2015-05-22 12:30:00,90.15,90.3,90.12,90.25,106200.0,67.3055,67.4174,67.2831,67.3801,106200.0
2015-05-22 13:00:00,90.23,90.49,90.21,90.24,116600.0,67.3652,67.5593,67.3502,67.3726,116600.0
2015-05-22 13:30:00,90.27,90.5,90.25,90.37,130800.0,67.395,67.5668,67.3801,67.4697,130800.0
2015-05-22 14:00:00,90.38,90.46,90.22,90.24,108600.0,67.4772,67.5369,67.3577,67.3726,108600.0
2015-05-22 14:30:00,90.23,90.57,90.23,90.38,169000.0,67.3652,67.619,67.3652,67.4772,169000.0
2015-05-22 15:00:00,90.39,90.63,90.33,90.59,162200.0,67.4846,67.6638,67.4398,67.634,162200.0
2015-05-22 15:30:00,90.59,90.61,90.24,90.27,326100.0,67.634,67.6489,67.3726,67.395,326100.0
2015-05-26 09:30:00,89.25,89.81,88.55,89.73,545400.0,66.6335,67.0516,66.1109,66.9919,545400.0
2015-05-26 10:00:00,89.76,89.76,89.0,89.17,555100.0,67.0143,67.0143,66.4469,66.5738,555100.0
2015-05-26 10:30:00,89.17,89.66,89.16,89.56,238400.0,66.5738,66.9396,66.5663,66.865,238400.0
2015-05-26 11:00:00,89.56,89.65,89.38,89.63,167200.0,66.865,66.9322,66.7306,66.9172,167200.0
2015-05-26 11:30:00,89.61,89.7,89.07,89.13,156000.0,66.9023,66.9695,66.4991,66.5439,156000.0
2015-05-26 12:00:00,89.12,89.4,89.1,89.23,143300.0,66.5365,66.7455,66.5215,66.6186,143300.0
2015-05-26 12:30:00,89.23,89.28,88.88,88.9,139200.0,66.6186,66.6559,66.3573,66.3722,139200.0
2015-05-26 13:00:00,88.91,89.15,88.84,88.98,180400.0,66.3797,66.5589,66.3274,66.4319,180400.0
2015-05-26 13:30:00,88.98,89.0,88.8,88.82,145100.0,66.4319,66.4469,66.2976,66.3125,145100.0
2015-05-26 14:00:00,88.81,89.12,88.81,88.94,117300.0,66.305,66.5365,66.305,66.4021,117300.0
2015-05-26 14:30:00,88.94,89.09,88.84,88.84,155300.0,66.4021,66.5141,66.3274,66.3274,155300.0
2015-05-26 15:00:00,88.83,89.1,88.82,89.01,194800.0,66.3199,66.5215,66.3125,66.4543,194800.0
2015-05-26 15:30:00,89.02,89.23,88.98,89.15,413900.0,66.4618,66.6186,66.4319,66.5589,413900.0
2015-05-27 09:30:00,89.13,89.94,88.57,89.54,234600.0,66.5439,67.1487,66.1258,66.85,234600.0
2015-05-27 10:00:00,89.56,89.6,88.78,88.78,215200.0,66.865,66.8948,66.2826,66.2826,215200.0
2015-05-27 10:30:00,88.8,88.94,88.51,88.65,205100.0,66.2976,66.4021,66.081,66.1856,205100.0
2015-05-27 11:00:00,88.66,88.77,88.57,88.7,140800.0,66.193,66.2752,66.1258,66.2229,140800.0
2015-05-27 11:30:00,88.71,89.0,88.61,88.94,223900.0,66.2304,66.4469,66.1557,66.4021,223900.0
2015-05-27 12:00:00,88.94,89.37,88.93,89.15,170100.0,66.4021,66.7231,66.3946,66.5589,170100.0
2015-05-27 12:30:00,89.15,89.19,88.92,88.94,150600.0,66.5589,66.5887,66.3871,66.4021,150600.0
2015-05-27 13:00:00,88.94,89.2,88.73,89.16,141200.0,66.4021,66.5962,66.2453,66.5663,141200.0
2015-05-27 13:30:00,89.15,89.26,88.93,89.23,209100.0,66.5589,66.641,66.3946,66.6186,209100.0
2015-05-27 14:00:00,89.22,89.33,88.88,88.93,126800.0,66.6111,66.6932,66.3573,66.3946,126800.0
2015-05-27 14:30:00,88.92,88.97,88.7,88.9,143800.0,66.3871,66.4245,66.2229,66.3722,143800.0
2015-05-27 15:00:00,88.9,89.28,88.81,89.22,166300.0,66.3722,66.6559,66.305,66.6111,166300.0
2015-05-27 15:30:00,89.23,89.27,89.0,89.01,322500.0,66.6186,66.6485,66.4469,66.4543,322500.0
2015-05-28 09:30:00,88.55,89.04,88.4,88.5,275900.0,66.1109,66.4767,65.9989,66.0736,275900.0
2015-05-28 10:00:00,88.5,88.82,88.4,88.55,256800.0,66.0736,66.3125,65.9989,66.1109,256800.0
2015-05-28 10:30:00,88.55,88.55,88.11,88.26,222500.0,66.1109,66.1109,65.7824,65.8944,222500.0
2015-05-28 11:00:00,88.28,88.84,88.27,88.4,230800.0,65.9093,66.3274,65.9019,65.9989,230800.0
2015-05-28 11:30:00,88.41,88.63,88.26,88.33,251000.0,66.0064,66.1706,65.8944,65.9467,251000.0
2015-05-28 12:00:00,88.32,88.32,88.11,88.19,156600.0,65.9392,65.9392,65.7824,65.8421,156600.0
2015-05-28 12:30:00,88.19,88.25,88.0,88.21,163400.0,65.8421,65.8869,65.7003,65.8571,163400.0
2015-05-28 13:00:00,88.2,88.41,88.17,88.33,191700.0,65.8496,66.0064,65.8272,65.9467,191700.0
2015-05-28 13:30:00,88.35,88.63,88.23,88.55,186200.0,65.9616,66.1706,65.872,66.1109,186200.0
2015-05-28 14:00:00,88.55,88.76,88.31,88.74,193900.0,66.1109,66.2677,65.9317,66.2528,193900.0
2015-05-28 14:30:00,88.72,89.1,88.7,88.99,156000.0,66.2378,66.5215,66.2229,66.4394,156000.0
2015-05-28 15:00:00,88.99,89.35,88.94,89.32,391700.0,66.4394,66.7082,66.4021,66.6858,391700.0
2015-05-28 15:30:00,89.33,89.36,89.01,89.15,448200.0,66.6932,66.7156,66.4543,66.5589,448200.0
2015-05-29 09:30:00,89.42,89.5,88.26,88.6,421906.0,66.7604,66.8202,65.8944,66.1482,421906.0
2015-05-29 10:00:00,88.6,89.23,88.5,88.94,318127.0,66.1482,66.6186,66.0736,66.4021,318127.0
2015-05-29 10:30:00,88.95,89.35,88.78,88.9,235712.0,66.4095,66.7082,66.2826,66.3722,235712.0
2015-05-29 11:00:00,88.88,88.99,88.66,88.71,120658.0,66.3573,66.4394,66.193,66.2304,120658.0
2015-05-29 11:30:00,88.69,88.85,88.53,88.81,94974.0,66.2154,66.3349,66.096,66.305,94974.0
2015-05-29 12:00:00,88.83,88.89,88.52,88.68,86665.0,66.3199,66.3647,66.0885,66.208,86665.0
2015-05-29 12:30:00,88.71,89.17,88.71,88.99,104385.0,66.2304,66.5738,66.2304,66.4394,104385.0
2015-05-29 13:00:00,88.99,89.29,88.84,89.27,218705.0,66.4394,66.6634,66.3274,66.6485,218705.0
2015-05-29 13:30:00,89.26,89.52,89.2,89.22,142204.0,66.641,66.8351,66.5962,66.6111,142204.0
2015-05-29 14:00:00,89.23,89.32,88.88,88.93,183691.0,66.6186,66.6858,66.3573,66.3946,183691.0
2015-05-29 14:30:00,88.92,89.01,88.84,89.0,185427.0,66.3871,66.4543,66.3274,66.4469,185427.0
2015-05-29 15:00:00,88.99,89.02,88.69,88.85,262938.0,66.4394,66.4618,66.2154,66.3349,262938.0
2015-05-29 15:30:00,88.86,88.93,88.69,88.69,572611.0,66.3423,66.3946,66.2154,66.2154,572611.0
2015-06-01 09:30:00,89.02,89.04,88.18,88.63,219620.0,66.4618,66.4767,65.8347,66.1706,219620.0
2015-06-01 10:00:00,88.63,89.12,88.55,88.8,277143.0,66.1706,66.5365,66.1109,66.2976,277143.0
2015-06-01 10:30:00,88.78,89.1,88.63,89.05,218187.0,66.2826,66.5215,66.1706,66.4842,218187.0
2015-06-01 11:00:00,89.05,89.1,88.81,88.89,185796.0,66.4842,66.5215,66.305,66.3647,185796.0
2015-06-01 11:30:00,88.89,89.03,88.6,88.98,90642.0,66.3647,66.4693,66.1482,66.4319,90642.0
2015-06-01 12:00:00,88.98,88.99,88.66,88.82,110355.0,66.4319,66.4394,66.193,66.3125,110355.0
2015-06-01 12:30:00,88.83,88.83,88.53,88.6,87595.0,66.3199,66.3199,66.096,66.1482,87595.0
2015-06-01 13:00:00,88.62,88.86,88.56,88.82,72510.0,66.1632,66.3423,66.1184,66.3125,72510.0
2015-06-01 13:30:00,88.85,89.07,88.84,88.84,93164.0,66.3349,66.4991,66.3274,66.3274,93164.0
2015-06-01 14:00:00,88.84,89.11,88.79,89.09,85627.0,66.3274,66.529,66.2901,66.5141,85627.0
2015-06-01 14:30:00,89.08,89.12,88.92,88.99,123893.0,66.5066,66.5365,66.3871,66.4394,123893.0
2015-06-01 15:00:00,88.99,89.11,88.96,89.05,153771.0,66.4394,66.529,66.417,66.4842,153771.0
2015-06-01 15:30:00,89.05,89.05,88.7,88.77,449324.0,66.4842,66.4842,66.2229,66.2752,449324.0
2015-06-02 09:30:00,89.02,89.45,88.21,88.45,561847.0,66.4618,66.7828,65.8571,66.0362,561847.0
2015-06-02 10:00:00,88.46,89.02,88.44,88.98,200788.0,66.0437,66.4618,66.0288,66.4319,200788.0
2015-06-02 10:30:00,88.99,89.54,88.94,89.49,216757.0,66.4394,66.85,66.4021,66.8127,216757.0
2015-06-02 11:00:00,89.48,89.71,89.21,89.29,199840.0,66.8052,66.977,66.6037,66.6634,199840.0
2015-06-02 11:30:00,89.28,89.94,89.23,89.88,141386.0,66.6559,67.1487,66.6186,67.1039,141386.0
2015-06-02 12:00:00,89.88,90.34,89.79,90.32,163606.0,67.1039,67.4473,67.0367,67.4324,163606.0
2015-06-02 12:30:00,90.31,90.33,90.01,90.09,141941.0,67.4249,67.4398,67.2009,67.2607,141941.0
2015-06-02 13:00:00,90.09,90.28,90.01,90.19,136008.0,67.2607,67.4025,67.2009,67.3353,136008.0
2015-06-02 13:30:00,90.2,90.35,90.08,90.28,140157.0,67.3428,67.4548,67.2532,67.4025,140157.0
2015-06-02 14:00:00,90.26,90.26,89.84,90.06,182255.0,67.3876,67.3876,67.074,67.2383,182255.0
2015-06-02 14:30:00,90.06,90.2,89.95,90.2,137153.0,67.2383,67.3428,67.1561,67.3428,137153.0
2015-06-02 15:00:00,90.18,90.2,89.76,89.83,222378.0,67.3279,67.3428,67.0143,67.0665,222378.0
2015-06-02 15:30:00,89.83,89.89,89.62,89.76,513312.0,67.0665,67.1113,66.9098,67.0143,513312.0
2015-06-03 09:30:00,89.55,89.77,89.25,89.65,169296.0,66.8575,67.0217,66.6335,66.9322,169296.0
2015-06-03 10:00:00,89.63,90.12,89.45,90.02,175347.0,66.9172,67.2831,66.7828,67.2084,175347.0
2015-06-03 10:30:00,90.05,90.47,89.69,89.9,230784.0,67.2308,67.5444,66.962,67.1188,230784.0
2015-06-03 11:00:00,89.89,90.09,89.8,89.92,138061.0,67.1113,67.2607,67.0441,67.1337,138061.0
2015-06-03 11:30:00,89.93,89.93,89.53,89.67,147459.0,67.1412,67.1412,66.8426,66.9471,147459.0
2015-06-03 12:00:00,89.68,89.72,89.44,89.54,84889.0,66.9546,66.9844,66.7754,66.85,84889.0
2015-06-03 12:30:00,89.56,89.62,89.38,89.48,71903.0,66.865,66.9098,66.7306,66.8052,71903.0
2015-06-03 13:00:00,89.52,89.56,89.23,89.29,65476.0,66.8351,66.865,66.6186,66.6634,65476.0
2015-06-03 13:30:00,89.3,89.38,89.18,89.38,66718.0,66.6708,66.7306,66.5813,66.7306,66718.0
2015-06-03 14:00:00,89.39,89.64,89.32,89.61,82971.0,66.738,66.9247,66.6858,66.9023,82971.0
2015-06-03 14:30:00,89.61,89.69,89.28,89.31,91081.0,66.9023,66.962,66.6559,66.6783,91081.0
2015-06-03 15:00:00,89.29,89.36,89.11,89.19,132309.0,66.6634,66.7156,66.529,66.5887,132309.0
2015-06-03 15:30:00,89.19,89.31,88.97,89.02,299862.0,66.5887,66.6783,66.4245,66.4618,299862.0
2015-06-04 09:30:00,88.23,88.88,88.2,88.72,249548.0,65.872,66.3573,65.8496,66.2378,249548.0
2015-06-04 10:00:00,88.73,89.13,88.46,88.48,133336.0,66.2453,66.5439,66.0437,66.0586,133336.0
2015-06-04 10:30:00,88.44,88.46,88.1,88.26,198420.0,66.0288,66.0437,65.7749,65.8944,198420.0
2015-06-04 11:00:00,88.26,88.35,88.14,88.26,124601.0,65.8944,65.9616,65.8048,65.8944,124601.0
2015-06-04 11:30:00,88.29,88.43,88.06,88.37,144154.0,65.9168,66.0213,65.7451,65.9765,144154.0
2015-06-04 12:00:00,88.34,88.48,88.21,88.21,112454.0,65.9541,66.0586,65.8571,65.8571,112454.0
2015-06-04 12:30:00,88.23,88.28,88.05,88.11,203057.0,65.872,65.9093,65.7376,65.7824,203057.0
2015-06-04 13:00:00,88.1,88.13,87.81,87.96,177776.0,65.7749,65.7973,65.5584,65.6704,177776.0
2015-06-04 13:30:00,87.96,88.1,87.94,88.0,145156.0,65.6704,65.7749,65.6555,65.7003,145156.0
2015-06-04 14:00:00,88.0,88.08,87.94,88.06,202352.0,65.7003,65.76,65.6555,65.7451,202352.0
2015-06-04 14:30:00,88.06,88.19,87.93,87.93,138209.0,65.7451,65.8421,65.648,65.648,138209.0
2015-06-04 15:00:00,87.93,87.97,87.5,87.51,377121.0,65.648,65.6779,65.327,65.3344,377121.0
2015-06-04 15:30:00,87.51,87.58,87.28,87.39,881165.0,65.3344,65.3867,65.1627,65.2449,881165.0
2015-06-05 09:30:00,87.0,89.16,86.81,89.16,411181.0,64.9537,66.5663,64.8118,66.5663,411181.0
2015-06-05 10:00:00,89.14,89.89,89.1,89.75,318147.0,66.5514,67.1113,66.5215,67.0068,318147.0
2015-06-05 10:30:00,89.76,89.95,89.08,89.15,177589.0,67.0143,67.1561,66.5066,66.5589,177589.0
2015-06-05 11:00:00,89.16,89.39,88.87,89.17,174342.0,66.5663,66.738,66.3498,66.5738,174342.0
2015-06-05 11:30:00,89.17,89.32,89.1,89.26,213789.0,66.5738,66.6858,66.5215,66.641,213789.0
2015-06-05 12:00:00,89.25,89.9,89.24,89.7,210407.0,66.6335,67.1188,66.6261,66.9695,210407.0
2015-06-05 12:30:00,89.7,90.21,89.62,90.18,269526.0,66.9695,67.3502,66.9098,67.3279,269526.0
2015-06-05 13:00:00,90.18,90.36,90.09,90.3,266363.0,67.3279,67.4622,67.2607,67.4174,266363.0
2015-06-05 13:30:00,90.3,90.34,90.16,90.3,157595.0,67.4174,67.4473,67.3129,67.4174,157595.0
2015-06-05 14:00:00,90.3,90.64,90.23,90.56,261952.0,67.4174,67.6713,67.3652,67.6116,261952.0
2015-06-05 14:30:00,90.55,90.57,90.23,90.28,203221.0,67.6041,67.619,67.3652,67.4025,203221.0
2015-06-05 15:00:00,90.29,90.39,89.95,89.96,236426.0,67.41,67.4846,67.1561,67.1636,236426.0
2015-06-05 15:30:00,89.96,90.01,89.66,89.7,632022.0,67.1636,67.2009,66.9396,66.9695,632022.0
2015-06-08 09:30:00,89.37,89.96,88.73,89.43,378987.0,66.7231,67.1636,66.2453,66.7679,378987.0
2015-06-08 10:00:00,89.45,89.49,89.14,89.21,226316.0,66.7828,66.8127,66.5514,66.6037,226316.0
2015-06-08 10:30:00,89.22,89.34,89.06,89.17,114190.0,66.6111,66.7007,66.4917,66.5738,114190.0
2015-06-08 11:00:00,89.18,89.22,88.91,89.15,91897.0,66.5813,66.6111,66.3797,66.5589,91897.0
2015-06-08 11:30:00,89.14,89.19,88.78,88.87,89969.0,66.5514,66.5887,66.2826,66.3498,89969.0
2015-06-08 12:00:00,88.87,88.92,88.66,88.69,75540.0,66.3498,66.3871,66.193,66.2154,75540.0
2015-06-08 12:30:00,88.7,88.87,88.63,88.79,102467.0,66.2229,66.3498,66.1706,66.2901,102467.0
2015-06-08 13:00:00,88.78,88.89,88.75,88.77,100944.0,66.2826,66.3647,66.2602,66.2752,100944.0
2015-06-08 13:30:00,88.78,88.94,88.73,88.88,105419.0,66.2826,66.4021,66.2453,66.3573,105419.0
2015-06-08 14:00:00,88.88,88.98,88.7,88.98,114423.0,66.3573,66.4319,66.2229,66.4319,114423.0
2015-06-08 14:30:00,88.98,89.35,88.94,89.33,157324.0,66.4319,66.7082,66.4021,66.6932,157324.0
2015-06-08 15:00:00,89.33,89.35,89.08,89.12,210077.0,66.6932,66.7082,66.5066,66.5365,210077.0
2015-06-08 15:30:00,89.12,89.36,89.06,89.12,393027.0,66.5365,66.7156,66.4917,66.5365,393027.0
2015-06-09 09:30:00,90.02,91.48,89.98,90.1,410798.0,67.2084,68.2984,67.1785,67.2681,410798.0
2015-06-09 10:00:00,90.06,90.38,89.94,89.99,129304.0,67.2383,67.4772,67.1487,67.186,129304.0
2015-06-09 10:30:00,89.99,90.42,89.97,90.33,145961.0,67.186,67.507,67.1711,67.4398,145961.0
2015-06-09 11:00:00,90.34,90.34,89.91,89.91,151172.0,67.4473,67.4473,67.1263,67.1263,151172.0
2015-06-09 11:30:00,89.92,90.11,89.82,89.91,131716.0,67.1337,67.2756,67.0591,67.1263,131716.0
2015-06-09 12:00:00,89.9,89.95,89.41,89.61,109913.0,67.1188,67.1561,66.753,66.9023,109913.0
2015-06-09 12:30:00,89.61,89.73,89.5,89.59,86330.0,66.9023,66.9919,66.8202,66.8874,86330.0
2015-06-09 13:00:00,89.6,89.78,89.59,89.75,98747.0,66.8948,67.0292,66.8874,67.0068,98747.0
2015-06-09 13:30:00,89.75,89.83,89.7,89.72,145307.0,67.0068,67.0665,66.9695,66.9844,145307.0
2015-06-09 14:00:00,89.7,89.78,89.54,89.58,63536.0,66.9695,67.0292,66.85,66.8799,63536.0
2015-06-09 14:30:00,89.59,89.64,89.45,89.56,80145.0,66.8874,66.9247,66.7828,66.865,80145.0
2015-06-09 15:00:00,89.53,89.55,89.23,89.28,113007.0,66.8426,66.8575,66.6186,66.6559,113007.0
2015-06-09 15:30:00,89.28,89.3,89.09,89.11,401378.0,66.6559,66.6708,66.5141,66.529,401378.0
2015-06-10 09:30:00,90.39,90.56,89.75,90.01,226971.0,67.4846,67.6116,67.0068,67.2009,226971.0
2015-06-10 10:00:00,89.99,90.0,89.71,89.94,145827.0,67.186,67.1935,66.977,67.1487,145827.0
2015-06-10 10:30:00,89.94,90.14,89.66,89.78,243395.0,67.1487,67.298,66.9396,67.0292,243395.0
2015-06-10 11:00:00,89.8,90.03,89.67,89.76,208231.0,67.0441,67.2159,66.9471,67.0143,208231.0
2015-06-10 11:30:00,89.74,90.08,89.68,90.02,143329.0,66.9993,67.2532,66.9546,67.2084,143329.0
2015-06-10 12:00:00,90.01,90.18,89.93,90.15,237565.0,67.2009,67.3279,67.1412,67.3055,237565.0
2015-06-10 12:30:00,90.17,90.4,90.15,90.3,181655.0,67.3204,67.4921,67.3055,67.4174,181655.0
2015-06-10 13:00:00,90.29,90.39,90.18,90.38,137962.0,67.41,67.4846,67.3279,67.4772,137962.0
2015-06-10 13:30:00,90.38,90.38,90.13,90.17,133878.0,67.4772,67.4772,67.2905,67.3204,133878.0
2015-06-10 14:00:00,90.17,90.68,90.16,90.63,165426.0,67.3204,67.7011,67.3129,67.6638,165426.0
2015-06-10 14:30:00,90.63,90.69,90.45,90.69,109844.0,67.6638,67.7086,67.5294,67.7086,109844.0
2015-06-10 15:00:00,90.67,90.71,90.51,90.6,127184.0,67.6937,67.7235,67.5742,67.6414,127184.0
2015-06-10 15:30:00,90.59,90.6,90.34,90.39,280045.0,67.634,67.6414,67.4473,67.4846,280045.0
2015-06-11 09:30:00,91.0,91.01,90.23,90.27,275868.0,67.9401,67.9475,67.3652,67.395,275868.0
2015-06-11 10:00:00,90.23,90.85,90.23,90.83,138960.0,67.3652,67.8281,67.3652,67.8131,138960.0
2015-06-11 10:30:00,90.85,90.85,90.29,90.31,113753.0,67.8281,67.8281,67.41,67.4249,113753.0
2015-06-11 11:00:00,90.29,90.63,90.27,90.36,94203.0,67.41,67.6638,67.395,67.4622,94203.0
2015-06-11 11:30:00,90.36,90.56,90.35,90.53,74119.0,67.4622,67.6116,67.4548,67.5892,74119.0
2015-06-11 12:00:00,90.54,90.58,90.3,90.51,84215.0,67.5966,67.6265,67.4174,67.5742,84215.0
2015-06-11 12:30:00,90.51,90.68,90.49,90.68,70934.0,67.5742,67.7011,67.5593,67.7011,70934.0
2015-06-11 13:00:00,90.66,90.66,90.46,90.5,66645.0,67.6862,67.6862,67.5369,67.5668,66645.0
2015-06-11 13:30:00,90.5,90.64,90.4,90.56,95046.0,67.5668,67.6713,67.4921,67.6116,95046.0
2015-06-11 14:00:00,90.55,90.91,90.55,90.86,145921.0,67.6041,67.8729,67.6041,67.8355,145921.0
2015-06-11 14:30:00,90.84,90.99,90.72,90.84,175689.0,67.8206,67.9326,67.731,67.8206,175689.0
2015-06-11 15:00:00,90.83,91.05,90.65,90.68,162818.0,67.8131,67.9774,67.6787,67.7011,162818.0
2015-06-11 15:30:00,90.7,90.78,90.54,90.67,342524.0,67.7161,67.7758,67.5966,67.6937,342524.0
2015-06-12 09:30:00,90.16,90.43,89.5,89.57,260337.0,67.3129,67.5145,66.8202,66.8724,260337.0
2015-06-12 10:00:00,89.56,89.62,89.31,89.35,261425.0,66.865,66.9098,66.6783,66.7082,261425.0
2015-06-12 10:30:00,89.34,89.44,89.16,89.38,212731.0,66.7007,66.7754,66.5663,66.7306,212731.0
2015-06-12 11:00:00,89.36,89.69,89.33,89.57,120086.0,66.7156,66.962,66.6932,66.8724,120086.0
2015-06-12 11:30:00,89.58,89.62,89.28,89.39,111932.0,66.8799,66.9098,66.6559,66.738,111932.0
2015-06-12 12:00:00,89.37,89.47,89.26,89.4,79326.0,66.7231,66.7978,66.641,66.7455,79326.0
2015-06-12 12:30:00,89.38,89.4,89.12,89.15,116642.0,66.7306,66.7455,66.5365,66.5589,116642.0
2015-06-12 13:00:00,89.16,89.49,89.15,89.44,114534.0,66.5663,66.8127,66.5589,66.7754,114534.0
2015-06-12 13:30:00,89.44,89.44,89.18,89.21,71538.0,66.7754,66.7754,66.5813,66.6037,71538.0
2015-06-12 14:00:00,89.22,89.4,89.17,89.37,52131.0,66.6111,66.7455,66.5738,66.7231,52131.0
2015-06-12 14:30:00,89.38,89.54,89.27,89.51,109051.0,66.7306,66.85,66.6485,66.8276,109051.0
2015-06-12 15:00:00,89.5,89.67,89.39,89.66,196749.0,66.8202,66.9471,66.738,66.9396,196749.0
2015-06-12 15:30:00,89.66,89.74,89.52,89.54,328942.0,66.9396,66.9993,66.8351,66.85,328942.0
2015-06-15 09:30:00,88.51,89.13,88.5,88.85,284851.0,66.081,66.5439,66.0736,66.3349,284851.0
2015-06-15 10:00:00,88.84,89.27,88.76,89.19,263098.0,66.3274,66.6485,66.2677,66.5887,263098.0
2015-06-15 10:30:00,89.19,89.46,89.06,89.46,152613.0,66.5887,66.7903,66.4917,66.7903,152613.0
2015-06-15 11:00:00,89.46,89.86,89.32,89.39,126209.0,66.7903,67.0889,66.6858,66.738,126209.0
2015-06-15 11:30:00,89.41,89.69,89.38,89.46,76614.0,66.753,66.962,66.7306,66.7903,76614.0
2015-06-15 12:00:00,89.45,89.56,89.37,89.47,66869.0,66.7828,66.865,66.7231,66.7978,66869.0
2015-06-15 12:30:00,89.48,89.71,89.44,89.62,50000.0,66.8052,66.977,66.7754,66.9098,50000.0
2015-06-15 13:00:00,89.63,89.67,89.28,89.29,66518.0,66.9172,66.9471,66.6559,66.6634,66518.0
2015-06-15 13:30:00,89.28,89.34,88.86,89.03,107451.0,66.6559,66.7007,66.3423,66.4693,107451.0
2015-06-15 14:00:00,89.0,89.21,89.0,89.16,86202.0,66.4469,66.6037,66.4469,66.5663,86202.0
2015-06-15 14:30:00,89.14,89.19,88.98,89.0,74599.0,66.5514,66.5887,66.4319,66.4469,74599.0
2015-06-15 15:00:00,89.01,89.09,88.92,89.08,138182.0,66.4543,66.5141,66.3871,66.5066,138182.0
2015-06-15 15:30:00,89.07,89.41,89.07,89.2,558152.0,66.4991,66.753,66.4991,66.5962,558152.0
2015-06-16 09:30:00,89.07,89.61,89.02,89.49,224509.0,66.4991,66.9023,66.4618,66.8127,224509.0
2015-06-16 10:00:00,89.52,89.55,89.09,89.35,303739.0,66.8351,66.8575,66.5141,66.7082,303739.0
2015-06-16 10:30:00,89.33,89.37,89.2,89.3,156874.0,66.6932,66.7231,66.5962,66.6708,156874.0
2015-06-16 11:00:00,89.31,89.45,89.2,89.29,175560.0,66.6783,66.7828,66.5962,66.6634,175560.0
2015-06-16 11:30:00,89.3,89.8,89.28,89.65,152373.0,66.6708,67.0441,66.6559,66.9322,152373.0
2015-06-16 12:00:00,89.64,89.66,89.43,89.49,56223.0,66.9247,66.9396,66.7679,66.8127,56223.0
2015-06-16 12:30:00,89.51,89.72,89.4,89.72,52914.0,66.8276,66.9844,66.7455,66.9844,52914.0
2015-06-16 13:00:00,89.72,90.03,89.71,90.01,124753.0,66.9844,67.2159,66.977,67.2009,124753.0
2015-06-16 13:30:00,90.01,90.37,90.01,90.32,107324.0,67.2009,67.4697,67.2009,67.4324,107324.0
2015-06-16 14:00:00,90.32,90.33,90.13,90.13,73134.0,67.4324,67.4398,67.2905,67.2905,73134.0
2015-06-16 14:30:00,90.16,90.27,90.13,90.26,71645.0,67.3129,67.395,67.2905,67.3876,71645.0
2015-06-16 15:00:00,90.26,90.28,90.05,90.1,110718.0,67.3876,67.4025,67.2308,67.2681,110718.0
2015-06-16 15:30:00,90.11,90.17,90.04,90.11,274083.0,67.2756,67.3204,67.2233,67.2756,274083.0
2015-06-17 09:30:00,90.68,91.15,90.21,90.32,174909.0,67.7011,68.052,67.3502,67.4324,174909.0
2015-06-17 10:00:00,90.33,90.35,89.95,90.07,164782.0,67.4398,67.4548,67.1561,67.2457,164782.0
2015-06-17 10:30:00,90.06,90.08,89.8,89.91,278459.0,67.2383,67.2532,67.0441,67.1263,278459.0
2015-06-17 11:00:00,89.93,90.04,89.65,89.81,1368927.0,67.1412,67.2233,66.9322,67.0516,1368927.0
2015-06-17 11:30:00,89.8,89.81,89.09,89.21,162911.0,67.0441,67.0516,66.5141,66.6037,162911.0
2015-06-17 12:00:00,89.19,89.32,89.04,89.06,126399.0,66.5887,66.6858,66.4767,66.4917,126399.0
2015-06-17 12:30:00,89.06,89.06,88.42,88.62,225000.0,66.4917,66.4917,66.0138,66.1632,225000.0
2015-06-17 13:00:00,88.61,88.87,88.6,88.83,146008.0,66.1557,66.3498,66.1482,66.3199,146008.0
2015-06-17 13:30:00,88.84,88.9,88.69,88.77,257729.0,66.3274,66.3722,66.2154,66.2752,257729.0
2015-06-17 14:00:00,88.74,89.09,88.44,88.67,344648.0,66.2528,66.5141,66.0288,66.2005,344648.0
2015-06-17 14:30:00,88.63,89.39,88.63,89.3,259371.0,66.1706,66.738,66.1706,66.6708,259371.0
2015-06-17 15:00:00,89.29,89.29,89.13,89.19,242734.0,66.6634,66.6634,66.5439,66.5887,242734.0
2015-06-17 15:30:00,89.2,89.24,88.96,89.01,476541.0,66.5962,66.6261,66.417,66.4543,476541.0
2015-06-18 09:30:00,89.76,89.8,89.15,89.55,209105.0,67.0143,67.0441,66.5589,66.8575,209105.0
2015-06-18 10:00:00,89.56,89.79,89.5,89.5,169046.0,66.865,67.0367,66.8202,66.8202,169046.0
2015-06-18 10:30:00,89.52,89.9,89.19,89.9,150318.0,66.8351,67.1188,66.5887,67.1188,150318.0
2015-06-18 11:00:00,89.9,90.0,89.84,89.97,180530.0,67.1188,67.1935,67.074,67.1711,180530.0
2015-06-18 11:30:00,89.95,90.13,89.68,89.72,191207.0,67.1561,67.2905,66.9546,66.9844,191207.0
2015-06-18 12:00:00,89.73,89.77,89.49,89.61,222302.0,66.9919,67.0217,66.8127,66.9023,222302.0
2015-06-18 12:30:00,89.61,89.91,89.6,89.66,202067.0,66.9023,67.1263,66.8948,66.9396,202067.0
2015-06-18 13:00:00,89.65,89.74,89.25,89.25,353998.0,66.9322,66.9993,66.6335,66.6335,353998.0
2015-06-18 13:30:00,89.25,89.3,89.13,89.21,170596.0,66.6335,66.6708,66.5439,66.6037,170596.0
2015-06-18 14:00:00,89.21,89.25,88.98,89.18,185500.0,66.6037,66.6335,66.4319,66.5813,185500.0
2015-06-18 14:30:00,89.17,89.32,89.04,89.06,120607.0,66.5738,66.6858,66.4767,66.4917,120607.0
2015-06-18 15:00:00,89.06,89.09,88.54,88.88,276274.0,66.4917,66.5141,66.1034,66.3573,276274.0
2015-06-18 15:30:00,88.88,88.97,88.66,88.78,413980.0,66.3573,66.4245,66.193,66.2826,413980.0
2015-06-19 09:30:00,88.29,89.12,88.24,88.86,754036.0,65.9168,66.5365,65.8795,66.3423,754036.0
2015-06-19 10:00:00,88.85,89.11,88.56,88.75,187713.0,66.3349,66.529,66.1184,66.2602,187713.0
2015-06-19 10:30:00,88.77,88.82,88.41,88.5,165307.0,66.2752,66.3125,66.0064,66.0736,165307.0
2015-06-19 11:00:00,88.5,88.75,88.48,88.68,221910.0,66.0736,66.2602,66.0586,66.208,221910.0
2015-06-19 11:30:00,88.67,88.72,88.47,88.47,88022.0,66.2005,66.2378,66.0512,66.0512,88022.0
2015-06-19 12:00:00,88.48,88.55,88.33,88.44,146346.0,66.0586,66.1109,65.9467,66.0288,146346.0
2015-06-19 12:30:00,88.43,88.59,88.42,88.5,81074.0,66.0213,66.1408,66.0138,66.0736,81074.0
2015-06-19 13:00:00,88.52,88.55,88.25,88.28,106681.0,66.0885,66.1109,65.8869,65.9093,106681.0
2015-06-19 13:30:00,88.26,88.52,88.25,88.44,102906.0,65.8944,66.0885,65.8869,66.0288,102906.0
2015-06-19 14:00:00,88.45,88.59,88.38,88.56,117605.0,66.0362,66.1408,65.984,66.1184,117605.0
2015-06-19 14:30:00,88.55,88.56,88.32,88.35,117448.0,66.1109,66.1184,65.9392,65.9616,117448.0
2015-06-19 15:00:00,88.35,88.51,88.32,88.42,195837.0,65.9616,66.081,65.9392,66.0138,195837.0
2015-06-19 15:30:00,88.42,88.65,88.27,88.27,887174.0,66.0138,66.1856,65.9019,65.9019,887174.0
2015-06-22 09:30:00,88.6,88.67,87.45,88.05,369519.0,66.1482,66.2005,65.2896,65.7376,369519.0
2015-06-22 10:00:00,88.04,88.1,87.63,87.64,204873.0,65.7301,65.7749,65.424,65.4315,204873.0
2015-06-22 10:30:00,87.63,88.03,87.58,87.89,159236.0,65.424,65.7227,65.3867,65.6182,159236.0
2015-06-22 11:00:00,87.89,88.04,87.79,87.97,137853.0,65.6182,65.7301,65.5435,65.6779,137853.0
2015-06-22 11:30:00,87.95,88.08,87.83,87.98,110994.0,65.6629,65.76,65.5734,65.6853,110994.0
2015-06-22 12:00:00,88.0,88.1,87.75,87.86,96733.0,65.7003,65.7749,65.5136,65.5958,96733.0
2015-06-22 12:30:00,87.84,88.39,87.81,88.31,98145.0,65.5808,65.9914,65.5584,65.9317,98145.0
2015-06-22 13:00:00,88.3,88.44,88.11,88.21,134590.0,65.9243,66.0288,65.7824,65.8571,134590.0
2015-06-22 13:30:00,88.22,88.35,88.18,88.25,86966.0,65.8645,65.9616,65.8347,65.8869,86966.0
2015-06-22 14:00:00,88.25,88.46,88.21,88.28,101402.0,65.8869,66.0437,65.8571,65.9093,101402.0
2015-06-22 14:30:00,88.29,88.52,88.19,88.45,124263.0,65.9168,66.0885,65.8421,66.0362,124263.0
2015-06-22 15:00:00,88.46,88.51,88.25,88.27,229559.0,66.0437,66.081,65.8869,65.9019,229559.0
2015-06-22 15:30:00,88.27,88.38,88.0,88.08,539000.0,65.9019,65.984,65.7003,65.76,539000.0
2015-06-23 09:30:00,88.28,88.8,88.08,88.36,295168.0,65.9093,66.2976,65.76,65.969,295168.0
2015-06-23 10:00:00,88.34,88.52,88.27,88.46,354962.0,65.9541,66.0885,65.9019,66.0437,354962.0
2015-06-23 10:30:00,88.45,88.55,88.15,88.2,152923.0,66.0362,66.1109,65.8123,65.8496,152923.0
2015-06-23 11:00:00,88.19,88.28,87.84,87.86,234505.0,65.8421,65.9093,65.5808,65.5958,234505.0
2015-06-23 11:30:00,87.87,87.93,87.74,87.86,286626.0,65.6032,65.648,65.5062,65.5958,286626.0
2015-06-23 12:00:00,87.87,88.17,87.66,88.03,280102.0,65.6032,65.8272,65.4464,65.7227,280102.0
2015-06-23 12:30:00,88.03,88.29,87.98,88.22,159030.0,65.7227,65.9168,65.6853,65.8645,159030.0
2015-06-23 13:00:00,88.22,88.54,88.15,88.47,120263.0,65.8645,66.1034,65.8123,66.0512,120263.0
2015-06-23 13:30:00,88.47,88.62,88.43,88.48,103120.0,66.0512,66.1632,66.0213,66.0586,103120.0
2015-06-23 14:00:00,88.47,88.5,88.27,88.41,113698.0,66.0512,66.0736,65.9019,66.0064,113698.0
2015-06-23 14:30:00,88.39,88.79,88.37,88.78,156889.0,65.9914,66.2901,65.9765,66.2826,156889.0
2015-06-23 15:00:00,88.78,88.78,88.5,88.68,269487.0,66.2826,66.2826,66.0736,66.208,269487.0
2015-06-23 15:30:00,88.69,88.82,88.66,88.77,427255.0,66.2154,66.3125,66.193,66.2752,427255.0
2015-06-24 09:30:00,88.54,88.99,88.29,88.55,537761.0,66.1034,66.4394,65.9168,66.1109,537761.0
2015-06-24 10:00:00,88.55,89.07,88.39,89.0,342710.0,66.1109,66.4991,65.9914,66.4469,342710.0
2015-06-24 10:30:00,89.03,89.07,88.64,88.88,290953.0,66.4693,66.4991,66.1781,66.3573,290953.0
2015-06-24 11:00:00,88.88,88.89,88.47,88.51,338865.0,66.3573,66.3647,66.0512,66.081,338865.0
2015-06-24 11:30:00,88.5,88.77,88.45,88.65,215943.0,66.0736,66.2752,66.0362,66.1856,215943.0
2015-06-24 12:00:00,88.6,88.66,88.1,88.18,155594.0,66.1482,66.193,65.7749,65.8347,155594.0
2015-06-24 12:30:00,88.18,88.4,88.15,88.39,110245.0,65.8347,65.9989,65.8123,65.9914,110245.0
2015-06-24 13:00:00,88.4,88.64,88.33,88.4,166142.0,65.9989,66.1781,65.9467,65.9989,166142.0
2015-06-24 13:30:00,88.42,88.49,88.26,88.42,160806.0,66.0138,66.0661,65.8944,66.0138,160806.0
2015-06-24 14:00:00,88.43,88.5,88.16,88.38,175762.0,66.0213,66.0736,65.8197,65.984,175762.0
2015-06-24 14:30:00,88.37,88.43,88.32,88.35,170357.0,65.9765,66.0213,65.9392,65.9616,170357.0
2015-06-24 15:00:00,88.34,88.46,88.33,88.4,198786.0,65.9541,66.0437,65.9467,65.9989,198786.0
2015-06-24 15:30:00,88.41,88.5,88.3,88.3,450153.0,66.0064,66.0736,65.9243,65.9243,450153.0
2015-06-25 09:30:00,88.17,88.23,87.71,87.99,291201.0,65.8272,65.872,65.4838,65.6928,291201.0
2015-06-25 10:00:00,87.98,88.02,87.55,87.66,206181.0,65.6853,65.7152,65.3643,65.4464,206181.0
2015-06-25 10:30:00,87.65,87.91,87.65,87.73,225312.0,65.439,65.6331,65.439,65.4987,225312.0
2015-06-25 11:00:00,87.75,87.77,87.56,87.58,153750.0,65.5136,65.5286,65.3718,65.3867,153750.0
2015-06-25 11:30:00,87.59,87.72,87.3,87.67,260482.0,65.3942,65.4912,65.1777,65.4539,260482.0
2015-06-25 12:00:00,87.67,87.97,87.66,87.85,185828.0,65.4539,65.6779,65.4464,65.5883,185828.0
2015-06-25 12:30:00,87.85,87.97,87.81,87.96,186469.0,65.5883,65.6779,65.5584,65.6704,186469.0
2015-06-25 13:00:00,87.95,88.27,87.93,88.12,185919.0,65.6629,65.9019,65.648,65.7899,185919.0
2015-06-25 13:30:00,88.13,88.16,87.97,87.97,208484.0,65.7973,65.8197,65.6779,65.6779,208484.0
2015-06-25 14:00:00,87.98,88.01,87.84,87.9,135336.0,65.6853,65.7077,65.5808,65.6256,135336.0
2015-06-25 14:30:00,87.9,87.9,87.66,87.74,144223.0,65.6256,65.6256,65.4464,65.5062,144223.0
2015-06-25 15:00:00,87.72,87.91,87.68,87.91,428824.0,65.4912,65.6331,65.4614,65.6331,428824.0
2015-06-25 15:30:00,87.9,87.95,87.65,87.65,574602.0,65.6256,65.6629,65.439,65.439,574602.0
2015-06-26 09:30:00,87.6,87.6,87.08,87.46,278958.0,65.4016,65.4016,65.0134,65.2971,278958.0
2015-06-26 10:00:00,87.5,87.9,87.43,87.56,310265.0,65.327,65.6256,65.2747,65.3718,310265.0
2015-06-26 10:30:00,87.58,87.71,87.42,87.65,254658.0,65.3867,65.4838,65.2673,65.439,254658.0
2015-06-26 11:00:00,87.65,88.04,87.65,88.04,221284.0,65.439,65.7301,65.439,65.7301,221284.0
2015-06-26 11:30:00,88.04,88.17,87.9,88.07,197131.0,65.7301,65.8272,65.6256,65.7525,197131.0
2015-06-26 12:00:00,88.06,88.42,88.06,88.3,285554.0,65.7451,66.0138,65.7451,65.9243,285554.0
2015-06-26 12:30:00,88.3,88.66,88.3,88.62,263825.0,65.9243,66.193,65.9243,66.1632,263825.0
2015-06-26 13:00:00,88.62,88.65,88.07,88.18,304628.0,66.1632,66.1856,65.7525,65.8347,304628.0
2015-06-26 13:30:00,88.18,88.51,88.14,88.49,192305.0,65.8347,66.081,65.8048,66.0661,192305.0
2015-06-26 14:00:00,88.49,88.63,88.37,88.49,188118.0,66.0661,66.1706,65.9765,66.0661,188118.0
2015-06-26 14:30:00,88.49,88.67,88.42,88.63,249579.0,66.0661,66.2005,66.0138,66.1706,249579.0
2015-06-26 15:00:00,88.62,88.7,88.5,88.55,307470.0,66.1632,66.2229,66.0736,66.1109,307470.0
2015-06-26 15:30:00,88.54,88.66,88.0,88.09,1228767.0,66.1034,66.193,65.7003,65.7675,1228767.0
2015-06-29 09:30:00,86.99,87.94,86.81,87.57,304725.0,64.9462,65.6555,64.8118,65.3792,304725.0
2015-06-29 10:00:00,87.61,87.9,87.48,87.49,210276.0,65.4091,65.6256,65.312,65.3195,210276.0
2015-06-29 10:30:00,87.48,87.75,87.46,87.53,149546.0,65.312,65.5136,65.2971,65.3494,149546.0
2015-06-29 11:00:00,87.54,87.61,86.98,87.1,181158.0,65.3568,65.4091,64.9387,65.0283,181158.0
2015-06-29 11:30:00,87.11,87.14,86.79,86.88,186328.0,65.0358,65.0582,64.7969,64.8641,186328.0
2015-06-29 12:00:00,86.88,86.95,86.69,86.69,171993.0,64.8641,64.9164,64.7222,64.7222,171993.0
2015-06-29 12:30:00,86.69,86.8,86.55,86.57,162247.0,64.7222,64.8044,64.6177,64.6326,162247.0
2015-06-29 13:00:00,86.56,86.58,86.25,86.3,213445.0,64.6252,64.6401,64.3937,64.4311,213445.0
2015-06-29 13:30:00,86.3,86.42,86.26,86.35,188394.0,64.4311,64.5207,64.4012,64.4684,188394.0
2015-06-29 14:00:00,86.36,86.5,86.25,86.33,184786.0,64.4759,64.5804,64.3937,64.4535,184786.0
2015-06-29 14:30:00,86.34,86.52,86.29,86.35,246890.0,64.4609,64.5953,64.4236,64.4684,246890.0
2015-06-29 15:00:00,86.35,86.54,86.28,86.46,342700.0,64.4684,64.6102,64.4161,64.5505,342700.0
2015-06-29 15:30:00,86.45,86.52,86.15,86.24,709659.0,64.5431,64.5953,64.3191,64.3863,709659.0
2015-06-30 09:30:00,86.99,87.15,86.59,86.66,262865.0,64.9462,65.0657,64.6476,64.6998,262865.0
2015-06-30 10:00:00,86.64,86.91,86.34,86.87,176525.0,64.6849,64.8865,64.4609,64.8566,176525.0
2015-06-30 10:30:00,86.88,86.89,86.6,86.63,181309.0,64.8641,64.8716,64.655,64.6774,181309.0
2015-06-30 11:00:00,86.63,87.01,86.55,86.7,160389.0,64.6774,64.9611,64.6177,64.7297,160389.0
2015-06-30 11:30:00,86.7,86.91,86.6,86.79,151999.0,64.7297,64.8865,64.655,64.7969,151999.0
2015-06-30 12:00:00,86.8,86.88,86.58,86.68,274917.0,64.8044,64.8641,64.6401,64.7148,274917.0
2015-06-30 12:30:00,86.69,87.22,86.67,87.2,165579.0,64.7222,65.1179,64.7073,65.103,165579.0
2015-06-30 13:00:00,87.18,87.22,86.92,87.01,189385.0,65.0881,65.1179,64.894,64.9611,189385.0
2015-06-30 13:30:00,87.02,87.23,86.97,87.14,189289.0,64.9686,65.1254,64.9313,65.0582,189289.0
2015-06-30 14:00:00,87.14,87.8,87.13,87.52,227919.0,65.0582,65.551,65.0507,65.3419,227919.0
2015-06-30 14:30:00,87.54,87.85,87.48,87.64,265606.0,65.3568,65.5883,65.312,65.4315,265606.0
2015-06-30 15:00:00,87.65,87.81,87.49,87.67,354354.0,65.439,65.5584,65.3195,65.4539,354354.0
2015-06-30 15:30:00,87.67,87.9,87.52,87.52,566845.0,65.4539,65.6256,65.3419,65.3419,566845.0
2015-07-01 09:30:00,87.85,87.85,87.09,87.54,240677.0,65.5883,65.5883,65.0209,65.3568,240677.0
2015-07-01 10:00:00,87.52,87.74,87.28,87.67,220487.0,65.3419,65.5062,65.1627,65.4539,220487.0
2015-07-01 10:30:00,87.62,87.7,86.78,86.89,220717.0,65.4166,65.4763,64.7894,64.8716,220717.0
2015-07-01 11:00:00,86.89,87.11,86.86,87.03,297677.0,64.8716,65.0358,64.8492,64.9761,297677.0
2015-07-01 11:30:00,87.03,87.1,86.4,86.42,193113.0,64.9761,65.0283,64.5057,64.5207,193113.0
2015-07-01 12:00:00,86.39,86.5,86.29,86.38,136270.0,64.4983,64.5804,64.4236,64.4908,136270.0
2015-07-01 12:30:00,86.38,86.39,85.87,85.96,239916.0,64.4908,64.4983,64.11,64.1772,239916.0
2015-07-01 13:00:00,85.96,85.97,85.59,85.69,298180.0,64.1772,64.1847,63.901,63.9756,298180.0
2015-07-01 13:30:00,85.7,85.75,85.3,85.33,187029.0,63.9831,64.0204,63.6845,63.7069,187029.0
2015-07-01 14:00:00,85.34,85.44,84.84,85.2,618677.0,63.7143,63.789,63.341,63.6098,618677.0
2015-07-01 14:30:00,85.22,85.48,85.12,85.28,262595.0,63.6247,63.8189,63.5501,63.6695,262595.0
2015-07-01 15:00:00,85.27,85.64,85.23,85.64,302391.0,63.6621,63.9383,63.6322,63.9383,302391.0
2015-07-01 15:30:00,85.65,85.85,85.54,85.78,708446.0,63.9458,64.0951,63.8637,64.0428,708446.0
2015-07-02 09:30:00,85.95,86.7,85.82,86.49,291770.0,64.1698,64.7297,64.0727,64.5729,291770.0
2015-07-02 10:00:00,86.51,86.64,86.19,86.37,203323.0,64.5879,64.6849,64.3489,64.4833,203323.0
2015-07-02 10:30:00,86.36,86.51,86.22,86.37,123299.0,64.4759,64.5879,64.3713,64.4833,123299.0
2015-07-02 11:00:00,86.37,86.38,85.97,86.19,133341.0,64.4833,64.4908,64.1847,64.3489,133341.0
2015-07-02 11:30:00,86.18,86.19,85.89,85.97,148752.0,64.3415,64.3489,64.125,64.1847,148752.0
2015-07-02 12:00:00,85.97,86.15,85.91,86.05,128152.0,64.1847,64.3191,64.1399,64.2444,128152.0
2015-07-02 12:30:00,86.05,86.14,85.99,86.01,92963.0,64.2444,64.3116,64.1996,64.2146,92963.0
2015-07-02 13:00:00,86.0,86.17,85.86,86.17,174384.0,64.2071,64.334,64.1026,64.334,174384.0
2015-07-02 13:30:00,86.18,86.33,86.13,86.18,122460.0,64.3415,64.4535,64.3041,64.3415,122460.0
2015-07-02 14:00:00,86.17,86.19,85.95,85.95,110882.0,64.334,64.3489,64.1698,64.1698,110882.0
2015-07-02 14:30:00,85.95,85.96,85.64,85.72,153471.0,64.1698,64.1772,63.9383,63.998,153471.0
2015-07-02 15:00:00,85.73,85.76,85.64,85.71,178913.0,64.0055,64.0279,63.9383,63.9906,178913.0
2015-07-02 15:30:00,85.71,85.8,85.58,85.64,368949.0,63.9906,64.0578,63.8935,63.9383,368949.0
2015-07-06 09:30:00,84.49,85.08,84.05,85.08,422740.0,63.0797,63.5202,62.7512,63.5202,422740.0
2015-07-06 10:00:00,85.07,85.17,84.87,84.92,296590.0,63.5128,63.5874,63.3634,63.4008,296590.0
2015-07-06 10:30:00,84.92,85.7,84.88,85.5,193179.0,63.4008,63.9831,63.3709,63.8338,193179.0
2015-07-06 11:00:00,85.51,85.52,85.09,85.4,120805.0,63.8413,63.8487,63.5277,63.7591,120805.0
2015-07-06 11:30:00,85.41,85.65,85.34,85.64,132319.0,63.7666,63.9458,63.7143,63.9383,132319.0
2015-07-06 12:00:00,85.64,86.15,85.57,86.13,180871.0,63.9383,64.3191,63.8861,64.3041,180871.0
2015-07-06 12:30:00,86.14,86.18,85.62,85.66,154088.0,64.3116,64.3415,63.9234,63.9532,154088.0
2015-07-06 13:00:00,85.66,85.76,85.29,85.29,146890.0,63.9532,64.0279,63.677,63.677,146890.0
2015-07-06 13:30:00,85.28,85.4,85.12,85.23,153291.0,63.6695,63.7591,63.5501,63.6322,153291.0
2015-07-06 14:00:00,85.23,85.25,84.91,84.91,255853.0,63.6322,63.6471,63.3933,63.3933,255853.0
2015-07-06 14:30:00,84.9,85.22,84.9,85.1,167920.0,63.3858,63.6247,63.3858,63.5352,167920.0
2015-07-06 15:00:00,85.08,85.18,84.93,85.01,158861.0,63.5202,63.5949,63.4082,63.468,158861.0
2015-07-06 15:30:00,85.01,85.15,84.93,85.08,398257.0,63.468,63.5725,63.4082,63.5202,398257.0
2015-07-07 09:30:00,85.78,85.78,84.73,84.73,369942.0,64.0428,64.0428,63.2589,63.2589,369942.0
2015-07-07 10:00:00,84.71,84.77,83.9,83.98,534255.0,63.244,63.2888,62.6392,62.699,534255.0
2015-07-07 10:30:00,83.98,84.21,83.83,84.1,206227.0,62.699,62.8707,62.587,62.7886,206227.0
2015-07-07 11:00:00,84.11,85.07,84.06,84.4,251664.0,62.796,63.5128,62.7587,63.0125,251664.0
2015-07-07 11:30:00,84.38,85.61,84.32,85.55,232833.0,62.9976,63.9159,62.9528,63.8711,232833.0
2015-07-07 12:00:00,85.56,85.73,85.37,85.69,211427.0,63.8786,64.0055,63.7367,63.9756,211427.0
2015-07-07 12:30:00,85.69,86.61,85.68,86.51,332617.0,63.9756,64.6625,63.9682,64.5879,332617.0
2015-07-07 13:00:00,86.51,86.82,86.28,86.64,632790.0,64.5879,64.8193,64.4161,64.6849,632790.0
2015-07-07 13:30:00,86.63,86.7,86.03,86.25,227167.0,64.6774,64.7297,64.2295,64.3937,227167.0
2015-07-07 14:00:00,86.25,86.51,86.09,86.32,236033.0,64.3937,64.5879,64.2743,64.446,236033.0
2015-07-07 14:30:00,86.31,87.09,86.19,87.06,330875.0,64.4385,65.0209,64.3489,64.9985,330875.0
2015-07-07 15:00:00,87.05,87.1,86.65,86.97,338705.0,64.991,65.0283,64.6924,64.9313,338705.0
2015-07-07 15:30:00,86.97,86.99,86.61,86.73,472279.0,64.9313,64.9462,64.6625,64.7521,472279.0
2015-07-08 09:30:00,86.1,86.92,85.86,86.03,244654.0,64.2817,64.894,64.1026,64.2295,244654.0
2015-07-08 10:00:00,86.0,86.04,85.33,85.62,316084.0,64.2071,64.237,63.7069,63.9234,316084.0
2015-07-08 10:30:00,85.6,85.79,85.1,85.63,282629.0,63.9084,64.0503,63.5352,63.9308,282629.0
2015-07-08 11:00:00,85.61,85.71,85.21,85.27,205769.0,63.9159,63.9906,63.6173,63.6621,205769.0
2015-07-08 11:30:00,85.25,85.49,84.92,85.17,147997.0,63.6471,63.8263,63.4008,63.5874,147997.0
2015-07-08 12:00:00,85.18,85.27,84.75,84.81,410591.0,63.5949,63.6621,63.2738,63.3186,410591.0
2015-07-08 12:30:00,84.79,84.9,84.49,84.82,206256.0,63.3037,63.3858,63.0797,63.3261,206256.0
2015-07-08 13:00:00,84.83,84.91,84.41,84.54,191908.0,63.3336,63.3933,63.02,63.1171,191908.0
2015-07-08 13:30:00,84.59,84.75,84.5,84.62,167209.0,63.1544,63.2738,63.0872,63.1768,167209.0
2015-07-08 14:00:00,84.61,84.62,84.1,84.4,299561.0,63.1693,63.1768,62.7886,63.0125,299561.0
2015-07-08 14:30:00,84.39,84.48,84.0,84.37,243099.0,63.0051,63.0723,62.7139,62.9901,243099.0
2015-07-08 15:00:00,84.37,84.97,84.37,84.47,338393.0,62.9901,63.4381,62.9901,63.0648,338393.0
2015-07-08 15:30:00,84.45,84.85,84.44,84.52,651473.0,63.0499,63.3485,63.0424,63.1021,651473.0
2015-07-09 09:30:00,85.99,87.35,85.94,86.62,765188.0,64.1996,65.215,64.1623,64.67,765188.0
2015-07-09 10:00:00,86.6,86.75,85.71,85.71,320788.0,64.655,64.767,63.9906,63.9906,320788.0
2015-07-09 10:30:00,85.7,85.81,85.41,85.74,302415.0,63.9831,64.0652,63.7666,64.013,302415.0
2015-07-09 11:00:00,85.76,85.76,85.18,85.24,197299.0,64.0279,64.0279,63.5949,63.6397,197299.0
2015-07-09 11:30:00,85.24,85.89,85.19,85.74,205486.0,63.6397,64.125,63.6023,64.013,205486.0
2015-07-09 12:00:00,85.72,85.96,85.66,85.87,248796.0,63.998,64.1772,63.9532,64.11,248796.0
2015-07-09 12:30:00,85.87,86.04,85.77,85.96,97011.0,64.11,64.237,64.0354,64.1772,97011.0
2015-07-09 13:00:00,85.96,86.0,85.48,85.52,121067.0,64.1772,64.2071,63.8189,63.8487,121067.0
2015-07-09 13:30:00,85.52,85.88,85.5,85.85,137481.0,63.8487,64.1175,63.8338,64.0951,137481.0
2015-07-09 14:00:00,85.84,85.88,85.5,85.61,94974.0,64.0876,64.1175,63.8338,63.9159,94974.0
2015-07-09 14:30:00,85.6,85.89,85.55,85.66,193917.0,63.9084,64.125,63.8711,63.9532,193917.0
2015-07-09 15:00:00,85.67,85.92,85.64,85.72,214477.0,63.9607,64.1474,63.9383,63.998,214477.0
2015-07-09 15:30:00,85.72,85.73,85.29,85.3,321910.0,63.998,64.0055,63.677,63.6845,321910.0
2015-07-10 09:30:00,85.98,86.76,85.3,85.32,182085.0,64.1922,64.7745,63.6845,63.6994,182085.0
2015-07-10 10:00:00,85.32,85.63,85.04,85.05,131212.0,63.6994,63.9308,63.4904,63.4978,131212.0
2015-07-10 10:30:00,85.06,85.45,84.83,85.29,160755.0,63.5053,63.7965,63.3336,63.677,160755.0
2015-07-10 11:00:00,85.31,85.58,85.07,85.14,118818.0,63.6919,63.8935,63.5128,63.565,118818.0
2015-07-10 11:30:00,85.15,85.63,85.05,85.45,171169.0,63.5725,63.9308,63.4978,63.7965,171169.0
2015-07-10 12:00:00,85.45,85.66,85.35,85.5,103726.0,63.7965,63.9532,63.7218,63.8338,103726.0
2015-07-10 12:30:00,85.51,85.52,85.25,85.48,94843.0,63.8413,63.8487,63.6471,63.8189,94843.0
2015-07-10 13:00:00,85.5,85.65,85.27,85.28,116404.0,63.8338,63.9458,63.6621,63.6695,116404.0
2015-07-10 13:30:00,85.28,85.38,84.9,85.05,132344.0,63.6695,63.7442,63.3858,63.4978,132344.0
2015-07-10 14:00:00,85.1,85.29,84.91,84.95,171744.0,63.5352,63.677,63.3933,63.4232,171744.0
2015-07-10 14:30:00,84.96,84.99,84.5,84.71,247103.0,63.4306,63.453,63.0872,63.244,247103.0
2015-07-10 15:00:00,84.73,84.93,84.58,84.58,246529.0,63.2589,63.4082,63.1469,63.1469,246529.0
2015-07-10 15:30:00,84.58,84.76,84.45,84.55,513962.0,63.1469,63.2813,63.0499,63.1245,513962.0
2015-07-13 09:30:00,84.53,84.79,83.9,84.47,303235.0,63.1096,63.3037,62.6392,63.0648,303235.0
2015-07-13 10:00:00,84.44,84.57,83.69,83.76,266808.0,63.0424,63.1395,62.4825,62.5347,266808.0
2015-07-13 10:30:00,83.76,84.02,83.51,83.53,343915.0,62.5347,62.7288,62.3481,62.363,343915.0
2015-07-13 11:00:00,83.52,84.18,83.47,84.18,319543.0,62.3555,62.8483,62.3182,62.8483,319543.0
2015-07-13 11:30:00,84.15,84.49,83.98,84.07,156143.0,62.8259,63.0797,62.699,62.7662,156143.0
2015-07-13 12:00:00,84.08,84.54,84.06,84.32,118760.0,62.7736,63.1171,62.7587,62.9528,118760.0
2015-07-13 12:30:00,84.32,84.66,84.22,84.29,110689.0,62.9528,63.2067,62.8782,62.9304,110689.0
2015-07-13 13:00:00,84.3,84.43,84.1,84.23,93383.0,62.9379,63.0349,62.7886,62.8856,93383.0
2015-07-13 13:30:00,84.23,84.55,84.23,84.26,145241.0,62.8856,63.1245,62.8856,62.908,145241.0
2015-07-13 14:00:00,84.27,84.52,84.22,84.32,123837.0,62.9155,63.1021,62.8782,62.9528,123837.0
2015-07-13 14:30:00,84.31,84.34,84.05,84.07,210773.0,62.9453,62.9677,62.7512,62.7662,210773.0
2015-07-13 15:00:00,84.07,84.14,83.85,83.94,276052.0,62.7662,62.8184,62.6019,62.6691,276052.0
2015-07-13 15:30:00,83.94,84.28,83.93,84.19,699675.0,62.6691,62.9229,62.6616,62.8558,699675.0
2015-07-14 09:30:00,84.2,85.63,84.1,85.45,458776.0,62.8632,63.9308,62.7886,63.7965,458776.0
2015-07-14 10:00:00,85.45,85.64,85.22,85.61,274540.0,63.7965,63.9383,63.6247,63.9159,274540.0
2015-07-14 10:30:00,85.59,85.59,85.14,85.16,231135.0,63.901,63.901,63.565,63.5799,231135.0
2015-07-14 11:00:00,85.18,85.29,84.66,84.77,186038.0,63.5949,63.677,63.2067,63.2888,186038.0
2015-07-14 11:30:00,84.8,85.09,84.8,85.01,130634.0,63.3112,63.5277,63.3112,63.468,130634.0
2015-07-14 12:00:00,85.04,85.16,84.64,84.86,160526.0,63.4904,63.5799,63.1917,63.356,160526.0
2015-07-14 12:30:00,84.86,84.9,84.43,84.66,123114.0,63.356,63.3858,63.0349,63.2067,123114.0
2015-07-14 13:00:00,84.65,85.2,84.61,85.07,210615.0,63.1992,63.6098,63.1693,63.5128,210615.0
2015-07-14 13:30:00,85.09,85.19,84.67,85.06,196548.0,63.5277,63.6023,63.2141,63.5053,196548.0
2015-07-14 14:00:00,85.08,85.38,85.0,85.36,153074.0,63.5202,63.7442,63.4605,63.7293,153074.0
2015-07-14 14:30:00,85.34,85.42,85.12,85.37,149860.0,63.7143,63.7741,63.5501,63.7367,149860.0
2015-07-14 15:00:00,85.38,85.44,85.26,85.39,120421.0,63.7442,63.789,63.6546,63.7517,120421.0
2015-07-14 15:30:00,85.37,85.45,85.17,85.23,299121.0,63.7367,63.7965,63.5874,63.6322,299121.0
2015-07-15 09:30:00,84.61,85.0,84.2,84.76,261479.0,63.2964,63.5882,62.9897,63.4086,261479.0
2015-07-15 10:00:00,84.77,84.86,84.33,84.83,192675.0,63.4161,63.4834,63.087,63.461,192675.0
2015-07-15 10:30:00,84.81,85.23,84.75,84.9,308294.0,63.446,63.7602,63.4012,63.5134,308294.0
2015-07-15 11:00:00,84.88,84.9,84.45,84.45,234031.0,63.4984,63.5134,63.1767,63.1767,234031.0
2015-07-15 11:30:00,84.45,84.66,83.95,84.01,241589.0,63.1767,63.3338,62.8027,62.8476,241589.0
2015-07-15 12:00:00,84.01,84.15,83.81,83.99,174603.0,62.8476,62.9523,62.6979,62.8326,174603.0
2015-07-15 12:30:00,83.98,84.08,83.52,83.57,156916.0,62.8251,62.8999,62.481,62.5184,156916.0
2015-07-15 13:00:00,83.58,83.77,83.58,83.63,128648.0,62.5259,62.668,62.5259,62.5633,128648.0
2015-07-15 13:30:00,83.63,83.76,83.59,83.67,180922.0,62.5633,62.6605,62.5334,62.5932,180922.0
2015-07-15 14:00:00,83.67,83.7,83.52,83.56,174208.0,62.5932,62.6157,62.481,62.5109,174208.0
2015-07-15 14:30:00,83.56,83.59,83.05,83.17,338815.0,62.5109,62.5334,62.1294,62.2192,338815.0
2015-07-15 15:00:00,83.17,83.46,83.13,83.38,244340.0,62.2192,62.4361,62.1892,62.3763,244340.0
2015-07-15 15:30:00,83.38,83.42,83.13,83.26,640312.0,62.3763,62.4062,62.1892,62.2865,640312.0
2015-07-16 09:30:00,83.74,83.8,82.9,83.32,358913.0,62.6456,62.6905,62.0172,62.3314,358913.0
2015-07-16 10:00:00,83.3,83.57,83.0,83.41,248086.0,62.3164,62.5184,62.092,62.3987,248086.0
2015-07-16 10:30:00,83.39,83.4,82.72,82.97,195239.0,62.3837,62.3912,61.8825,62.0695,195239.0
2015-07-16 11:00:00,82.97,83.02,82.73,82.94,132542.0,62.0695,62.1069,61.89,62.0471,132542.0
2015-07-16 11:30:00,82.96,83.01,82.76,82.77,133496.0,62.0621,62.0995,61.9124,61.9199,133496.0
2015-07-16 12:00:00,82.8,82.89,82.51,82.54,301612.0,61.9424,62.0097,61.7254,61.7479,301612.0
2015-07-16 12:30:00,82.54,82.71,82.51,82.67,155431.0,61.7479,61.875,61.7254,61.8451,155431.0
2015-07-16 13:00:00,82.65,82.75,82.56,82.72,246241.0,61.8302,61.905,61.7628,61.8825,246241.0
2015-07-16 13:30:00,82.72,82.88,82.61,82.65,230846.0,61.8825,62.0022,61.8002,61.8302,230846.0
2015-07-16 14:00:00,82.66,82.78,82.5,82.53,178985.0,61.8376,61.9274,61.7179,61.7404,178985.0
2015-07-16 14:30:00,82.53,82.64,82.47,82.56,251986.0,61.7404,61.8227,61.6955,61.7628,251986.0
2015-07-16 15:00:00,82.55,82.61,82.37,82.38,334682.0,61.7553,61.8002,61.6207,61.6282,334682.0
2015-07-16 15:30:00,82.38,82.53,82.34,82.4,723016.0,61.6282,61.7404,61.5982,61.6431,723016.0
2015-07-17 09:30:00,81.97,82.15,80.63,80.72,799031.0,61.3214,61.4561,60.319,60.3863,799031.0
2015-07-17 10:00:00,80.71,80.96,80.69,80.82,441650.0,60.3788,60.5659,60.3639,60.4611,441650.0
2015-07-17 10:30:00,80.8,80.81,80.26,80.35,665712.0,60.4462,60.4537,60.0422,60.1095,665712.0
2015-07-17 11:00:00,80.36,80.93,80.34,80.72,394638.0,60.117,60.5434,60.102,60.3863,394638.0
2015-07-17 11:30:00,80.74,80.8,80.61,80.72,276453.0,60.4013,60.4462,60.304,60.3863,276453.0
2015-07-17 12:00:00,80.72,81.08,80.69,80.83,340056.0,60.3863,60.6556,60.3639,60.4686,340056.0
2015-07-17 12:30:00,80.82,81.23,80.74,81.12,230864.0,60.4611,60.7679,60.4013,60.6856,230864.0
2015-07-17 13:00:00,81.11,81.13,80.81,80.96,294331.0,60.6781,60.693,60.4537,60.5659,294331.0
2015-07-17 13:30:00,80.98,81.01,80.6,80.62,156131.0,60.5808,60.6033,60.2966,60.3115,156131.0
2015-07-17 14:00:00,80.61,80.91,80.61,80.91,233873.0,60.304,60.5285,60.304,60.5285,233873.0
2015-07-17 14:30:00,80.91,81.14,80.84,80.97,396589.0,60.5285,60.7005,60.4761,60.5733,396589.0
2015-07-17 15:00:00,80.97,80.99,80.64,80.69,289461.0,60.5733,60.5883,60.3265,60.3639,289461.0
2015-07-17 15:30:00,80.69,80.72,80.43,80.5,745597.0,60.3639,60.3863,60.1694,60.2217,745597.0
2015-07-20 09:30:00,80.24,80.25,78.89,79.18,592509.0,60.0272,60.0347,59.0173,59.2343,592509.0
2015-07-20 10:00:00,79.19,79.29,78.92,79.13,435659.0,59.2417,59.3165,59.0398,59.1969,435659.0
2015-07-20 10:30:00,79.13,79.41,79.11,79.28,539473.0,59.1969,59.4063,59.1819,59.3091,539473.0
2015-07-20 11:00:00,79.29,79.31,79.04,79.06,394902.0,59.3165,59.3315,59.1295,59.1445,394902.0
2015-07-20 11:30:00,79.06,79.13,78.9,79.0,282695.0,59.1445,59.1969,59.0248,59.0996,282695.0
2015-07-20 12:00:00,78.99,79.16,78.82,78.95,258254.0,59.0921,59.2193,58.9649,59.0622,258254.0
2015-07-20 12:30:00,78.94,79.19,78.9,79.19,278367.0,59.0547,59.2417,59.0248,59.2417,278367.0
2015-07-20 13:00:00,79.2,79.2,78.84,78.9,356800.0,59.2492,59.2492,58.9799,59.0248,356800.0
2015-07-20 13:30:00,78.88,79.05,78.86,78.99,332564.0,59.0098,59.137,58.9949,59.0921,332564.0
2015-07-20 14:00:00,78.98,79.13,78.81,78.94,225267.0,59.0846,59.1969,58.9575,59.0547,225267.0
2015-07-20 14:30:00,78.92,78.95,78.75,78.76,290848.0,59.0398,59.0622,58.9126,58.9201,290848.0
2015-07-20 15:00:00,78.77,78.78,78.34,78.34,530658.0,58.9275,58.935,58.6059,58.6059,530658.0
2015-07-20 15:30:00,78.36,78.45,77.92,77.94,1380274.0,58.6208,58.6881,58.2917,58.3066,1380274.0
2015-07-21 09:30:00,78.09,78.38,77.56,78.04,719889.0,58.4188,58.6358,58.0223,58.3814,719889.0
2015-07-21 10:00:00,78.04,78.1,77.77,77.94,576664.0,58.3814,58.4263,58.1794,58.3066,576664.0
2015-07-21 10:30:00,77.93,77.93,77.31,77.68,413270.0,58.2991,58.2991,57.8353,58.1121,413270.0
2015-07-21 11:00:00,77.67,77.82,77.49,77.71,288098.0,58.1046,58.2168,57.97,58.1346,288098.0
2015-07-21 11:30:00,77.72,77.87,77.58,77.65,325582.0,58.142,58.2543,58.0373,58.0897,325582.0
2015-07-21 12:00:00,77.65,77.93,77.64,77.9,283472.0,58.0897,58.2991,58.0822,58.2767,283472.0
2015-07-21 12:30:00,77.89,77.96,77.7,77.84,365944.0,58.2692,58.3216,58.1271,58.2318,365944.0
2015-07-21 13:00:00,77.84,77.86,77.64,77.73,372886.0,58.2318,58.2468,58.0822,58.1495,372886.0
2015-07-21 13:30:00,77.75,77.77,77.49,77.55,252651.0,58.1645,58.1794,57.97,58.0149,252651.0
2015-07-21 14:00:00,77.55,77.89,77.41,77.88,299985.0,58.0149,58.2692,57.9101,58.2617,299985.0
2015-07-21 14:30:00,77.89,77.89,77.31,77.35,305981.0,58.2692,58.2692,57.8353,57.8652,305981.0
2015-07-21 15:00:00,77.34,77.47,76.97,77.01,562590.0,57.8578,57.955,57.581,57.6109,562590.0
2015-07-21 15:30:00,77.0,77.38,76.94,77.33,1282809.0,57.6034,57.8877,57.5585,57.8503,1282809.0
2015-07-22 09:30:00,77.18,77.49,76.82,77.26,1128474.0,57.7381,57.97,57.4687,57.7979,1128474.0
2015-07-22 10:00:00,77.24,77.25,76.46,76.46,546069.0,57.783,57.7904,57.1994,57.1994,546069.0
2015-07-22 10:30:00,76.47,76.66,76.2,76.44,491936.0,57.2069,57.3491,57.0049,57.1845,491936.0
2015-07-22 11:00:00,76.44,76.44,76.04,76.2,396340.0,57.1845,57.1845,56.8852,57.0049,396340.0
2015-07-22 11:30:00,76.21,76.51,76.09,76.48,382028.0,57.0124,57.2368,56.9226,57.2144,382028.0
2015-07-22 12:00:00,76.48,76.66,76.15,76.48,472580.0,57.2144,57.3491,56.9675,57.2144,472580.0
2015-07-22 12:30:00,76.48,76.48,76.11,76.2,313000.0,57.2144,57.2144,56.9376,57.0049,313000.0
2015-07-22 13:00:00,76.21,76.29,76.05,76.19,261168.0,57.0124,57.0723,56.8927,56.9974,261168.0
2015-07-22 13:30:00,76.22,76.43,76.05,76.09,444991.0,57.0199,57.177,56.8927,56.9226,444991.0
2015-07-22 14:00:00,76.08,76.13,75.76,76.03,399934.0,56.9152,56.9526,56.6758,56.8778,399934.0
2015-07-22 14:30:00,76.02,76.36,76.02,76.2,228308.0,56.8703,57.1246,56.8703,57.0049,228308.0
2015-07-22 15:00:00,76.2,76.61,76.18,76.56,306581.0,57.0049,57.3116,56.99,57.2742,306581.0
2015-07-22 15:30:00,76.56,76.56,75.92,76.09,956353.0,57.2742,57.2742,56.7955,56.9226,956353.0
2015-07-23 09:30:00,76.2,76.77,76.12,76.31,494390.0,57.0049,57.4313,56.9451,57.0872,494390.0
2015-07-23 10:00:00,76.31,76.53,76.03,76.08,547884.0,57.0872,57.2518,56.8778,56.9152,547884.0
2015-07-23 10:30:00,76.11,76.41,76.04,76.12,336037.0,56.9376,57.162,56.8852,56.9451,336037.0
2015-07-23 11:00:00,76.14,76.28,75.71,75.77,203199.0,56.96,57.0648,56.6384,56.6832,203199.0
2015-07-23 11:30:00,75.75,75.98,75.5,75.52,222819.0,56.6683,56.8403,56.4813,56.4962,222819.0
2015-07-23 12:00:00,75.51,76.04,75.47,75.99,178119.0,56.4887,56.8852,56.4588,56.8478,178119.0
2015-07-23 12:30:00,75.99,75.99,75.54,75.65,282107.0,56.8478,56.8478,56.5112,56.5935,282107.0
2015-07-23 13:00:00,75.65,75.73,75.5,75.72,219939.0,56.5935,56.6533,56.4813,56.6458,219939.0
2015-07-23 13:30:00,75.72,76.35,75.69,76.24,549103.0,56.6458,57.1171,56.6234,57.0349,549103.0
2015-07-23 14:00:00,76.22,76.29,75.94,76.19,466359.0,57.0199,57.0723,56.8104,56.9974,466359.0
2015-07-23 14:30:00,76.19,76.53,76.16,76.5,1073435.0,56.9974,57.2518,56.975,57.2294,1073435.0
2015-07-23 15:00:00,76.49,76.82,76.39,76.8,345833.0,57.2219,57.4687,57.1471,57.4538,345833.0
2015-07-23 15:30:00,76.8,76.8,76.29,76.3,753191.0,57.4538,57.4538,57.0723,57.0797,753191.0
2015-07-24 09:30:00,76.1,76.58,75.59,75.64,649124.0,56.9301,57.2892,56.5486,56.586,649124.0
2015-07-24 10:00:00,75.62,75.68,75.46,75.47,377762.0,56.571,56.6159,56.4513,56.4588,377762.0
2015-07-24 10:30:00,75.48,75.6,74.83,74.97,298066.0,56.4663,56.5561,55.98,56.0848,298066.0
2015-07-24 11:00:00,74.97,75.5,74.82,75.43,323569.0,56.0848,56.4813,55.9726,56.4289,323569.0
2015-07-24 11:30:00,75.44,75.78,75.41,75.67,313087.0,56.4364,56.6907,56.4139,56.6084,313087.0
2015-07-24 12:00:00,75.65,75.66,75.0,75.06,207152.0,56.5935,56.601,56.1072,56.1521,207152.0
2015-07-24 12:30:00,75.05,75.14,74.62,74.77,281940.0,56.1446,56.2119,55.8229,55.9352,281940.0
2015-07-24 13:00:00,74.76,75.02,74.68,74.9,421704.0,55.9277,56.1222,55.8678,56.0324,421704.0
2015-07-24 13:30:00,74.9,75.03,74.77,74.99,359472.0,56.0324,56.1297,55.9352,56.0997,359472.0
2015-07-24 14:00:00,74.99,75.15,74.85,75.1,340250.0,56.0997,56.2194,55.995,56.182,340250.0
2015-07-24 14:30:00,75.09,75.16,74.97,75.1,323891.0,56.1745,56.2269,56.0848,56.182,323891.0
2015-07-24 15:00:00,75.09,75.39,75.04,75.04,552039.0,56.1745,56.399,56.1371,56.1371,552039.0
2015-07-24 15:30:00,75.05,75.26,74.98,75.16,706009.0,56.1446,56.3017,56.0923,56.2269,706009.0
2015-07-27 09:30:00,74.1,74.59,73.4,74.46,483712.0,55.4339,55.8005,54.9103,55.7032,483712.0
2015-07-27 10:00:00,74.49,74.73,73.97,74.24,337378.0,55.7257,55.9052,55.3367,55.5387,337378.0
2015-07-27 10:30:00,74.23,74.5,73.77,73.89,278848.0,55.5312,55.7332,55.1871,55.2768,278848.0
2015-07-27 11:00:00,73.9,74.13,73.65,74.03,240294.0,55.2843,55.4564,55.0973,55.3816,240294.0
2015-07-27 11:30:00,74.03,74.18,73.66,73.66,281237.0,55.3816,55.4938,55.1048,55.1048,281237.0
2015-07-27 12:00:00,73.66,74.18,73.66,74.18,342505.0,55.1048,55.4938,55.1048,55.4938,342505.0
2015-07-27 12:30:00,74.17,74.19,73.94,74.09,334310.0,55.4863,55.5013,55.3142,55.4264,334310.0
2015-07-27 13:00:00,74.08,74.28,74.02,74.1,315367.0,55.419,55.5686,55.3741,55.4339,315367.0
2015-07-27 13:30:00,74.1,74.36,74.03,74.25,203369.0,55.4339,55.6284,55.3816,55.5461,203369.0
2015-07-27 14:00:00,74.25,74.25,73.68,73.7,232990.0,55.5461,55.5461,55.1197,55.1347,232990.0
2015-07-27 14:30:00,73.7,73.77,73.45,73.6,275961.0,55.1347,55.1871,54.9477,55.0599,275961.0
2015-07-27 15:00:00,73.6,73.65,73.02,73.03,334509.0,55.0599,55.0973,54.626,54.6335,334509.0
2015-07-27 15:30:00,73.03,73.2,72.86,73.16,907737.0,54.6335,54.7606,54.5063,54.7307,907737.0
2015-07-28 09:30:00,73.4,74.41,73.4,74.17,660020.0,54.9103,55.6658,54.9103,55.4863,660020.0
2015-07-28 10:00:00,74.17,74.59,73.98,74.57,688861.0,55.4863,55.8005,55.3442,55.7855,688861.0
2015-07-28 10:30:00,74.59,75.68,74.57,75.65,470402.0,55.8005,56.6159,55.7855,56.5935,470402.0
2015-07-28 11:00:00,75.68,76.36,75.68,76.27,820246.0,56.6159,57.1246,56.6159,57.0573,820246.0
2015-07-28 11:30:00,76.29,76.87,76.18,76.86,615217.0,57.0723,57.5062,56.99,57.4987,615217.0
2015-07-28 12:00:00,76.85,77.34,76.82,77.31,564959.0,57.4912,57.8578,57.4687,57.8353,564959.0
2015-07-28 12:30:00,77.31,77.32,76.99,77.15,751801.0,57.8353,57.8428,57.5959,57.7156,751801.0
2015-07-28 13:00:00,77.15,77.55,77.11,77.44,285426.0,57.7156,58.0149,57.6857,57.9326,285426.0
2015-07-28 13:30:00,77.45,77.53,77.14,77.34,205865.0,57.9401,57.9999,57.7081,57.8578,205865.0
2015-07-28 14:00:00,77.36,77.56,77.32,77.42,271857.0,57.8727,58.0223,57.8428,57.9176,271857.0
2015-07-28 14:30:00,77.42,77.42,76.8,76.85,493371.0,57.9176,57.9176,57.4538,57.4912,493371.0
2015-07-28 15:00:00,76.87,77.11,76.77,76.86,318850.0,57.5062,57.6857,57.4313,57.4987,318850.0
2015-07-28 15:30:00,76.85,77.02,76.84,76.86,648100.0,57.4912,57.6184,57.4837,57.4987,648100.0
2015-07-29 09:30:00,76.5,78.0,76.5,77.5,555152.0,57.2294,58.3515,57.2294,57.9775,555152.0
2015-07-29 10:00:00,77.44,77.49,76.95,77.18,307800.0,57.9326,57.97,57.566,57.7381,307800.0
2015-07-29 10:30:00,77.2,79.01,77.16,78.7,573509.0,57.753,59.1071,57.7231,58.8752,573509.0
2015-07-29 11:00:00,78.7,78.94,78.52,78.67,505168.0,58.8752,59.0547,58.7405,58.8527,505168.0
2015-07-29 11:30:00,78.68,78.78,77.94,78.26,327782.0,58.8602,58.935,58.3066,58.546,327782.0
2015-07-29 12:00:00,78.27,78.34,77.59,77.98,366414.0,58.5535,58.6059,58.0448,58.3365,366414.0
2015-07-29 12:30:00,78.0,78.22,77.29,77.69,281356.0,58.3515,58.5161,57.8204,58.1196,281356.0
2015-07-29 13:00:00,77.65,78.21,77.46,77.46,302790.0,58.0897,58.5086,57.9475,57.9475,302790.0
2015-07-29 13:30:00,77.45,78.01,77.45,77.96,285238.0,57.9401,58.359,57.9401,58.3216,285238.0
2015-07-29 14:00:00,77.95,78.31,77.64,78.03,405366.0,58.3141,58.5834,58.0822,58.3739,405366.0
2015-07-29 14:30:00,78.03,78.24,77.79,77.98,289558.0,58.3739,58.531,58.1944,58.3365,289558.0
2015-07-29 15:00:00,77.98,78.05,77.64,77.91,290590.0,58.3365,58.3889,58.0822,58.2842,290590.0
2015-07-29 15:30:00,77.91,77.97,77.63,77.75,887683.0,58.2842,58.3291,58.0747,58.1645,887683.0
2015-07-30 09:30:00,77.65,77.86,76.8,77.76,272268.0,58.0897,58.2468,57.4538,58.172,272268.0
2015-07-30 10:00:00,77.76,78.46,77.5,78.25,326560.0,58.172,58.6956,57.9775,58.5385,326560.0
2015-07-30 10:30:00,78.26,78.41,77.45,77.5,158882.0,58.546,58.6582,57.9401,57.9775,158882.0
2015-07-30 11:00:00,77.48,77.78,77.43,77.69,193895.0,57.9625,58.1869,57.9251,58.1196,193895.0
2015-07-30 11:30:00,77.67,78.59,77.64,78.57,554283.0,58.1046,58.7929,58.0822,58.7779,554283.0
2015-07-30 12:00:00,78.56,78.64,77.93,77.93,354672.0,58.7704,58.8303,58.2991,58.2991,354672.0
2015-07-30 12:30:00,77.96,78.26,77.83,78.06,214688.0,58.3216,58.546,58.2243,58.3964,214688.0
2015-07-30 13:00:00,78.03,78.2,77.92,77.94,214539.0,58.3739,58.5011,58.2917,58.3066,214539.0
2015-07-30 13:30:00,77.96,78.12,77.73,78.09,203480.0,58.3216,58.4413,58.1495,58.4188,203480.0
2015-07-30 14:00:00,78.08,78.08,77.6,77.92,196643.0,58.4114,58.4114,58.0523,58.2917,196643.0
2015-07-30 14:30:00,77.9,78.72,77.89,78.53,353480.0,58.2767,58.8901,58.2692,58.748,353480.0
2015-07-30 15:00:00,78.5,78.51,78.29,78.39,300831.0,58.7256,58.733,58.5685,58.6433,300831.0
2015-07-30 15:30:00,78.38,78.62,78.13,78.53,600367.0,58.6358,58.8153,58.4488,58.748,600367.0
2015-07-31 09:30:00,78.0,78.31,77.5,77.86,340590.0,58.3515,58.5834,57.9775,58.2468,340590.0
2015-07-31 10:00:00,77.84,78.07,77.32,77.67,294182.0,58.2318,58.4039,57.8428,58.1046,294182.0
2015-07-31 10:30:00,77.63,77.76,77.42,77.42,200906.0,58.0747,58.172,57.9176,57.9176,200906.0
2015-07-31 11:00:00,77.41,78.11,77.32,77.86,229913.0,57.9101,58.4338,57.8428,58.2468,229913.0
2015-07-31 11:30:00,77.86,78.22,77.81,78.13,169021.0,58.2468,58.5161,58.2094,58.4488,169021.0
2015-07-31 12:00:00,78.14,78.28,77.9,78.04,161943.0,58.4562,58.561,58.2767,58.3814,161943.0
2015-07-31 12:30:00,78.05,78.08,77.76,78.07,136712.0,58.3889,58.4114,58.172,58.4039,136712.0
2015-07-31 13:00:00,78.05,78.06,77.55,77.6,138294.0,58.3889,58.3964,58.0149,58.0523,138294.0
2015-07-31 13:30:00,77.62,77.77,77.45,77.75,203879.0,58.0672,58.1794,57.9401,58.1645,203879.0
2015-07-31 14:00:00,77.74,77.92,77.62,77.82,193311.0,58.157,58.2917,58.0672,58.2168,193311.0
2015-07-31 14:30:00,77.8,77.92,77.52,77.74,276294.0,58.2019,58.2917,57.9924,58.157,276294.0
2015-07-31 15:00:00,77.72,77.72,77.18,77.2,291265.0,58.142,58.142,57.7381,57.753,291265.0
2015-07-31 15:30:00,77.2,77.36,77.0,77.22,677676.0,57.753,57.8727,57.6034,57.768,677676.0
2015-08-03 09:30:00,76.2,76.5,75.45,75.98,632549.0,57.0049,57.2294,56.4439,56.8403,632549.0
2015-08-03 10:00:00,75.95,76.64,75.67,76.06,366152.0,56.8179,57.3341,56.6084,56.9002,366152.0
2015-08-03 10:30:00,76.07,77.63,76.01,77.5,286823.0,56.9077,58.0747,56.8628,57.9775,286823.0
2015-08-03 11:00:00,77.51,77.57,76.75,76.9,309000.0,57.9849,58.0298,57.4164,57.5286,309000.0
2015-08-03 11:30:00,76.89,77.0,76.39,76.45,283114.0,57.5211,57.6034,57.1471,57.192,283114.0
2015-08-03 12:00:00,76.45,76.75,76.22,76.38,254357.0,57.192,57.4164,57.0199,57.1396,254357.0
2015-08-03 12:30:00,76.37,76.64,76.17,76.4,181470.0,57.1321,57.3341,56.9825,57.1545,181470.0
2015-08-03 13:00:00,76.42,76.42,75.99,76.1,194200.0,57.1695,57.1695,56.8478,56.9301,194200.0
2015-08-03 13:30:00,76.1,76.21,75.99,76.1,163322.0,56.9301,57.0124,56.8478,56.9301,163322.0
2015-08-03 14:00:00,76.11,76.41,76.06,76.28,274619.0,56.9376,57.162,56.9002,57.0648,274619.0
2015-08-03 14:30:00,76.3,76.44,75.97,76.04,302838.0,57.0797,57.1845,56.8329,56.8852,302838.0
2015-08-03 15:00:00,76.04,76.24,76.03,76.18,390684.0,56.8852,57.0349,56.8778,56.99,390684.0
2015-08-03 15:30:00,76.19,76.53,76.11,76.44,773154.0,56.9974,57.2518,56.9376,57.1845,773154.0
2015-08-04 09:30:00,77.08,77.71,76.9,77.6,398742.0,57.6633,58.1346,57.5286,58.0523,398742.0
2015-08-04 10:00:00,77.61,77.7,77.24,77.34,295883.0,58.0597,58.1271,57.783,57.8578,295883.0
2015-08-04 10:30:00,77.35,77.63,77.08,77.45,234562.0,57.8652,58.0747,57.6633,57.9401,234562.0
2015-08-04 11:00:00,77.45,77.77,77.39,77.73,347182.0,57.9401,58.1794,57.8952,58.1495,347182.0
2015-08-04 11:30:00,77.75,77.77,77.39,77.47,310527.0,58.1645,58.1794,57.8952,57.955,310527.0
2015-08-04 12:00:00,77.46,77.62,77.39,77.59,197480.0,57.9475,58.0672,57.8952,58.0448,197480.0
2015-08-04 12:30:00,77.59,77.61,77.09,77.47,202099.0,58.0448,58.0597,57.6707,57.955,202099.0
2015-08-04 13:00:00,77.46,77.46,77.01,77.05,156827.0,57.9475,57.9475,57.6109,57.6408,156827.0
2015-08-04 13:30:00,77.05,77.15,76.56,76.8,202294.0,57.6408,57.7156,57.2742,57.4538,202294.0
2015-08-04 14:00:00,76.8,76.9,76.35,76.73,154451.0,57.4538,57.5286,57.1171,57.4014,154451.0
2015-08-04 14:30:00,76.73,77.0,76.7,76.83,131639.0,57.4014,57.6034,57.379,57.4762,131639.0
2015-08-04 15:00:00,76.84,76.85,76.58,76.7,224813.0,57.4837,57.4912,57.2892,57.379,224813.0
2015-08-04 15:30:00,76.7,76.86,76.63,76.78,519182.0,57.379,57.4987,57.3266,57.4388,519182.0
2015-08-05 09:30:00,78.06,78.32,77.26,77.95,534394.0,58.3964,58.5909,57.7979,58.3141,534394.0
2015-08-05 10:00:00,77.97,78.5,77.45,78.44,363973.0,58.3291,58.7256,57.9401,58.6807,363973.0
2015-08-05 10:30:00,78.47,78.95,77.41,77.51,435071.0,58.7031,59.0622,57.9101,57.9849,435071.0
2015-08-05 11:00:00,77.5,77.58,77.06,77.33,348362.0,57.9775,58.0373,57.6483,57.8503,348362.0
2015-08-05 11:30:00,77.31,77.37,76.82,76.86,312075.0,57.8353,57.8802,57.4687,57.4987,312075.0
2015-08-05 12:00:00,76.84,76.93,76.45,76.51,140442.0,57.4837,57.551,57.192,57.2368,140442.0
2015-08-05 12:30:00,76.51,76.57,76.17,76.44,141571.0,57.2368,57.2817,56.9825,57.1845,141571.0
2015-08-05 13:00:00,76.44,76.53,76.17,76.31,153043.0,57.1845,57.2518,56.9825,57.0872,153043.0
2015-08-05 13:30:00,76.31,76.39,76.0,76.11,163389.0,57.0872,57.1471,56.8553,56.9376,163389.0
2015-08-05 14:00:00,76.08,76.37,75.99,76.28,241974.0,56.9152,57.1321,56.8478,57.0648,241974.0
2015-08-05 14:30:00,76.28,76.47,76.13,76.22,213125.0,57.0648,57.2069,56.9526,57.0199,213125.0
2015-08-05 15:00:00,76.21,76.52,76.16,76.28,288362.0,57.0124,57.2443,56.975,57.0648,288362.0
2015-08-05 15:30:00,76.29,76.36,75.96,76.07,870334.0,57.0723,57.1246,56.8254,56.9077,870334.0
2015-08-06 09:30:00,75.65,76.49,75.3,76.49,1288657.0,56.5935,57.2219,56.3316,57.2219,1288657.0
2015-08-06 10:00:00,76.48,76.9,76.06,76.43,389489.0,57.2144,57.5286,56.9002,57.177,389489.0
2015-08-06 10:30:00,76.59,77.48,76.4,77.1,490252.0,57.2967,57.9625,57.1545,57.6782,490252.0
2015-08-06 11:00:00,77.12,77.45,76.65,76.7,238233.0,57.6932,57.9401,57.3416,57.379,238233.0
2015-08-06 11:30:00,76.74,77.19,76.63,77.0,183912.0,57.4089,57.7455,57.3266,57.6034,183912.0
2015-08-06 12:00:00,77.03,77.34,76.9,77.31,264382.0,57.6259,57.8578,57.5286,57.8353,264382.0
2015-08-06 12:30:00,77.31,77.43,76.94,77.22,199330.0,57.8353,57.9251,57.5585,57.768,199330.0
2015-08-06 13:00:00,77.23,78.11,77.2,77.94,243269.0,57.7755,58.4338,57.753,58.3066,243269.0
2015-08-06 13:30:00,77.97,78.33,77.66,78.08,247614.0,58.3291,58.5984,58.0972,58.4114,247614.0
2015-08-06 14:00:00,78.06,78.14,77.38,78.06,391158.0,58.3964,58.4562,57.8877,58.3964,391158.0
2015-08-06 14:30:00,78.09,78.34,77.52,77.61,301075.0,58.4188,58.6059,57.9924,58.0597,301075.0
2015-08-06 15:00:00,77.61,78.0,77.52,77.8,437575.0,58.0597,58.3515,57.9924,58.2019,437575.0
2015-08-06 15:30:00,77.81,78.14,77.52,77.6,1200642.0,58.2094,58.4562,57.9924,58.0523,1200642.0
2015-08-07 09:30:00,75.25,78.7,74.7,77.64,957339.0,56.2942,58.8752,55.8828,58.0822,957339.0
2015-08-07 10:00:00,77.62,77.62,76.11,76.11,743739.0,58.0672,58.0672,56.9376,56.9376,743739.0
2015-08-07 10:30:00,76.1,76.1,75.05,75.57,790655.0,56.9301,56.9301,56.1446,56.5336,790655.0
2015-08-07 11:00:00,75.56,75.63,74.32,74.77,689813.0,56.5261,56.5785,55.5985,55.9352,689813.0
2015-08-07 11:30:00,74.79,75.73,74.58,74.59,518606.0,55.9501,56.6533,55.793,55.8005,518606.0
2015-08-07 12:00:00,74.59,74.83,74.04,74.26,420478.0,55.8005,55.98,55.389,55.5536,420478.0
2015-08-07 12:30:00,74.26,74.43,74.05,74.33,252866.0,55.5536,55.6808,55.3965,55.606,252866.0
2015-08-07 13:00:00,74.32,74.32,73.7,74.15,366862.0,55.5985,55.5985,55.1347,55.4713,366862.0
2015-08-07 13:30:00,74.15,74.95,74.15,74.55,360334.0,55.4713,56.0698,55.4713,55.7706,360334.0
2015-08-07 14:00:00,74.55,74.65,74.17,74.22,299735.0,55.7706,55.8454,55.4863,55.5237,299735.0
2015-08-07 14:30:00,74.22,74.37,73.61,73.61,318590.0,55.5237,55.6359,55.0674,55.0674,318590.0
2015-08-07 15:00:00,73.62,73.62,73.03,73.25,638120.0,55.0748,55.0748,54.6335,54.798,638120.0
2015-08-07 15:30:00,73.25,73.86,73.06,73.76,1087259.0,54.798,55.2544,54.6559,55.1796,1087259.0
2015-08-10 09:30:00,73.67,75.07,73.62,74.86,544838.0,55.1122,56.1596,55.0748,56.0025,544838.0
2015-08-10 10:00:00,74.86,75.87,74.28,75.77,615747.0,56.0025,56.7581,55.5686,56.6832,615747.0
2015-08-10 10:30:00,75.75,76.27,75.4,76.24,501345.0,56.6683,57.0573,56.4065,57.0349,501345.0
2015-08-10 11:00:00,76.27,76.48,75.76,75.83,529050.0,57.0573,57.2144,56.6758,56.7281,529050.0
2015-08-10 11:30:00,75.85,76.14,75.77,75.82,288905.0,56.7431,56.96,56.6832,56.7207,288905.0
2015-08-10 12:00:00,75.82,75.84,75.21,75.45,366311.0,56.7207,56.7356,56.2643,56.4439,366311.0
2015-08-10 12:30:00,75.46,76.1,75.46,75.99,254404.0,56.4513,56.9301,56.4513,56.8478,254404.0
2015-08-10 13:00:00,76.0,76.0,75.51,75.67,183464.0,56.8553,56.8553,56.4887,56.6084,183464.0
2015-08-10 13:30:00,75.68,75.93,75.45,75.6,215455.0,56.6159,56.8029,56.4439,56.5561,215455.0
2015-08-10 14:00:00,75.61,75.91,75.57,75.83,385866.0,56.5636,56.788,56.5336,56.7281,385866.0
2015-08-10 14:30:00,75.83,75.96,75.72,75.77,432599.0,56.7281,56.8254,56.6458,56.6832,432599.0
2015-08-10 15:00:00,75.76,75.93,75.7,75.92,500736.0,56.6758,56.8029,56.6309,56.7955,500736.0
2015-08-10 15:30:00,75.92,76.35,75.9,76.27,1189402.0,56.7955,57.1171,56.7805,57.0573,1189402.0
2015-08-11 09:30:00,75.13,75.23,74.18,74.81,383346.0,56.2045,56.2793,55.4938,55.9651,383346.0
2015-08-11 10:00:00,74.82,75.43,74.75,75.11,452641.0,55.9726,56.4289,55.9202,56.1895,452641.0
2015-08-11 10:30:00,75.13,75.85,74.92,75.18,406508.0,56.2045,56.7431,56.0474,56.2419,406508.0
2015-08-11 11:00:00,75.17,75.41,74.74,74.96,430040.0,56.2344,56.4139,55.9127,56.0773,430040.0
2015-08-11 11:30:00,75.0,76.03,74.99,75.4,218979.0,56.1072,56.8778,56.0997,56.4065,218979.0
2015-08-11 12:00:00,75.41,75.72,75.34,75.59,279248.0,56.4139,56.6458,56.3616,56.5486,279248.0
2015-08-11 12:30:00,75.56,75.7,74.97,75.46,389584.0,56.5261,56.6309,56.0848,56.4513,389584.0
2015-08-11 13:00:00,75.46,75.77,75.17,75.7,222590.0,56.4513,56.6832,56.2344,56.6309,222590.0
2015-08-11 13:30:00,75.69,76.14,75.44,75.5,221719.0,56.6234,56.96,56.4364,56.4813,221719.0
2015-08-11 14:00:00,75.47,76.34,75.47,76.2,250638.0,56.4588,57.1097,56.4588,57.0049,250638.0
2015-08-11 14:30:00,76.21,76.68,76.09,76.59,310255.0,57.0124,57.364,56.9226,57.2967,310255.0
2015-08-11 15:00:00,76.6,76.85,76.55,76.75,439778.0,57.3042,57.4912,57.2668,57.4164,439778.0
2015-08-11 15:30:00,76.75,77.43,76.54,77.33,1087412.0,57.4164,57.9251,57.2593,57.8503,1087412.0
2015-08-12 09:30:00,77.32,79.22,77.2,77.81,885737.0,57.8428,59.2642,57.753,58.2094,885737.0
2015-08-12 10:00:00,77.75,77.76,76.82,77.55,575563.0,58.1645,58.172,57.4687,58.0149,575563.0
2015-08-12 10:30:00,77.56,77.6,76.5,77.22,547382.0,58.0223,58.0523,57.2294,57.768,547382.0
2015-08-12 11:00:00,77.23,77.63,76.9,77.35,493948.0,57.7755,58.0747,57.5286,57.8652,493948.0
2015-08-12 11:30:00,77.34,78.24,77.3,78.18,388308.0,57.8578,58.531,57.8278,58.4862,388308.0
2015-08-12 12:00:00,78.17,78.79,78.0,78.74,584450.0,58.4787,58.9425,58.3515,58.9051,584450.0
2015-08-12 12:30:00,78.73,79.31,78.61,79.11,537662.0,58.8976,59.3315,58.8078,59.1819,537662.0
2015-08-12 13:00:00,79.11,79.88,79.03,79.87,558417.0,59.1819,59.7579,59.122,59.7504,558417.0
2015-08-12 13:30:00,79.88,80.26,79.64,80.21,567775.0,59.7579,60.0422,59.5784,60.0048,567775.0
2015-08-12 14:00:00,80.17,80.24,79.48,79.52,386558.0,59.9749,60.0272,59.4587,59.4886,386558.0
2015-08-12 14:30:00,79.53,79.9,79.38,79.9,499201.0,59.4961,59.7729,59.3839,59.7729,499201.0
2015-08-12 15:00:00,79.87,80.12,79.74,80.07,352897.0,59.7504,59.9375,59.6532,59.9001,352897.0
2015-08-12 15:30:00,80.07,80.23,79.84,79.94,875433.0,59.9001,60.0198,59.728,59.8028,875433.0
2015-08-13 09:30:00,79.3,80.04,78.34,79.95,842614.0,59.324,59.8776,58.6059,59.8103,842614.0
2015-08-13 10:00:00,79.93,79.93,79.04,79.34,457732.0,59.7953,59.7953,59.1295,59.354,457732.0
2015-08-13 10:30:00,79.34,79.78,78.89,79.26,387195.0,59.354,59.6831,59.0173,59.2941,387195.0
2015-08-13 11:00:00,79.27,79.76,79.06,79.73,200824.0,59.3016,59.6682,59.1445,59.6457,200824.0
2015-08-13 11:30:00,79.71,79.75,79.04,79.27,215903.0,59.6307,59.6607,59.1295,59.3016,215903.0
2015-08-13 12:00:00,79.28,79.54,79.2,79.42,176792.0,59.3091,59.5036,59.2492,59.4138,176792.0
2015-08-13 12:30:00,79.41,79.47,78.98,79.21,195676.0,59.4063,59.4512,59.0846,59.2567,195676.0
2015-08-13 13:00:00,79.22,79.68,79.17,79.68,196786.0,59.2642,59.6083,59.2268,59.6083,196786.0
2015-08-13 13:30:00,79.69,80.0,79.63,79.98,437032.0,59.6158,59.8477,59.5709,59.8327,437032.0
2015-08-13 14:00:00,79.97,80.5,79.94,80.16,492050.0,59.8253,60.2217,59.8028,59.9674,492050.0
2015-08-13 14:30:00,80.17,80.42,79.84,79.9,296921.0,59.9749,60.1619,59.728,59.7729,296921.0
2015-08-13 15:00:00,79.91,80.36,79.72,80.08,414008.0,59.7804,60.117,59.6382,59.9075,414008.0
2015-08-13 15:30:00,80.06,80.12,79.65,79.69,754071.0,59.8926,59.9375,59.5859,59.6158,754071.0
2015-08-14 09:30:00,79.5,80.88,79.4,79.98,402915.0,59.4736,60.506,59.3988,59.8327,402915.0
2015-08-14 10:00:00,80.0,80.02,79.35,79.65,345813.0,59.8477,59.8627,59.3614,59.5859,345813.0
2015-08-14 10:30:00,79.66,79.75,78.8,79.08,414540.0,59.5933,59.6607,58.95,59.1594,414540.0
2015-08-14 11:00:00,79.08,79.66,78.91,79.61,319145.0,59.1594,59.5933,59.0323,59.5559,319145.0
2015-08-14 11:30:00,79.62,79.95,79.48,79.8,181038.0,59.5634,59.8103,59.4587,59.6981,181038.0
2015-08-14 12:00:00,79.79,80.07,79.76,79.92,219884.0,59.6906,59.9001,59.6682,59.7878,219884.0
2015-08-14 12:30:00,79.93,79.99,79.56,79.85,136606.0,59.7953,59.8402,59.5185,59.7355,136606.0
2015-08-14 13:00:00,79.81,80.21,79.63,79.78,202802.0,59.7056,60.0048,59.5709,59.6831,202802.0
2015-08-14 13:30:00,79.79,80.04,79.68,80.01,163781.0,59.6906,59.8776,59.6083,59.8552,163781.0
2015-08-14 14:00:00,80.03,80.11,79.72,79.76,167883.0,59.8701,59.93,59.6382,59.6682,167883.0
2015-08-14 14:30:00,79.75,80.05,79.67,79.78,166767.0,59.6607,59.8851,59.6008,59.6831,166767.0
2015-08-14 15:00:00,79.79,80.09,79.78,79.88,226264.0,59.6906,59.915,59.6831,59.7579,226264.0
2015-08-14 15:30:00,79.87,79.94,79.73,79.94,370344.0,59.7504,59.8028,59.6457,59.8028,370344.0
2015-08-17 09:30:00,79.5,79.8,78.98,79.67,251644.0,59.4736,59.6981,59.0846,59.6008,251644.0
2015-08-17 10:00:00,79.7,79.75,78.89,79.53,311168.0,59.6233,59.6607,59.0173,59.4961,311168.0
2015-08-17 10:30:00,79.55,79.66,79.11,79.64,244823.0,59.5111,59.5933,59.1819,59.5784,244823.0
2015-08-17 11:00:00,79.65,80.06,79.47,79.76,225874.0,59.5859,59.8926,59.4512,59.6682,225874.0
2015-08-17 11:30:00,79.78,79.91,79.62,79.69,188843.0,59.6831,59.7804,59.5634,59.6158,188843.0
2015-08-17 12:00:00,79.71,79.88,79.57,79.82,144585.0,59.6307,59.7579,59.526,59.713,144585.0
2015-08-17 12:30:00,79.82,79.9,79.58,79.78,215311.0,59.713,59.7729,59.5335,59.6831,215311.0
2015-08-17 13:00:00,79.78,79.83,79.57,79.81,140805.0,59.6831,59.7205,59.526,59.7056,140805.0
2015-08-17 13:30:00,79.79,80.04,79.7,80.0,182726.0,59.6906,59.8776,59.6233,59.8477,182726.0
2015-08-17 14:00:00,80.01,80.16,79.75,79.78,288882.0,59.8552,59.9674,59.6607,59.6831,288882.0
2015-08-17 14:30:00,79.76,79.92,79.63,79.89,226239.0,59.6682,59.7878,59.5709,59.7654,226239.0
2015-08-17 15:00:00,79.89,79.94,79.79,79.86,233515.0,59.7654,59.8028,59.6906,59.743,233515.0
2015-08-17 15:30:00,79.86,80.04,79.74,80.01,623612.0,59.743,59.8776,59.6532,59.8552,623612.0
2015-08-18 09:30:00,79.71,80.14,79.28,79.89,294276.0,59.6307,59.9524,59.3091,59.7654,294276.0
2015-08-18 10:00:00,79.92,79.93,79.41,79.7,235333.0,59.7878,59.7953,59.4063,59.6233,235333.0
2015-08-18 10:30:00,79.7,80.5,79.7,80.38,389018.0,59.6233,60.2217,59.6233,60.132,389018.0
2015-08-18 11:00:00,80.38,80.4,79.88,79.97,242626.0,60.132,60.1469,59.7579,59.8253,242626.0
2015-08-18 11:30:00,79.95,80.07,79.85,79.9,106820.0,59.8103,59.9001,59.7355,59.7729,106820.0
2015-08-18 12:00:00,79.89,79.89,79.63,79.81,79897.0,59.7654,59.7654,59.5709,59.7056,79897.0
2015-08-18 12:30:00,79.84,79.89,79.68,79.8,110505.0,59.728,59.7654,59.6083,59.6981,110505.0
2015-08-18 13:00:00,79.79,79.81,79.42,79.52,132820.0,59.6906,59.7056,59.4138,59.4886,132820.0
2015-08-18 13:30:00,79.52,79.71,79.44,79.57,164316.0,59.4886,59.6307,59.4288,59.526,164316.0
2015-08-18 14:00:00,79.57,80.13,79.51,80.06,261154.0,59.526,59.9449,59.4811,59.8926,261154.0
2015-08-18 14:30:00,80.07,80.23,79.99,80.16,293006.0,59.9001,60.0198,59.8402,59.9674,293006.0
2015-08-18 15:00:00,80.15,80.4,80.14,80.38,254248.0,59.9599,60.1469,59.9524,60.132,254248.0
2015-08-18 15:30:00,80.38,80.54,80.2,80.44,510802.0,60.132,60.2517,59.9973,60.1769,510802.0
2015-08-19 09:30:00,79.87,79.88,78.57,78.67,457755.0,59.7504,59.7579,58.7779,58.8527,457755.0
2015-08-19 10:00:00,78.67,79.45,78.64,79.27,216265.0,58.8527,59.4362,58.8303,59.3016,216265.0
2015-08-19 10:30:00,79.28,79.28,77.8,77.82,251937.0,59.3091,59.3091,58.2019,58.2168,251937.0
2015-08-19 11:00:00,77.81,77.91,76.76,77.03,484436.0,58.2094,58.2842,57.4239,57.6259,484436.0
2015-08-19 11:30:00,77.0,77.0,76.32,76.8,358294.0,57.6034,57.6034,57.0947,57.4538,358294.0
2015-08-19 12:00:00,76.78,77.07,76.34,76.69,423756.0,57.4388,57.6558,57.1097,57.3715,423756.0
2015-08-19 12:30:00,76.72,76.81,76.15,76.45,268039.0,57.3939,57.4613,56.9675,57.192,268039.0
2015-08-19 13:00:00,76.46,76.51,76.29,76.3,260188.0,57.1994,57.2368,57.0723,57.0797,260188.0
2015-08-19 13:30:00,76.31,76.8,76.07,76.63,312555.0,57.0872,57.4538,56.9077,57.3266,312555.0
2015-08-19 14:00:00,76.61,78.08,76.56,77.82,489992.0,57.3116,58.4114,57.2742,58.2168,489992.0
2015-08-19 14:30:00,77.82,77.84,76.99,77.0,755089.0,58.2168,58.2318,57.5959,57.6034,755089.0
2015-08-19 15:00:00,77.01,77.21,76.93,77.15,335413.0,57.6109,57.7605,57.551,57.7156,335413.0
2015-08-19 15:30:00,77.17,77.44,77.0,77.09,598700.0,57.7306,57.9326,57.6034,57.6707,598700.0
2015-08-20 09:30:00,77.02,78.11,76.61,77.19,663916.0,57.6184,58.4338,57.3116,57.7455,663916.0
2015-08-20 10:00:00,77.14,77.46,76.74,76.85,471798.0,57.7081,57.9475,57.4089,57.4912,471798.0
2015-08-20 10:30:00,76.88,77.61,76.66,77.56,595271.0,57.5136,58.0597,57.3491,58.0223,595271.0
2015-08-20 11:00:00,77.52,78.1,77.31,77.75,630439.0,57.9924,58.4263,57.8353,58.1645,630439.0
2015-08-20 11:30:00,77.78,78.34,77.68,78.34,346869.0,58.1869,58.6059,58.1121,58.6059,346869.0
2015-08-20 12:00:00,78.35,78.44,77.97,78.12,383921.0,58.6133,58.6807,58.3291,58.4413,383921.0
2015-08-20 12:30:00,78.14,78.2,77.8,77.85,276287.0,58.4562,58.5011,58.2019,58.2393,276287.0
2015-08-20 13:00:00,77.85,77.95,77.63,77.91,217735.0,58.2393,58.3141,58.0747,58.2842,217735.0
2015-08-20 13:30:00,77.92,78.0,77.53,77.6,269809.0,58.2917,58.3515,57.9999,58.0523,269809.0
2015-08-20 14:00:00,77.58,77.6,77.05,77.06,225439.0,58.0373,58.0523,57.6408,57.6483,225439.0
2015-08-20 14:30:00,77.07,77.1,76.74,76.82,359778.0,57.6558,57.6782,57.4089,57.4687,359778.0
2015-08-20 15:00:00,76.83,77.2,76.66,77.01,472583.0,57.4762,57.753,57.3491,57.6109,472583.0
2015-08-20 15:30:00,77.02,77.22,76.72,76.75,763620.0,57.6184,57.768,57.3939,57.4164,763620.0
2015-08-21 09:30:00,76.39,77.43,75.8,75.91,760666.0,57.1471,57.9251,56.7057,56.788,760666.0
2015-08-21 10:00:00,75.88,76.24,75.13,75.24,652218.0,56.7655,57.0349,56.2045,56.2868,652218.0
2015-08-21 10:30:00,75.24,75.25,74.44,74.53,793940.0,56.2868,56.2942,55.6883,55.7556,793940.0
2015-08-21 11:00:00,74.53,74.66,74.12,74.38,338542.0,55.7556,55.8529,55.4489,55.6434,338542.0
2015-08-21 11:30:00,74.38,74.6,74.2,74.24,411771.0,55.6434,55.808,55.5087,55.5387,411771.0
2015-08-21 12:00:00,74.22,74.91,74.18,74.79,448284.0,55.5237,56.0399,55.4938,55.9501,448284.0
2015-08-21 12:30:00,74.78,75.31,74.78,74.82,297212.0,55.9426,56.3391,55.9426,55.9726,297212.0
2015-08-21 13:00:00,74.82,74.89,74.32,74.45,266814.0,55.9726,56.0249,55.5985,55.6958,266814.0
2015-08-21 13:30:00,74.46,74.94,74.24,74.9,297891.0,55.7032,56.0623,55.5387,56.0324,297891.0
2015-08-21 14:00:00,74.9,75.69,74.87,75.34,336622.0,56.0324,56.6234,56.01,56.3616,336622.0
2015-08-21 14:30:00,75.34,75.56,75.16,75.48,576465.0,56.3616,56.5261,56.2269,56.4663,576465.0
2015-08-21 15:00:00,75.48,75.6,75.13,75.19,561667.0,56.4663,56.5561,56.2045,56.2494,561667.0
2015-08-21 15:30:00,75.18,75.19,74.75,74.86,896896.0,56.2419,56.2494,55.9202,56.0025,896896.0
2015-08-24 09:30:00,70.0,73.28,68.22,70.75,1000166.0,52.3667,54.8205,51.0351,52.9278,1000166.0
2015-08-24 10:00:00,70.7,72.45,70.42,70.97,753567.0,52.8904,54.1996,52.6809,53.0924,753567.0
2015-08-24 10:30:00,70.95,71.64,70.47,71.52,771131.0,53.0774,53.5936,52.7183,53.5038,771131.0
2015-08-24 11:00:00,71.58,71.65,70.83,70.88,588530.0,53.5487,53.6011,52.9877,53.0251,588530.0
2015-08-24 11:30:00,70.87,72.67,70.85,72.15,400893.0,53.0176,54.3642,53.0026,53.9751,400893.0
2015-08-24 12:00:00,72.15,72.99,71.92,72.84,222208.0,53.9751,54.6035,53.8031,54.4913,222208.0
2015-08-24 12:30:00,72.83,73.2,72.44,72.85,301222.0,54.4838,54.7606,54.1921,54.4988,301222.0
2015-08-24 13:00:00,72.94,73.06,71.53,71.6,259965.0,54.5661,54.6559,53.5113,53.5637,259965.0
2015-08-24 13:30:00,71.59,71.59,70.58,70.62,474082.0,53.5562,53.5562,52.8006,52.8306,474082.0
2015-08-24 14:00:00,70.65,70.86,70.01,70.28,488823.0,52.853,53.0101,52.3742,52.5762,488823.0
2015-08-24 14:30:00,70.29,70.52,68.91,69.03,399222.0,52.5837,52.7557,51.5513,51.6411,399222.0
2015-08-24 15:00:00,69.01,69.4,68.15,68.43,894774.0,51.6261,51.9179,50.9828,51.1922,894774.0
2015-08-24 15:30:00,68.42,70.0,68.27,69.24,1469835.0,51.1847,52.3667,51.0725,51.7982,1469835.0
2015-08-25 09:30:00,72.1,72.11,69.44,69.71,759689.0,53.9377,53.9452,51.9478,52.1498,759689.0
2015-08-25 10:00:00,69.69,70.16,69.44,69.65,488701.0,52.1348,52.4864,51.9478,52.1049,488701.0
2015-08-25 10:30:00,69.63,70.07,69.45,70.04,375573.0,52.0899,52.4191,51.9553,52.3967,375573.0
2015-08-25 11:00:00,70.03,70.93,70.03,70.75,297755.0,52.3892,53.0625,52.3892,52.9278,297755.0
2015-08-25 11:30:00,70.73,70.78,70.02,70.04,356135.0,52.9128,52.9502,52.3817,52.3967,356135.0
2015-08-25 12:00:00,70.06,70.51,70.0,70.39,283803.0,52.4116,52.7483,52.3667,52.6585,283803.0
2015-08-25 12:30:00,70.36,70.55,70.16,70.32,232089.0,52.636,52.7782,52.4864,52.6061,232089.0
2015-08-25 13:00:00,70.32,70.47,69.93,70.04,345380.0,52.6061,52.7183,52.3144,52.3967,345380.0
2015-08-25 13:30:00,69.99,70.24,69.84,70.06,255708.0,52.3593,52.5463,52.247,52.4116,255708.0
2015-08-25 14:00:00,70.06,70.55,69.99,70.4,272841.0,52.4116,52.7782,52.3593,52.666,272841.0
2015-08-25 14:30:00,70.4,70.85,70.29,70.59,372264.0,52.666,53.0026,52.5837,52.8081,372264.0
2015-08-25 15:00:00,70.58,70.7,69.73,69.83,426462.0,52.8006,52.8904,52.1647,52.2396,426462.0
2015-08-25 15:30:00,69.81,69.92,68.29,68.37,1058935.0,52.2246,52.3069,51.0875,51.1473,1058935.0
2015-08-26 09:30:00,70.21,70.57,68.52,69.21,585406.0,52.5238,52.7931,51.2596,51.7757,585406.0
2015-08-26 10:00:00,69.22,69.46,68.69,69.17,310705.0,51.7832,51.9628,51.3867,51.7458,310705.0
2015-08-26 10:30:00,69.18,69.79,68.4,68.58,346930.0,51.7533,52.2096,51.1698,51.3044,346930.0
2015-08-26 11:00:00,68.59,69.84,68.43,69.59,777464.0,51.3119,52.247,51.1922,52.06,777464.0
2015-08-26 11:30:00,69.59,69.79,69.33,69.76,480653.0,52.06,52.2096,51.8655,52.1872,480653.0
2015-08-26 12:00:00,69.75,69.89,69.25,69.27,286314.0,52.1797,52.2844,51.8057,51.8206,286314.0
2015-08-26 12:30:00,69.27,69.45,68.95,69.45,239973.0,51.8206,51.9553,51.5812,51.9553,239973.0
2015-08-26 13:00:00,69.42,69.73,69.3,69.72,221285.0,51.9328,52.1647,51.8431,52.1573,221285.0
2015-08-26 13:30:00,69.7,69.95,69.48,69.94,218812.0,52.1423,52.3293,51.9777,52.3218,218812.0
2015-08-26 14:00:00,69.94,70.15,69.68,69.72,418990.0,52.3218,52.4789,52.1273,52.1573,418990.0
2015-08-26 14:30:00,69.71,70.15,69.62,69.95,264167.0,52.1498,52.4789,52.0825,52.3293,264167.0
2015-08-26 15:00:00,69.95,70.52,69.8,70.35,446797.0,52.3293,52.7557,52.2171,52.6286,446797.0
2015-08-26 15:30:00,70.36,71.04,70.33,70.98,767412.0,52.636,53.1448,52.6136,53.0999,767412.0
2015-08-27 09:30:00,72.99,74.61,72.86,74.47,860130.0,54.6035,55.8155,54.5063,55.7107,860130.0
2015-08-27 10:00:00,74.47,74.99,74.06,74.95,407332.0,55.7107,56.0997,55.404,56.0698,407332.0
2015-08-27 10:30:00,74.91,75.69,74.65,75.69,547039.0,56.0399,56.6234,55.8454,56.6234,547039.0
2015-08-27 11:00:00,75.67,76.07,75.09,75.21,547867.0,56.6084,56.9077,56.1745,56.2643,547867.0
2015-08-27 11:30:00,75.23,75.33,74.86,75.32,372293.0,56.2793,56.3541,56.0025,56.3466,372293.0
2015-08-27 12:00:00,75.31,75.79,75.02,75.22,298000.0,56.3391,56.6982,56.1222,56.2718,298000.0
2015-08-27 12:30:00,75.22,75.93,75.03,75.64,284505.0,56.2718,56.8029,56.1297,56.586,284505.0
2015-08-27 13:00:00,75.59,76.1,75.57,75.84,299016.0,56.5486,56.9301,56.5336,56.7356,299016.0
2015-08-27 13:30:00,75.83,76.02,75.27,75.42,297891.0,56.7281,56.8703,56.3092,56.4214,297891.0
2015-08-27 14:00:00,75.45,75.54,74.76,74.86,443559.0,56.4439,56.5112,55.9277,56.0025,443559.0
2015-08-27 14:30:00,74.87,75.08,73.76,73.91,354399.0,56.01,56.1671,55.1796,55.2918,354399.0
2015-08-27 15:00:00,73.88,74.48,73.56,74.4,455221.0,55.2693,55.7182,55.03,55.6584,455221.0
2015-08-27 15:30:00,74.42,75.86,74.31,75.8,802378.0,55.6733,56.7506,55.591,56.7057,802378.0
2015-08-28 09:30:00,75.5,77.17,75.41,77.17,462216.0,56.4813,57.7306,56.4139,57.7306,462216.0
2015-08-28 10:00:00,77.17,78.36,77.01,78.36,608348.0,57.7306,58.6208,57.6109,58.6208,608348.0
2015-08-28 10:30:00,78.35,78.66,77.29,77.45,557228.0,58.6133,58.8452,57.8204,57.9401,557228.0
2015-08-28 11:00:00,77.47,78.38,77.47,78.36,376518.0,57.955,58.6358,57.955,58.6208,376518.0
2015-08-28 11:30:00,78.38,79.34,77.93,78.07,741583.0,58.6358,59.354,58.2991,58.4039,741583.0
2015-08-28 12:00:00,78.11,78.53,77.87,78.44,277500.0,58.4338,58.748,58.2543,58.6807,277500.0
2015-08-28 12:30:00,78.47,78.77,77.95,78.17,231539.0,58.7031,58.9275,58.3141,58.4787,231539.0
2015-08-28 13:00:00,78.19,78.69,77.43,77.43,251037.0,58.4936,58.8677,57.9251,57.9251,251037.0
2015-08-28 13:30:00,77.41,77.76,76.8,77.21,403586.0,57.9101,58.172,57.4538,57.7605,403586.0
2015-08-28 14:00:00,77.23,77.53,76.79,76.82,409326.0,57.7755,57.9999,57.4463,57.4687,409326.0
2015-08-28 14:30:00,76.81,76.91,76.27,76.8,462541.0,57.4613,57.5361,57.0573,57.4538,462541.0
2015-08-28 15:00:00,76.79,77.07,76.49,76.73,373475.0,57.4463,57.6558,57.2219,57.4014,373475.0
2015-08-28 15:30:00,76.71,77.38,76.49,77.31,787010.0,57.3865,57.8877,57.2219,57.8353,787010.0
2015-08-31 09:30:00,76.2,76.27,74.57,75.16,644247.0,57.0049,57.0573,55.7855,56.2269,644247.0
2015-08-31 10:00:00,75.16,76.14,74.82,76.14,343487.0,56.2269,56.96,55.9726,56.96,343487.0
2015-08-31 10:30:00,76.16,77.35,76.12,76.73,535650.0,56.975,57.8652,56.9451,57.4014,535650.0
2015-08-31 11:00:00,76.73,78.4,76.56,78.37,300635.0,57.4014,58.6507,57.2742,58.6283,300635.0
2015-08-31 11:30:00,78.37,79.16,77.86,78.55,384017.0,58.6283,59.2193,58.2468,58.763,384017.0
2015-08-31 12:00:00,78.59,78.97,77.87,78.18,390861.0,58.7929,59.0772,58.2543,58.4862,390861.0
2015-08-31 12:30:00,78.21,78.47,77.85,78.05,308190.0,58.5086,58.7031,58.2393,58.3889,308190.0
2015-08-31 13:00:00,78.1,78.88,78.07,78.4,341975.0,58.4263,59.0098,58.4039,58.6507,341975.0
2015-08-31 13:30:00,78.39,78.65,77.92,78.42,331343.0,58.6433,58.8378,58.2917,58.6657,331343.0
2015-08-31 14:00:00,78.46,78.5,77.68,78.28,430399.0,58.6956,58.7256,58.1121,58.561,430399.0
2015-08-31 14:30:00,78.27,78.61,77.92,78.15,409655.0,58.5535,58.8078,58.2917,58.4637,409655.0
2015-08-31 15:00:00,78.18,78.67,78.15,78.26,351430.0,58.4862,58.8527,58.4637,58.546,351430.0
2015-08-31 15:30:00,78.26,78.7,78.11,78.31,738514.0,58.546,58.8752,58.4338,58.5834,738514.0
2015-09-01 09:30:00,76.1,77.32,75.46,76.39,834992.0,56.9301,57.8428,56.4513,57.1471,834992.0
2015-09-01 10:00:00,76.39,76.87,75.18,75.84,722332.0,57.1471,57.5062,56.2419,56.7356,722332.0
2015-09-01 10:30:00,75.83,76.35,75.4,75.64,390552.0,56.7281,57.1171,56.4065,56.586,390552.0
2015-09-01 11:00:00,75.64,76.49,75.5,75.82,198543.0,56.586,57.2219,56.4813,56.7207,198543.0
2015-09-01 11:30:00,75.78,76.12,75.57,75.74,251993.0,56.6907,56.9451,56.5336,56.6608,251993.0
2015-09-01 12:00:00,75.73,76.91,75.72,76.29,271561.0,56.6533,57.5361,56.6458,57.0723,271561.0
2015-09-01 12:30:00,76.26,76.98,76.06,76.16,277365.0,57.0498,57.5884,56.9002,56.975,277365.0
2015-09-01 13:00:00,76.16,76.86,75.97,76.35,338362.0,56.975,57.4987,56.8329,57.1171,338362.0
2015-09-01 13:30:00,76.34,76.76,76.13,76.76,195662.0,57.1097,57.4239,56.9526,57.4239,195662.0
2015-09-01 14:00:00,76.75,76.91,75.97,76.0,288599.0,57.4164,57.5361,56.8329,56.8553,288599.0
2015-09-01 14:30:00,76.02,76.58,75.93,76.13,249533.0,56.8703,57.2892,56.8029,56.9526,249533.0
2015-09-01 15:00:00,76.15,76.22,75.55,75.62,261390.0,56.9675,57.0199,56.5187,56.571,261390.0
2015-09-01 15:30:00,75.59,76.23,75.31,76.02,917766.0,56.5486,57.0274,56.3391,56.8703,917766.0
2015-09-02 09:30:00,77.06,77.39,75.7,76.47,534603.0,57.6483,57.8952,56.6309,57.2069,534603.0
2015-09-02 10:00:00,76.45,77.0,75.85,76.0,250181.0,57.192,57.6034,56.7431,56.8553,250181.0
2015-09-02 10:30:00,75.94,75.97,74.87,75.61,457488.0,56.8104,56.8329,56.01,56.5636,457488.0
2015-09-02 11:00:00,75.63,76.95,75.5,76.57,358171.0,56.5785,57.566,56.4813,57.2817,358171.0
2015-09-02 11:30:00,76.58,76.7,75.3,75.63,347508.0,57.2892,57.379,56.3316,56.5785,347508.0
2015-09-02 12:00:00,75.62,75.95,75.34,75.76,129655.0,56.571,56.8179,56.3616,56.6758,129655.0
2015-09-02 12:30:00,75.75,76.71,75.71,76.58,231410.0,56.6683,57.3865,56.6384,57.2892,231410.0
2015-09-02 13:00:00,76.58,77.12,76.33,77.09,312372.0,57.2892,57.6932,57.1022,57.6707,312372.0
2015-09-02 13:30:00,77.14,77.26,76.7,76.86,229255.0,57.7081,57.7979,57.379,57.4987,229255.0
2015-09-02 14:00:00,76.83,77.4,76.57,77.26,243284.0,57.4762,57.9026,57.2817,57.7979,243284.0
2015-09-02 14:30:00,77.26,77.43,77.0,77.13,234574.0,57.7979,57.9251,57.6034,57.7007,234574.0
2015-09-02 15:00:00,77.19,77.34,76.81,77.21,327306.0,57.7455,57.8578,57.4613,57.7605,327306.0
2015-09-02 15:30:00,77.24,77.71,77.09,77.7,525058.0,57.783,58.1346,57.6707,58.1271,525058.0
2015-09-03 09:30:00,78.25,79.48,77.72,79.29,406446.0,58.5385,59.4587,58.142,59.3165,406446.0
2015-09-03 10:00:00,79.25,79.75,78.81,79.72,360812.0,59.2866,59.6607,58.9575,59.6382,360812.0
2015-09-03 10:30:00,79.72,79.91,79.08,79.9,355435.0,59.6382,59.7804,59.1594,59.7729,355435.0
2015-09-03 11:00:00,79.87,80.16,78.92,79.33,512387.0,59.7504,59.9674,59.0398,59.3465,512387.0
2015-09-03 11:30:00,79.34,79.35,78.27,78.52,305859.0,59.354,59.3614,58.5535,58.7405,305859.0
2015-09-03 12:00:00,78.49,78.75,78.25,78.33,375261.0,58.7181,58.9126,58.5385,58.5984,375261.0
2015-09-03 12:30:00,78.35,78.46,77.64,77.72,331074.0,58.6133,58.6956,58.0822,58.142,331074.0
2015-09-03 13:00:00,77.72,77.73,76.98,77.47,277234.0,58.142,58.1495,57.5884,57.955,277234.0
2015-09-03 13:30:00,77.48,77.53,77.0,77.02,250429.0,57.9625,57.9999,57.6034,57.6184,250429.0
2015-09-03 14:00:00,77.04,77.5,76.79,77.49,397604.0,57.6333,57.9775,57.4463,57.97,397604.0
2015-09-03 14:30:00,77.48,77.62,77.27,77.46,320430.0,57.9625,58.0672,57.8054,57.9475,320430.0
2015-09-03 15:00:00,77.45,77.53,77.1,77.35,281112.0,57.9401,57.9999,57.6782,57.8652,281112.0
2015-09-03 15:30:00,77.33,77.75,77.01,77.44,690208.0,57.8503,58.1645,57.6109,57.9326,690208.0
2015-09-04 09:30:00,76.22,76.66,75.95,76.48,753911.0,57.0199,57.3491,56.8179,57.2144,753911.0
2015-09-04 10:00:00,76.56,77.04,76.36,76.92,361944.0,57.2742,57.6333,57.1246,57.5436,361944.0
2015-09-04 10:30:00,76.9,77.33,76.85,77.12,321351.0,57.5286,57.8503,57.4912,57.6932,321351.0
2015-09-04 11:00:00,77.16,77.32,76.93,77.16,338913.0,57.7231,57.8428,57.551,57.7231,338913.0
2015-09-04 11:30:00,77.14,77.4,76.77,77.22,188618.0,57.7081,57.9026,57.4313,57.768,188618.0
2015-09-04 12:00:00,77.24,77.24,76.95,77.0,243292.0,57.783,57.783,57.566,57.6034,243292.0
2015-09-04 12:30:00,76.99,77.06,76.34,76.35,238490.0,57.5959,57.6483,57.1097,57.1171,238490.0
2015-09-04 13:00:00,76.37,77.11,76.25,77.08,212397.0,57.1321,57.6857,57.0423,57.6633,212397.0
2015-09-04 13:30:00,77.05,77.15,76.68,76.69,174367.0,57.6408,57.7156,57.364,57.3715,174367.0
2015-09-04 14:00:00,76.7,76.84,76.38,76.44,159095.0,57.379,57.4837,57.1396,57.1845,159095.0
2015-09-04 14:30:00,76.44,76.71,76.22,76.7,269763.0,57.1845,57.3865,57.0199,57.379,269763.0
2015-09-04 15:00:00,76.72,77.1,76.64,77.07,249421.0,57.3939,57.6782,57.3341,57.6558,249421.0
2015-09-04 15:30:00,77.08,77.44,76.87,76.89,462331.0,57.6633,57.9326,57.5062,57.5211,462331.0
2015-09-08 09:30:00,77.58,77.66,75.93,76.38,601519.0,58.0373,58.0972,56.8029,57.1396,601519.0
2015-09-08 10:00:00,76.38,76.38,75.45,76.19,461592.0,57.1396,57.1396,56.4439,56.9974,461592.0
2015-09-08 10:30:00,76.22,77.18,76.15,77.1,354052.0,57.0199,57.7381,56.9675,57.6782,354052.0
2015-09-08 11:00:00,77.12,77.8,76.98,77.53,295223.0,57.6932,58.2019,57.5884,57.9999,295223.0
2015-09-08 11:30:00,77.53,77.55,76.63,77.05,319412.0,57.9999,58.0149,57.3266,57.6408,319412.0
2015-09-08 12:00:00,77.02,78.18,76.99,78.08,268450.0,57.6184,58.4862,57.5959,58.4114,268450.0
2015-09-08 12:30:00,78.07,78.11,76.95,77.05,255151.0,58.4039,58.4338,57.566,57.6408,255151.0
2015-09-08 13:00:00,77.05,77.69,77.03,77.62,206354.0,57.6408,58.1196,57.6259,58.0672,206354.0
2015-09-08 13:30:00,77.6,78.14,77.44,77.9,215546.0,58.0523,58.4562,57.9326,58.2767,215546.0
2015-09-08 14:00:00,77.91,78.09,77.7,77.92,214265.0,58.2842,58.4188,58.1271,58.2917,214265.0
2015-09-08 14:30:00,77.92,78.01,77.53,77.57,209775.0,58.2917,58.359,57.9999,58.0298,209775.0
2015-09-08 15:00:00,77.57,77.63,77.35,77.54,190561.0,58.0298,58.0747,57.8652,58.0074,190561.0
2015-09-08 15:30:00,77.56,77.7,77.39,77.63,575637.0,58.0223,58.1271,57.8952,58.0747,575637.0
2015-09-09 09:30:00,78.74,79.35,78.02,78.84,346307.0,58.9051,59.3614,58.3665,58.9799,346307.0
2015-09-09 10:00:00,78.81,79.03,78.17,78.6,733571.0,58.9575,59.122,58.4787,58.8004,733571.0
2015-09-09 10:30:00,78.61,78.98,78.19,78.94,481301.0,58.8078,59.0846,58.4936,59.0547,481301.0
2015-09-09 11:00:00,78.95,79.03,78.23,78.29,461485.0,59.0622,59.122,58.5236,58.5685,461485.0
2015-09-09 11:30:00,78.31,78.62,77.81,78.22,359491.0,58.5834,58.8153,58.2094,58.5161,359491.0
2015-09-09 12:00:00,78.21,78.31,77.85,78.04,231619.0,58.5086,58.5834,58.2393,58.3814,231619.0
2015-09-09 12:30:00,78.05,78.16,77.88,77.95,388750.0,58.3889,58.4712,58.2617,58.3141,388750.0
2015-09-09 13:00:00,77.96,77.99,77.49,77.53,325947.0,58.3216,58.344,57.97,57.9999,325947.0
2015-09-09 13:30:00,77.52,77.56,76.83,76.91,351299.0,57.9924,58.0223,57.4762,57.5361,351299.0
2015-09-09 14:00:00,76.92,77.21,76.8,77.13,332757.0,57.5436,57.7605,57.4538,57.7007,332757.0
2015-09-09 14:30:00,77.15,77.42,77.05,77.28,307893.0,57.7156,57.9176,57.6408,57.8129,307893.0
2015-09-09 15:00:00,77.25,77.67,77.13,77.22,426920.0,57.7904,58.1046,57.7007,57.768,426920.0
2015-09-09 15:30:00,77.22,77.22,76.67,76.94,880167.0,57.768,57.768,57.3565,57.5585,880167.0
2015-09-10 09:30:00,77.57,77.74,76.13,76.32,397280.0,58.0298,58.157,56.9526,57.0947,397280.0
2015-09-10 10:00:00,76.3,77.29,76.16,77.1,386762.0,57.0797,57.8204,56.975,57.6782,386762.0
2015-09-10 10:30:00,77.15,77.86,77.09,77.4,297509.0,57.7156,58.2468,57.6707,57.9026,297509.0
2015-09-10 11:00:00,77.34,77.34,76.85,77.32,246591.0,57.8578,57.8578,57.4912,57.8428,246591.0
2015-09-10 11:30:00,77.31,78.13,77.29,77.93,199333.0,57.8353,58.4488,57.8204,58.2991,199333.0
2015-09-10 12:00:00,77.95,78.13,77.7,77.85,221517.0,58.3141,58.4488,58.1271,58.2393,221517.0
2015-09-10 12:30:00,77.8,78.11,77.6,77.87,107038.0,58.2019,58.4338,58.0523,58.2543,107038.0
2015-09-10 13:00:00,77.88,78.15,77.73,78.1,154514.0,58.2617,58.4637,58.1495,58.4263,154514.0
2015-09-10 13:30:00,78.11,78.23,77.96,78.07,284592.0,58.4338,58.5236,58.3216,58.4039,284592.0
2015-09-10 14:00:00,78.09,78.15,77.8,77.88,221726.0,58.4188,58.4637,58.2019,58.2617,221726.0
2015-09-10 14:30:00,77.87,78.24,77.87,78.13,338368.0,58.2543,58.531,58.2543,58.4488,338368.0
2015-09-10 15:00:00,78.12,78.17,77.78,77.96,310795.0,58.4413,58.4787,58.1869,58.3216,310795.0
2015-09-10 15:30:00,77.94,78.08,77.83,78.05,894434.0,58.3066,58.4114,58.2243,58.3889,894434.0
2015-09-11 09:30:00,76.75,77.41,76.34,76.7,492999.0,57.4164,57.9101,57.1097,57.379,492999.0
2015-09-11 10:00:00,76.7,76.75,76.13,76.25,500042.0,57.379,57.4164,56.9526,57.0423,500042.0
2015-09-11 10:30:00,76.25,76.36,75.84,75.87,353124.0,57.0423,57.1246,56.7356,56.7581,353124.0
2015-09-11 11:00:00,75.88,76.18,75.87,76.18,256759.0,56.7655,56.99,56.7581,56.99,256759.0
2015-09-11 11:30:00,76.2,76.88,76.06,76.75,210405.0,57.0049,57.5136,56.9002,57.4164,210405.0
2015-09-11 12:00:00,76.75,76.95,76.36,76.57,142428.0,57.4164,57.566,57.1246,57.2817,142428.0
2015-09-11 12:30:00,76.55,76.67,76.22,76.41,126723.0,57.2668,57.3565,57.0199,57.162,126723.0
2015-09-11 13:00:00,76.42,77.07,76.4,76.97,180406.0,57.1695,57.6558,57.1545,57.581,180406.0
2015-09-11 13:30:00,76.96,77.0,76.72,76.92,173088.0,57.5735,57.6034,57.3939,57.5436,173088.0
2015-09-11 14:00:00,76.93,77.25,76.82,76.98,123592.0,57.551,57.7904,57.4687,57.5884,123592.0
2015-09-11 14:30:00,76.99,77.17,76.8,76.92,206144.0,57.5959,57.7306,57.4538,57.5436,206144.0
2015-09-11 15:00:00,76.93,77.25,76.9,77.04,162377.0,57.551,57.7904,57.5286,57.6333,162377.0
2015-09-11 15:30:00,77.05,77.18,76.87,77.15,546242.0,57.6408,57.7381,57.5062,57.7156,546242.0
2015-09-14 09:30:00,77.15,77.15,76.3,76.88,382204.0,57.7156,57.7156,57.0797,57.5136,382204.0
2015-09-14 10:00:00,76.89,77.11,76.12,76.16,303503.0,57.5211,57.6857,56.9451,56.975,303503.0
2015-09-14 10:30:00,76.14,76.83,76.13,76.83,234628.0,56.96,57.4762,56.9526,57.4762,234628.0
2015-09-14 11:00:00,76.78,76.98,76.28,76.28,200046.0,57.4388,57.5884,57.0648,57.0648,200046.0
2015-09-14 11:30:00,76.28,76.47,76.04,76.34,219565.0,57.0648,57.2069,56.8852,57.1097,219565.0
2015-09-14 12:00:00,76.33,76.6,76.25,76.55,278628.0,57.1022,57.3042,57.0423,57.2668,278628.0
2015-09-14 12:30:00,76.58,76.66,76.39,76.41,112501.0,57.2892,57.3491,57.1471,57.162,112501.0
2015-09-14 13:00:00,76.41,76.81,76.37,76.72,173141.0,57.162,57.4613,57.1321,57.3939,173141.0
2015-09-14 13:30:00,76.72,76.84,76.47,76.56,141026.0,57.3939,57.4837,57.2069,57.2742,141026.0
2015-09-14 14:00:00,76.58,76.62,76.18,76.23,137482.0,57.2892,57.3191,56.99,57.0274,137482.0
2015-09-14 14:30:00,76.22,76.5,76.18,76.41,155898.0,57.0199,57.2294,56.99,57.162,155898.0
2015-09-14 15:00:00,76.4,76.57,76.3,76.48,179511.0,57.1545,57.2817,57.0797,57.2144,179511.0
2015-09-14 15:30:00,76.49,76.52,76.28,76.44,380647.0,57.2219,57.2443,57.0648,57.1845,380647.0
2015-09-15 09:30:00,77.04,77.8,76.58,77.48,349168.0,57.6333,58.2019,57.2892,57.9625,349168.0
2015-09-15 10:00:00,77.46,77.47,76.56,76.61,313295.0,57.9475,57.955,57.2742,57.3116,313295.0
2015-09-15 10:30:00,76.59,77.24,76.59,77.13,245405.0,57.2967,57.783,57.2967,57.7007,245405.0
2015-09-15 11:00:00,77.14,77.19,76.94,77.05,167419.0,57.7081,57.7455,57.5585,57.6408,167419.0
2015-09-15 11:30:00,77.05,77.16,76.94,77.06,141045.0,57.6408,57.7231,57.5585,57.6483,141045.0
2015-09-15 12:00:00,77.05,77.31,76.98,77.09,133188.0,57.6408,57.8353,57.5884,57.6707,133188.0
2015-09-15 12:30:00,77.07,77.16,76.76,76.92,209996.0,57.6558,57.7231,57.4239,57.5436,209996.0
2015-09-15 13:00:00,76.9,76.97,76.77,76.9,212993.0,57.5286,57.581,57.4313,57.5286,212993.0
2015-09-15 13:30:00,76.91,76.98,76.78,76.87,207352.0,57.5361,57.5884,57.4388,57.5062,207352.0
2015-09-15 14:00:00,76.87,77.2,76.74,77.11,186762.0,57.5062,57.753,57.4089,57.6857,186762.0
2015-09-15 14:30:00,77.09,77.22,76.98,77.06,157439.0,57.6707,57.768,57.5884,57.6483,157439.0
2015-09-15 15:00:00,77.07,77.33,77.06,77.28,160332.0,57.6558,57.8503,57.6483,57.8129,160332.0
2015-09-15 15:30:00,77.28,77.41,77.17,77.25,490781.0,57.8129,57.9101,57.7306,57.7904,490781.0
2015-09-16 09:30:00,77.68,79.29,77.46,78.65,511236.0,58.1121,59.3165,57.9475,58.8378,511236.0
2015-09-16 10:00:00,78.72,79.36,78.36,79.26,357660.0,58.8901,59.3689,58.6208,59.2941,357660.0
2015-09-16 10:30:00,79.23,79.72,78.66,79.49,267876.0,59.2717,59.6382,58.8452,59.4662,267876.0
2015-09-16 11:00:00,79.51,80.17,79.45,79.59,389228.0,59.4811,59.9749,59.4362,59.541,389228.0
2015-09-16 11:30:00,79.61,79.72,79.19,79.44,161607.0,59.5559,59.6382,59.2417,59.4288,161607.0
2015-09-16 12:00:00,79.43,79.62,79.19,79.52,140805.0,59.4213,59.5634,59.2417,59.4886,140805.0
2015-09-16 12:30:00,79.55,79.82,79.25,79.74,105876.0,59.5111,59.713,59.2866,59.6532,105876.0
2015-09-16 13:00:00,79.72,79.72,79.22,79.28,113579.0,59.6382,59.6382,59.2642,59.3091,113579.0
2015-09-16 13:30:00,79.27,79.43,78.88,79.35,128818.0,59.3016,59.4213,59.0098,59.3614,128818.0
2015-09-16 14:00:00,79.35,79.49,79.16,79.33,165321.0,59.3614,59.4662,59.2193,59.3465,165321.0
2015-09-16 14:30:00,79.31,79.68,79.12,79.6,116153.0,59.3315,59.6083,59.1894,59.5485,116153.0
2015-09-16 15:00:00,79.61,79.9,79.49,79.86,208139.0,59.5559,59.7729,59.4662,59.743,208139.0
2015-09-16 15:30:00,79.87,80.0,79.84,79.94,549421.0,59.7504,59.8477,59.728,59.8028,549421.0
2015-09-17 09:30:00,80.02,80.99,79.12,80.36,326714.0,59.8627,60.5883,59.1894,60.117,326714.0
2015-09-17 10:00:00,80.37,80.75,79.7,80.31,308191.0,60.1245,60.4088,59.6233,60.0796,308191.0
2015-09-17 10:30:00,80.33,80.59,80.0,80.29,292666.0,60.0946,60.2891,59.8477,60.0646,292666.0
2015-09-17 11:00:00,80.26,81.08,80.26,80.87,311164.0,60.0422,60.6556,60.0422,60.4985,311164.0
2015-09-17 11:30:00,80.86,80.91,80.34,80.65,160779.0,60.4911,60.5285,60.102,60.334,160779.0
2015-09-17 12:00:00,80.66,80.98,80.59,80.82,130028.0,60.3414,60.5808,60.2891,60.4611,130028.0
2015-09-17 12:30:00,80.82,80.83,80.37,80.72,373029.0,60.4611,60.4686,60.1245,60.3863,373029.0
2015-09-17 13:00:00,80.72,80.89,80.43,80.53,178924.0,60.3863,60.5135,60.1694,60.2442,178924.0
2015-09-17 13:30:00,80.52,80.65,79.87,80.4,319985.0,60.2367,60.334,59.7504,60.1469,319985.0
2015-09-17 14:00:00,80.48,81.17,79.6,80.37,328863.0,60.2068,60.723,59.5485,60.1245,328863.0
2015-09-17 14:30:00,80.37,81.18,80.25,80.57,335364.0,60.1245,60.7304,60.0347,60.2741,335364.0
2015-09-17 15:00:00,80.58,80.71,79.12,79.66,486454.0,60.2816,60.3788,59.1894,59.5933,486454.0
2015-09-17 15:30:00,79.68,79.96,79.36,79.64,991904.0,59.6083,59.8178,59.3689,59.5784,991904.0
2015-09-18 09:30:00,78.86,79.19,77.76,77.85,1205075.0,58.9949,59.2417,58.172,58.2393,1205075.0
2015-09-18 10:00:00,77.89,78.34,77.71,77.97,592801.0,58.2692,58.6059,58.1346,58.3291,592801.0
2015-09-18 10:30:00,77.99,78.58,77.83,78.53,166026.0,58.344,58.7854,58.2243,58.748,166026.0
2015-09-18 11:00:00,78.55,78.64,78.07,78.1,160344.0,58.763,58.8303,58.4039,58.4263,160344.0
2015-09-18 11:30:00,78.09,78.13,77.63,77.63,158984.0,58.4188,58.4488,58.0747,58.0747,158984.0
2015-09-18 12:00:00,77.65,77.95,77.61,77.81,155409.0,58.0897,58.3141,58.0597,58.2094,155409.0
2015-09-18 12:30:00,77.81,77.94,77.58,77.73,108863.0,58.2094,58.3066,58.0373,58.1495,108863.0
2015-09-18 13:00:00,77.75,77.94,77.33,77.44,173277.0,58.1645,58.3066,57.8503,57.9326,173277.0
2015-09-18 13:30:00,77.51,77.54,77.05,77.11,164559.0,57.9849,58.0074,57.6408,57.6857,164559.0
2015-09-18 14:00:00,77.09,77.1,76.56,76.7,467270.0,57.6707,57.6782,57.2742,57.379,467270.0
2015-09-18 14:30:00,76.67,76.96,76.65,76.75,256714.0,57.3565,57.5735,57.3416,57.4164,256714.0
2015-09-18 15:00:00,76.75,76.9,76.11,76.15,278968.0,57.4164,57.5286,56.9376,56.9675,278968.0
2015-09-18 15:30:00,76.15,76.29,75.93,76.27,839364.0,56.9675,57.0723,56.8029,57.0573,839364.0
2015-09-21 09:30:00,77.05,77.33,75.87,76.09,376638.0,57.6408,57.8503,56.7581,56.9226,376638.0
2015-09-21 10:00:00,76.05,76.64,75.91,76.44,418779.0,56.8927,57.3341,56.788,57.1845,418779.0
2015-09-21 10:30:00,76.45,76.83,76.29,76.51,235981.0,57.192,57.4762,57.0723,57.2368,235981.0
2015-09-21 11:00:00,76.51,76.72,76.38,76.58,242252.0,57.2368,57.3939,57.1396,57.2892,242252.0
2015-09-21 11:30:00,76.58,76.76,76.3,76.73,123063.0,57.2892,57.4239,57.0797,57.4014,123063.0
2015-09-21 12:00:00,76.77,76.95,76.58,76.89,143872.0,57.4313,57.566,57.2892,57.5211,143872.0
2015-09-21 12:30:00,76.88,77.07,76.69,76.86,109627.0,57.5136,57.6558,57.3715,57.4987,109627.0
2015-09-21 13:00:00,76.85,77.03,76.71,76.72,105769.0,57.4912,57.6259,57.3865,57.3939,105769.0
2015-09-21 13:30:00,76.74,76.75,76.09,76.12,147390.0,57.4089,57.4164,56.9226,56.9451,147390.0
2015-09-21 14:00:00,76.11,76.32,76.05,76.23,179020.0,56.9376,57.0947,56.8927,57.0274,179020.0
2015-09-21 14:30:00,76.21,76.78,76.15,76.77,162126.0,57.0124,57.4388,56.9675,57.4313,162126.0
2015-09-21 15:00:00,76.77,76.82,76.52,76.7,156988.0,57.4313,57.4687,57.2443,57.379,156988.0
2015-09-21 15:30:00,76.68,76.74,76.38,76.51,369575.0,57.364,57.4089,57.1396,57.2368,369575.0
2015-09-22 09:30:00,75.43,76.4,75.14,76.38,484151.0,56.4289,57.1545,56.2119,57.1396,484151.0
2015-09-22 10:00:00,76.41,76.66,75.47,75.58,272300.0,57.162,57.3491,56.4588,56.5411,272300.0
2015-09-22 10:30:00,75.59,75.68,75.12,75.67,174018.0,56.5486,56.6159,56.197,56.6084,174018.0
2015-09-22 11:00:00,75.67,75.89,75.44,75.53,118120.0,56.6084,56.773,56.4364,56.5037,118120.0
2015-09-22 11:30:00,75.53,75.88,75.53,75.77,111199.0,56.5037,56.7655,56.5037,56.6832,111199.0
2015-09-22 12:00:00,75.75,76.04,75.58,75.74,109048.0,56.6683,56.8852,56.5411,56.6608,109048.0
2015-09-22 12:30:00,75.76,75.78,75.11,75.17,148012.0,56.6758,56.6907,56.1895,56.2344,148012.0
2015-09-22 13:00:00,75.17,75.32,74.69,74.7,222975.0,56.2344,56.3466,55.8753,55.8828,222975.0
2015-09-22 13:30:00,74.7,75.06,74.7,74.9,175675.0,55.8828,56.1521,55.8828,56.0324,175675.0
2015-09-22 14:00:00,74.88,75.04,74.76,74.89,209343.0,56.0174,56.1371,55.9277,56.0249,209343.0
2015-09-22 14:30:00,74.89,75.15,74.87,75.06,186488.0,56.0249,56.2194,56.01,56.1521,186488.0
2015-09-22 15:00:00,75.06,75.32,75.01,75.32,159465.0,56.1521,56.3466,56.1147,56.3466,159465.0
2015-09-22 15:30:00,75.32,75.61,75.16,75.18,465699.0,56.3466,56.5636,56.2269,56.2419,465699.0
2015-09-23 09:30:00,75.24,75.93,74.22,74.37,394869.0,56.2868,56.8029,55.5237,55.6359,394869.0
2015-09-23 10:00:00,74.38,74.6,73.93,74.24,372257.0,55.6434,55.808,55.3068,55.5387,372257.0
2015-09-23 10:30:00,74.27,74.96,74.24,74.59,331483.0,55.5611,56.0773,55.5387,55.8005,331483.0
2015-09-23 11:00:00,74.56,74.67,74.03,74.19,342073.0,55.7781,55.8603,55.3816,55.5013,342073.0
2015-09-23 11:30:00,74.17,74.19,73.68,73.8,210136.0,55.4863,55.5013,55.1197,55.2095,210136.0
2015-09-23 12:00:00,73.81,73.83,73.22,73.57,243815.0,55.217,55.2319,54.7756,55.0374,243815.0
2015-09-23 12:30:00,73.54,73.74,73.42,73.43,267623.0,55.015,55.1646,54.9252,54.9327,267623.0
2015-09-23 13:00:00,73.4,73.59,73.25,73.29,143263.0,54.9103,55.0524,54.798,54.828,143263.0
2015-09-23 13:30:00,73.28,73.79,73.14,73.58,152321.0,54.8205,55.202,54.7158,55.0449,152321.0
2015-09-23 14:00:00,73.58,73.78,73.12,73.12,147223.0,55.0449,55.1945,54.7008,54.7008,147223.0
2015-09-23 14:30:00,73.12,73.21,72.87,73.03,151477.0,54.7008,54.7681,54.5138,54.6335,151477.0
2015-09-23 15:00:00,73.03,73.26,72.99,73.02,223643.0,54.6335,54.8055,54.6035,54.626,223643.0
2015-09-23 15:30:00,73.03,73.2,72.94,73.03,341902.0,54.6335,54.7606,54.5661,54.6335,341902.0
2015-09-24 09:30:00,72.29,72.86,72.04,72.19,296322.0,54.0799,54.5063,53.8929,54.0051,296322.0
2015-09-24 10:00:00,72.19,73.11,72.12,72.17,415475.0,54.0051,54.6933,53.9527,53.9901,415475.0
2015-09-24 10:30:00,72.16,72.83,71.66,71.72,311351.0,53.9826,54.4838,53.6086,53.6535,311351.0
2015-09-24 11:00:00,71.74,71.86,71.48,71.55,287973.0,53.6684,53.7582,53.4739,53.5263,287973.0
2015-09-24 11:30:00,71.56,72.31,71.56,72.28,316830.0,53.5338,54.0948,53.5338,54.0724,316830.0
2015-09-24 12:00:00,72.29,72.42,72.12,72.23,143332.0,54.0799,54.1771,53.9527,54.035,143332.0
2015-09-24 12:30:00,72.27,72.47,72.13,72.16,206516.0,54.0649,54.2145,53.9602,53.9826,206516.0
2015-09-24 13:00:00,72.17,72.41,72.15,72.29,118842.0,53.9901,54.1696,53.9751,54.0799,118842.0
2015-09-24 13:30:00,72.27,72.99,72.24,72.78,180967.0,54.0649,54.6035,54.0425,54.4464,180967.0
2015-09-24 14:00:00,72.78,73.39,72.66,73.31,160219.0,54.4464,54.9028,54.3567,54.8429,160219.0
2015-09-24 14:30:00,73.32,73.72,73.07,73.44,351723.0,54.8504,55.1497,54.6634,54.9402,351723.0
2015-09-24 15:00:00,73.44,73.58,73.08,73.45,302114.0,54.9402,55.0449,54.6709,54.9477,302114.0
2015-09-24 15:30:00,73.45,73.52,72.95,73.24,496779.0,54.9477,55.0,54.5736,54.7906,496779.0
2015-09-25 09:30:00,74.06,74.21,73.46,73.7,356258.0,55.404,55.5162,54.9551,55.1347,356258.0
2015-09-25 10:00:00,73.74,73.78,73.26,73.34,273428.0,55.1646,55.1945,54.8055,54.8654,273428.0
2015-09-25 10:30:00,73.36,73.69,73.19,73.26,332952.0,54.8803,55.1272,54.7532,54.8055,332952.0
2015-09-25 11:00:00,73.25,73.33,72.91,73.28,183431.0,54.798,54.8579,54.5437,54.8205,183431.0
2015-09-25 11:30:00,73.28,73.32,73.01,73.16,184297.0,54.8205,54.8504,54.6185,54.7307,184297.0
2015-09-25 12:00:00,73.17,73.26,72.91,73.15,125613.0,54.7382,54.8055,54.5437,54.7232,125613.0
2015-09-25 12:30:00,73.14,73.56,73.1,73.37,96389.0,54.7158,55.03,54.6858,54.8878,96389.0
2015-09-25 13:00:00,73.37,73.58,73.3,73.33,128587.0,54.8878,55.0449,54.8355,54.8579,128587.0
2015-09-25 13:30:00,73.33,73.33,72.87,73.04,226653.0,54.8579,54.8579,54.5138,54.6409,226653.0
2015-09-25 14:00:00,73.05,73.14,72.58,72.72,211190.0,54.6484,54.7158,54.2968,54.4016,211190.0
2015-09-25 14:30:00,72.71,72.71,72.23,72.49,248101.0,54.3941,54.3941,54.035,54.2295,248101.0
2015-09-25 15:00:00,72.51,72.65,72.19,72.6,181817.0,54.2445,54.3492,54.0051,54.3118,181817.0
2015-09-25 15:30:00,72.59,72.94,72.54,72.79,602342.0,54.3043,54.5661,54.2669,54.4539,602342.0
2015-09-28 09:30:00,71.74,72.19,71.23,71.23,327601.0,53.6684,54.0051,53.2869,53.2869,327601.0
2015-09-28 10:00:00,71.31,71.56,71.01,71.54,261648.0,53.3467,53.5338,53.1223,53.5188,261648.0
2015-09-28 10:30:00,71.54,72.01,71.42,71.54,283049.0,53.5188,53.8704,53.429,53.5188,283049.0
2015-09-28 11:00:00,71.55,71.89,71.27,71.29,244514.0,53.5263,53.7806,53.3168,53.3318,244514.0
2015-09-28 11:30:00,71.33,71.45,70.59,70.6,206274.0,53.3617,53.4515,52.8081,52.8156,206274.0
2015-09-28 12:00:00,70.59,70.73,70.42,70.66,203831.0,52.8081,52.9128,52.6809,52.8605,203831.0
2015-09-28 12:30:00,70.64,71.02,70.56,70.85,111911.0,52.8455,53.1298,52.7857,53.0026,111911.0
2015-09-28 13:00:00,70.87,70.9,70.4,70.43,227377.0,53.0176,53.04,52.666,52.6884,227377.0
2015-09-28 13:30:00,70.45,70.56,70.22,70.32,318494.0,52.7034,52.7857,52.5313,52.6061,318494.0
2015-09-28 14:00:00,70.32,70.35,70.07,70.22,188545.0,52.6061,52.6286,52.4191,52.5313,188545.0
2015-09-28 14:30:00,70.25,70.34,69.66,69.68,349541.0,52.5538,52.6211,52.1124,52.1273,349541.0
2015-09-28 15:00:00,69.68,69.71,69.1,69.42,471427.0,52.1273,52.1498,51.6934,51.9328,471427.0
2015-09-28 15:30:00,69.44,69.71,69.41,69.44,486407.0,51.9478,52.1498,51.9254,51.9478,486407.0
2015-09-29 09:30:00,69.86,70.56,69.54,70.01,361909.0,52.262,52.7857,52.0226,52.3742,361909.0
2015-09-29 10:00:00,70.02,70.66,69.98,70.46,211542.0,52.3817,52.8605,52.3518,52.7109,211542.0
2015-09-29 10:30:00,70.5,70.67,70.02,70.31,250860.0,52.7408,52.868,52.3817,52.5986,250860.0
2015-09-29 11:00:00,70.32,70.53,69.76,69.94,173679.0,52.6061,52.7632,52.1872,52.3218,173679.0
2015-09-29 11:30:00,69.96,69.98,69.14,69.18,129843.0,52.3368,52.3518,51.7234,51.7533,129843.0
2015-09-29 12:00:00,69.19,70.09,69.18,70.09,144358.0,51.7608,52.4341,51.7533,52.4341,144358.0
2015-09-29 12:30:00,70.09,70.26,69.79,69.83,120380.0,52.4341,52.5612,52.2096,52.2396,120380.0
2015-09-29 13:00:00,69.84,70.11,69.75,70.11,126576.0,52.247,52.449,52.1797,52.449,126576.0
2015-09-29 13:30:00,70.12,70.5,70.11,70.3,152398.0,52.4565,52.7408,52.449,52.5912,152398.0
2015-09-29 14:00:00,70.3,70.5,70.1,70.37,190781.0,52.5912,52.7408,52.4415,52.6435,190781.0
2015-09-29 14:30:00,70.35,70.52,69.89,69.9,218913.0,52.6286,52.7557,52.2844,52.2919,218913.0
2015-09-29 15:00:00,69.89,70.06,69.71,69.9,355157.0,52.2844,52.4116,52.1498,52.2919,355157.0
2015-09-29 15:30:00,69.9,70.2,69.7,70.13,436587.0,52.2919,52.5164,52.1423,52.464,436587.0
2015-09-30 09:30:00,70.85,71.34,70.67,71.18,310610.0,53.0026,53.3692,52.868,53.2495,310610.0
2015-09-30 10:00:00,71.16,72.04,71.13,71.94,297907.0,53.2345,53.8929,53.2121,53.818,297907.0
2015-09-30 10:30:00,71.93,72.36,71.12,71.92,309307.0,53.8106,54.1322,53.2046,53.8031,309307.0
2015-09-30 11:00:00,71.89,72.02,71.53,71.89,409225.0,53.7806,53.8779,53.5113,53.7806,409225.0
2015-09-30 11:30:00,71.89,72.45,71.88,72.39,321661.0,53.7806,54.1996,53.7732,54.1547,321661.0
2015-09-30 12:00:00,72.38,72.4,71.9,72.06,171509.0,54.1472,54.1622,53.7881,53.9078,171509.0
2015-09-30 12:30:00,72.06,72.12,71.46,71.51,175828.0,53.9078,53.9527,53.459,53.4964,175828.0
2015-09-30 13:00:00,71.51,71.65,71.22,71.26,145725.0,53.4964,53.6011,53.2794,53.3093,145725.0
2015-09-30 13:30:00,71.26,71.73,71.21,71.6,229718.0,53.3093,53.6609,53.2719,53.5637,229718.0
2015-09-30 14:00:00,71.61,72.0,71.56,71.97,198002.0,53.5712,53.8629,53.5338,53.8405,198002.0
2015-09-30 14:30:00,71.98,71.98,71.65,71.74,156997.0,53.848,53.848,53.6011,53.6684,156997.0
2015-09-30 15:00:00,71.76,72.17,71.63,72.13,248948.0,53.6834,53.9901,53.5861,53.9602,248948.0
2015-09-30 15:30:00,72.13,72.94,72.1,72.79,739379.0,53.9602,54.5661,53.9377,54.4539,739379.0
2015-10-01 09:30:00,73.8,75.37,73.65,75.02,791573.0,55.2095,56.384,55.0973,56.1222,791573.0
2015-10-01 10:00:00,75.0,75.68,74.55,75.5,738348.0,56.1072,56.6159,55.7706,56.4813,738348.0
2015-10-01 10:30:00,75.5,75.53,74.59,74.76,556362.0,56.4813,56.5037,55.8005,55.9277,556362.0
2015-10-01 11:00:00,74.73,75.08,74.2,74.98,485049.0,55.9052,56.1671,55.5087,56.0923,485049.0
2015-10-01 11:30:00,75.01,75.27,74.24,74.35,269135.0,56.1147,56.3092,55.5387,55.621,269135.0
2015-10-01 12:00:00,74.35,74.5,73.42,73.61,373665.0,55.621,55.7332,54.9252,55.0674,373665.0
2015-10-01 12:30:00,73.6,73.83,73.27,73.53,198702.0,55.0599,55.2319,54.813,55.0075,198702.0
2015-10-01 13:00:00,73.49,73.55,73.0,73.09,134067.0,54.9776,55.0225,54.611,54.6784,134067.0
2015-10-01 13:30:00,73.1,73.78,73.06,73.71,159302.0,54.6858,55.1945,54.6559,55.1422,159302.0
2015-10-01 14:00:00,73.71,74.0,73.49,73.61,179934.0,55.1422,55.3591,54.9776,55.0674,179934.0
2015-10-01 14:30:00,73.62,73.82,73.44,73.72,166512.0,55.0748,55.2245,54.9402,55.1497,166512.0
2015-10-01 15:00:00,73.74,73.92,73.62,73.72,249635.0,55.1646,55.2993,55.0748,55.1497,249635.0
2015-10-01 15:30:00,73.73,73.73,73.4,73.59,535141.0,55.1571,55.1571,54.9103,55.0524,535141.0
2015-10-02 09:30:00,72.67,72.96,71.59,72.19,716891.0,54.3642,54.5811,53.5562,54.0051,716891.0
2015-10-02 10:00:00,72.19,72.76,72.04,72.05,441183.0,54.0051,54.4315,53.8929,53.9003,441183.0
2015-10-02 10:30:00,72.0,72.44,71.88,72.34,259414.0,53.8629,54.1921,53.7732,54.1173,259414.0
2015-10-02 11:00:00,72.35,73.26,72.31,73.12,220450.0,54.1248,54.8055,54.0948,54.7008,220450.0
2015-10-02 11:30:00,73.12,73.71,73.1,73.39,365702.0,54.7008,55.1422,54.6858,54.9028,365702.0
2015-10-02 12:00:00,73.42,74.33,73.42,74.19,256776.0,54.9252,55.606,54.9252,55.5013,256776.0
2015-10-02 12:30:00,74.21,74.69,73.99,74.5,313143.0,55.5162,55.8753,55.3516,55.7332,313143.0
2015-10-02 13:00:00,74.51,75.72,74.46,74.75,342869.0,55.7406,56.6458,55.7032,55.9202,342869.0
2015-10-02 13:30:00,74.75,75.53,74.53,75.47,372152.0,55.9202,56.5037,55.7556,56.4588,372152.0
2015-10-02 14:00:00,75.49,76.35,75.39,76.09,354301.0,56.4738,57.1171,56.399,56.9226,354301.0
2015-10-02 14:30:00,76.1,76.29,76.06,76.14,370792.0,56.9301,57.0723,56.9002,56.96,370792.0
2015-10-02 15:00:00,76.13,77.12,76.12,77.12,437559.0,56.9526,57.6932,56.9451,57.6932,437559.0
2015-10-02 15:30:00,77.12,77.45,76.95,77.08,779342.0,57.6932,57.9401,57.566,57.6633,779342.0
2015-10-05 09:30:00,78.16,80.25,78.0,79.5,770340.0,58.4712,60.0347,58.3515,59.4736,770340.0
2015-10-05 10:00:00,79.45,80.72,79.23,80.32,797106.0,59.4362,60.3863,59.2717,60.0871,797106.0
2015-10-05 10:30:00,80.33,80.69,79.61,79.9,670330.0,60.0946,60.3639,59.5559,59.7729,670330.0
2015-10-05 11:00:00,79.93,80.86,79.71,80.84,423395.0,59.7953,60.4911,59.6307,60.4761,423395.0
2015-10-05 11:30:00,80.81,81.14,80.62,80.98,413124.0,60.4537,60.7005,60.3115,60.5808,413124.0
2015-10-05 12:00:00,80.95,81.17,80.65,81.0,316120.0,60.5584,60.723,60.334,60.5958,316120.0
2015-10-05 12:30:00,81.02,81.28,80.64,80.64,306946.0,60.6108,60.8053,60.3265,60.3265,306946.0
2015-10-05 13:00:00,80.65,80.99,80.35,80.92,263570.0,60.334,60.5883,60.1095,60.5359,263570.0
2015-10-05 13:30:00,80.9,80.92,80.62,80.82,252206.0,60.521,60.5359,60.3115,60.4611,252206.0
2015-10-05 14:00:00,80.83,81.23,80.49,81.17,289760.0,60.4686,60.7679,60.2143,60.723,289760.0
2015-10-05 14:30:00,81.2,81.7,81.18,81.51,320190.0,60.7454,61.1195,60.7304,60.9773,320190.0
2015-10-05 15:00:00,81.52,81.53,80.85,80.9,411996.0,60.9848,60.9923,60.4836,60.521,411996.0
2015-10-05 15:30:00,80.9,80.92,80.49,80.64,846097.0,60.521,60.5359,60.2143,60.3265,846097.0
2015-10-06 09:30:00,80.72,82.39,80.55,82.31,698356.0,60.3863,61.6356,60.2591,61.5758,698356.0
2015-10-06 10:00:00,82.29,82.47,81.83,81.83,565273.0,61.5608,61.6955,61.2167,61.2167,565273.0
2015-10-06 10:30:00,81.84,82.81,81.66,82.6,491699.0,61.2242,61.9498,61.0895,61.7927,491699.0
2015-10-06 11:00:00,82.64,83.59,82.58,83.58,545876.0,61.8227,62.5334,61.7778,62.5259,545876.0
2015-10-06 11:30:00,83.56,83.73,82.3,82.72,511822.0,62.5109,62.6381,61.5683,61.8825,511822.0
2015-10-06 12:00:00,82.75,82.95,82.37,82.51,275824.0,61.905,62.0546,61.6207,61.7254,275824.0
2015-10-06 12:30:00,82.54,82.97,82.12,82.8,324859.0,61.7479,62.0695,61.4337,61.9424,324859.0
2015-10-06 13:00:00,82.83,83.2,82.49,82.73,271397.0,61.9648,62.2416,61.7105,61.89,271397.0
2015-10-06 13:30:00,82.73,82.74,81.91,81.93,303072.0,61.89,61.8975,61.2766,61.2915,303072.0
2015-10-06 14:00:00,81.92,82.64,81.89,82.53,314354.0,61.284,61.8227,61.2616,61.7404,314354.0
2015-10-06 14:30:00,82.53,82.55,82.02,82.28,319712.0,61.7404,61.7553,61.3589,61.5534,319712.0
2015-10-06 15:00:00,82.29,83.2,82.28,83.14,393249.0,61.5608,62.2416,61.5534,62.1967,393249.0
2015-10-06 15:30:00,83.1,83.22,82.78,82.86,723621.0,62.1668,62.2566,61.9274,61.9873,723621.0
2015-10-07 09:30:00,84.37,85.4,82.72,83.65,1025723.0,63.1169,63.8874,61.8825,62.5782,1025723.0
2015-10-07 10:00:00,83.67,84.78,83.5,84.65,561587.0,62.5932,63.4236,62.466,63.3263,561587.0
2015-10-07 10:30:00,84.64,84.64,83.0,83.72,749747.0,63.3189,63.3189,62.092,62.6306,749747.0
2015-10-07 11:00:00,83.69,83.71,82.26,82.51,592292.0,62.6082,62.6231,61.5384,61.7254,592292.0
2015-10-07 11:30:00,82.54,83.8,82.18,83.37,405880.0,61.7479,62.6905,61.4785,62.3688,405880.0
2015-10-07 12:00:00,83.38,83.87,82.71,83.0,282496.0,62.3763,62.7428,61.875,62.092,282496.0
2015-10-07 12:30:00,83.08,83.45,82.64,83.03,283411.0,62.1518,62.4286,61.8227,62.1144,283411.0
2015-10-07 13:00:00,83.0,83.53,82.93,83.4,216340.0,62.092,62.4885,62.0396,62.3912,216340.0
2015-10-07 13:30:00,83.43,83.6,83.14,83.2,435358.0,62.4137,62.5408,62.1967,62.2416,435358.0
2015-10-07 14:00:00,83.24,83.63,82.85,82.9,272983.0,62.2715,62.5633,61.9798,62.0172,272983.0
2015-10-07 14:30:00,82.89,83.14,82.67,82.99,180630.0,62.0097,62.1967,61.8451,62.0845,180630.0
2015-10-07 15:00:00,82.93,83.28,82.84,83.09,306843.0,62.0396,62.3015,61.9723,62.1593,306843.0
2015-10-07 15:30:00,83.13,83.78,83.09,83.75,636901.0,62.1892,62.6755,62.1593,62.6531,636901.0
2015-10-08 09:30:00,83.31,84.62,83.1,83.31,642933.0,62.3239,63.3039,62.1668,62.3239,642933.0
2015-10-08 10:00:00,83.31,83.93,83.07,83.28,288489.0,62.3239,62.7877,62.1444,62.3015,288489.0
2015-10-08 10:30:00,83.32,84.92,83.27,84.86,395257.0,62.3314,63.5283,62.294,63.4834,395257.0
2015-10-08 11:00:00,84.85,85.49,84.5,85.26,408882.0,63.476,63.9547,63.2141,63.7827,408882.0
2015-10-08 11:30:00,85.26,85.43,84.58,85.25,290381.0,63.7827,63.9099,63.274,63.7752,290381.0
2015-10-08 12:00:00,85.25,86.0,85.19,85.97,253808.0,63.7752,64.3363,63.7303,64.3138,253808.0
2015-10-08 12:30:00,85.96,86.48,85.66,86.1,357100.0,64.3063,64.6954,64.0819,64.4111,357100.0
2015-10-08 13:00:00,86.11,86.52,85.91,85.99,324217.0,64.4186,64.7253,64.2689,64.3288,324217.0
2015-10-08 13:30:00,85.99,86.42,85.81,85.84,234048.0,64.3288,64.6505,64.1941,64.2166,234048.0
2015-10-08 14:00:00,85.83,86.55,85.64,86.5,416398.0,64.2091,64.7477,64.067,64.7103,416398.0
2015-10-08 14:30:00,86.55,86.95,86.5,86.68,518458.0,64.7477,65.047,64.7103,64.845,518458.0
2015-10-08 15:00:00,86.66,87.27,86.65,86.95,564242.0,64.83,65.2864,64.8225,65.047,564242.0
2015-10-08 15:30:00,86.96,87.12,86.69,87.04,1083029.0,65.0544,65.1741,64.8525,65.1143,1083029.0
2015-10-09 09:30:00,87.35,87.79,86.64,87.57,640358.0,65.3462,65.6754,64.8151,65.5108,640358.0
2015-10-09 10:00:00,87.56,87.79,86.1,87.13,547559.0,65.5033,65.6754,64.4111,65.1816,547559.0
2015-10-09 10:30:00,87.16,87.65,86.73,87.62,362548.0,65.2041,65.5706,64.8824,65.5482,362548.0
2015-10-09 11:00:00,87.59,88.3,87.51,88.3,533412.0,65.5257,66.0569,65.4659,66.0569,533412.0
2015-10-09 11:30:00,88.26,88.26,87.58,88.14,384213.0,66.027,66.027,65.5183,65.9372,384213.0
2015-10-09 12:00:00,88.15,88.22,87.4,87.85,392613.0,65.9447,65.997,65.3836,65.7203,392613.0
2015-10-09 12:30:00,87.87,87.87,87.4,87.51,211377.0,65.7352,65.7352,65.3836,65.4659,211377.0
2015-10-09 13:00:00,87.52,87.73,87.0,87.0,274038.0,65.4734,65.6305,65.0844,65.0844,274038.0
2015-10-09 13:30:00,87.01,87.15,86.69,86.93,310387.0,65.0919,65.1966,64.8525,65.032,310387.0
2015-10-09 14:00:00,86.93,87.12,86.74,87.11,285705.0,65.032,65.1741,64.8899,65.1667,285705.0
2015-10-09 14:30:00,87.1,87.36,86.98,87.36,237596.0,65.1592,65.3537,65.0694,65.3537,237596.0
2015-10-09 15:00:00,87.36,87.38,87.08,87.1,274729.0,65.3537,65.3686,65.1442,65.1592,274729.0
2015-10-09 15:30:00,87.1,87.56,87.1,87.3,612802.0,65.1592,65.5033,65.1592,65.3088,612802.0
2015-10-12 09:30:00,87.12,88.0,85.86,85.89,457239.0,65.1741,65.8325,64.2315,64.254,457239.0
2015-10-12 10:00:00,85.87,86.39,85.58,85.83,359891.0,64.239,64.628,64.0221,64.2091,359891.0
2015-10-12 10:30:00,85.8,86.19,85.51,85.59,313109.0,64.1867,64.4784,63.9697,64.0296,313109.0
2015-10-12 11:00:00,85.6,85.94,85.15,85.15,260137.0,64.037,64.2914,63.7004,63.7004,260137.0
2015-10-12 11:30:00,85.17,85.51,84.94,85.09,323153.0,63.7154,63.9697,63.5433,63.6555,323153.0
2015-10-12 12:00:00,85.1,85.51,84.93,85.38,180829.0,63.663,63.9697,63.5358,63.8725,180829.0
2015-10-12 12:30:00,85.38,85.48,85.2,85.3,178589.0,63.8725,63.9473,63.7378,63.8126,178589.0
2015-10-12 13:00:00,85.3,85.49,85.15,85.29,205831.0,63.8126,63.9547,63.7004,63.8051,205831.0
2015-10-12 13:30:00,85.27,85.55,85.26,85.39,229503.0,63.7902,63.9996,63.7827,63.8799,229503.0
2015-10-12 14:00:00,85.38,85.51,85.32,85.48,357391.0,63.8725,63.9697,63.8276,63.9473,357391.0
2015-10-12 14:30:00,85.48,85.64,85.4,85.49,116574.0,63.9473,64.067,63.8874,63.9547,116574.0
2015-10-12 15:00:00,85.49,85.98,85.49,85.75,188708.0,63.9547,64.3213,63.9547,64.1492,188708.0
2015-10-12 15:30:00,85.76,86.05,85.65,86.03,616611.0,64.1567,64.3737,64.0744,64.3587,616611.0
2015-10-13 09:30:00,85.13,85.92,84.75,85.42,560667.0,63.6854,64.2764,63.4012,63.9024,560667.0
2015-10-13 10:00:00,85.37,85.97,85.22,85.51,391511.0,63.865,64.3138,63.7528,63.9697,391511.0
2015-10-13 10:30:00,85.54,86.0,85.45,85.77,348084.0,63.9921,64.3363,63.9248,64.1642,348084.0
2015-10-13 11:00:00,85.77,86.26,85.53,85.67,305395.0,64.1642,64.5308,63.9847,64.0894,305395.0
2015-10-13 11:30:00,85.67,86.27,85.58,86.11,219649.0,64.0894,64.5383,64.0221,64.4186,219649.0
2015-10-13 12:00:00,86.12,86.29,85.99,86.0,162562.0,64.426,64.5532,64.3288,64.3363,162562.0
2015-10-13 12:30:00,85.99,86.13,85.6,85.72,310522.0,64.3288,64.4335,64.037,64.1268,310522.0
2015-10-13 13:00:00,85.68,86.19,85.65,86.04,165329.0,64.0969,64.4784,64.0744,64.3662,165329.0
2015-10-13 13:30:00,86.03,86.03,85.42,85.49,125778.0,64.3587,64.3587,63.9024,63.9547,125778.0
2015-10-13 14:00:00,85.52,86.05,85.45,85.71,161954.0,63.9772,64.3737,63.9248,64.1193,161954.0
2015-10-13 14:30:00,85.73,86.29,85.63,86.27,147708.0,64.1343,64.5532,64.0595,64.5383,147708.0
2015-10-13 15:00:00,86.27,86.29,85.44,85.6,288432.0,64.5383,64.5532,63.9173,64.037,288432.0
2015-10-13 15:30:00,85.63,85.73,85.23,85.29,748206.0,64.0595,64.1343,63.7602,63.8051,748206.0
2015-10-14 09:30:00,84.99,86.14,84.76,85.35,270653.0,63.7048,64.5668,63.5324,63.9747,270653.0
2015-10-14 10:00:00,85.3,85.45,84.78,85.05,385629.0,63.9372,64.0496,63.5474,63.7498,385629.0
2015-10-14 10:30:00,85.02,85.33,84.86,84.97,246705.0,63.7273,63.9597,63.6074,63.6899,246705.0
2015-10-14 11:00:00,84.92,85.26,84.85,85.15,218102.0,63.6524,63.9072,63.5999,63.8248,218102.0
2015-10-14 11:30:00,85.16,85.81,85.05,85.51,133095.0,63.8323,64.3195,63.7498,64.0946,133095.0
2015-10-14 12:00:00,85.52,85.55,85.24,85.34,109992.0,64.1021,64.1246,63.8922,63.9672,109992.0
2015-10-14 12:30:00,85.38,85.94,85.38,85.83,196704.0,63.9972,64.4169,63.9972,64.3345,196704.0
2015-10-14 13:00:00,85.84,85.88,85.58,85.64,124303.0,64.342,64.372,64.1471,64.1921,124303.0
2015-10-14 13:30:00,85.67,85.94,85.6,85.83,181031.0,64.2145,64.4169,64.1621,64.3345,181031.0
2015-10-14 14:00:00,85.84,86.06,85.51,85.51,176499.0,64.342,64.5069,64.0946,64.0946,176499.0
2015-10-14 14:30:00,85.52,85.6,85.22,85.37,145390.0,64.1021,64.1621,63.8772,63.9897,145390.0
2015-10-14 15:00:00,85.38,85.93,85.36,85.92,187785.0,63.9972,64.4094,63.9822,64.4019,187785.0
2015-10-14 15:30:00,85.93,86.07,85.58,85.77,294007.0,64.4094,64.5144,64.1471,64.2895,294007.0
2015-10-15 09:30:00,85.3,85.79,84.93,85.7,296835.0,63.9372,64.3045,63.6599,64.237,296835.0
2015-10-15 10:00:00,85.75,86.06,85.61,85.69,147568.0,64.2745,64.5069,64.1696,64.2295,147568.0
2015-10-15 10:30:00,85.63,85.93,85.34,85.75,123417.0,64.1846,64.4094,63.9672,64.2745,123417.0
2015-10-15 11:00:00,85.74,85.74,85.01,85.33,374313.0,64.267,64.267,63.7198,63.9597,374313.0
2015-10-15 11:30:00,85.35,85.45,85.12,85.35,168441.0,63.9747,64.0496,63.8023,63.9747,168441.0
2015-10-15 12:00:00,85.34,86.01,85.26,86.01,303396.0,63.9672,64.4694,63.9072,64.4694,303396.0
2015-10-15 12:30:00,86.0,86.6,85.88,86.59,167202.0,64.4619,64.9116,64.372,64.9041,167202.0
2015-10-15 13:00:00,86.58,86.86,86.39,86.8,159584.0,64.8966,65.1065,64.7542,65.0615,159584.0
2015-10-15 13:30:00,86.79,86.86,86.53,86.57,155205.0,65.0541,65.1065,64.8592,64.8891,155205.0
2015-10-15 14:00:00,86.55,86.92,86.48,86.75,145215.0,64.8742,65.1515,64.8217,65.0241,145215.0
2015-10-15 14:30:00,86.74,87.11,86.74,87.03,163638.0,65.0166,65.2939,65.0166,65.2339,163638.0
2015-10-15 15:00:00,87.03,87.15,86.88,87.07,239407.0,65.2339,65.3239,65.1215,65.2639,239407.0
2015-10-15 15:30:00,87.05,87.16,86.74,87.13,509609.0,65.2489,65.3314,65.0166,65.3089,509609.0
2015-10-16 09:30:00,87.75,88.0,86.74,87.09,539076.0,65.7736,65.961,65.0166,65.2789,539076.0
2015-10-16 10:00:00,87.09,87.46,86.69,86.94,331590.0,65.2789,65.5563,64.9791,65.1665,331590.0
2015-10-16 10:30:00,86.96,87.36,86.77,86.77,207847.0,65.1815,65.4813,65.0391,65.0391,207847.0
2015-10-16 11:00:00,86.78,87.11,86.76,87.04,183296.0,65.0466,65.2939,65.0316,65.2414,183296.0
2015-10-16 11:30:00,87.05,87.13,86.72,86.85,156172.0,65.2489,65.3089,65.0016,65.099,156172.0
2015-10-16 12:00:00,86.85,87.03,86.83,86.86,193321.0,65.099,65.2339,65.084,65.1065,193321.0
2015-10-16 12:30:00,86.85,86.93,86.6,86.69,188911.0,65.099,65.159,64.9116,64.9791,188911.0
2015-10-16 13:00:00,86.68,87.16,86.56,86.73,192421.0,64.9716,65.3314,64.8817,65.0091,192421.0
2015-10-16 13:30:00,86.73,87.0,86.73,86.79,144962.0,65.0091,65.2115,65.0091,65.0541,144962.0
2015-10-16 14:00:00,86.79,86.97,86.6,86.93,162922.0,65.0541,65.189,64.9116,65.159,162922.0
2015-10-16 14:30:00,86.94,87.4,86.8,87.34,246524.0,65.1665,65.5113,65.0615,65.4663,246524.0
2015-10-16 15:00:00,87.37,87.72,87.33,87.44,318839.0,65.4888,65.7511,65.4588,65.5413,318839.0
2015-10-16 15:30:00,87.43,87.57,87.38,87.52,599529.0,65.5338,65.6387,65.4963,65.6012,599529.0
2015-10-19 09:30:00,86.27,86.47,85.56,85.94,475453.0,64.6643,64.8142,64.1321,64.4169,475453.0
2015-10-19 10:00:00,85.92,85.94,85.12,85.25,316095.0,64.4019,64.4169,63.8023,63.8997,316095.0
2015-10-19 10:30:00,85.21,85.4,84.87,84.95,115549.0,63.8698,64.0122,63.6149,63.6749,115549.0
2015-10-19 11:00:00,84.97,85.05,84.59,84.76,186963.0,63.6899,63.7498,63.405,63.5324,186963.0
2015-10-19 11:30:00,84.76,84.88,84.4,84.43,556968.0,63.5324,63.6224,63.2626,63.2851,556968.0
2015-10-19 12:00:00,84.43,85.12,84.43,85.11,156055.0,63.2851,63.8023,63.2851,63.7948,156055.0
2015-10-19 12:30:00,85.09,85.11,84.76,84.77,124688.0,63.7798,63.7948,63.5324,63.5399,124688.0
2015-10-19 13:00:00,84.8,84.86,84.12,84.2,218990.0,63.5624,63.6074,63.0527,63.1127,218990.0
2015-10-19 13:30:00,84.2,84.51,84.11,84.41,123009.0,63.1127,63.3451,63.0452,63.2701,123009.0
2015-10-19 14:00:00,84.41,84.56,84.2,84.28,108642.0,63.2701,63.3825,63.1127,63.1727,108642.0
2015-10-19 14:30:00,84.27,84.49,84.27,84.44,85679.0,63.1652,63.3301,63.1652,63.2926,85679.0
2015-10-19 15:00:00,84.45,84.99,84.4,84.75,212674.0,63.3001,63.7048,63.2626,63.525,212674.0
2015-10-19 15:30:00,84.75,85.02,84.72,84.81,553526.0,63.525,63.7273,63.5025,63.5699,553526.0
2015-10-20 09:30:00,84.57,85.33,84.26,85.25,420516.0,63.39,63.9597,63.1577,63.8997,420516.0
2015-10-20 10:00:00,85.16,85.57,84.81,84.91,270842.0,63.8323,64.1396,63.5699,63.6449,270842.0
2015-10-20 10:30:00,84.91,85.65,84.89,85.29,194027.0,63.6449,64.1996,63.6299,63.9297,194027.0
2015-10-20 11:00:00,85.3,85.31,84.48,84.73,221448.0,63.9372,63.9447,63.3226,63.51,221448.0
2015-10-20 11:30:00,84.73,84.99,84.41,84.58,125625.0,63.51,63.7048,63.2701,63.3975,125625.0
2015-10-20 12:00:00,84.62,84.92,84.47,84.66,103315.0,63.4275,63.6524,63.3151,63.4575,103315.0
2015-10-20 12:30:00,84.7,84.72,84.39,84.46,118156.0,63.4875,63.5025,63.2551,63.3076,118156.0
2015-10-20 13:00:00,84.44,84.46,84.15,84.2,120432.0,63.2926,63.3076,63.0752,63.1127,120432.0
2015-10-20 13:30:00,84.2,84.35,84.06,84.14,149437.0,63.1127,63.2251,63.0078,63.0677,149437.0
2015-10-20 14:00:00,84.14,84.21,83.95,84.16,247594.0,63.0677,63.1202,62.9253,63.0827,247594.0
2015-10-20 14:30:00,84.17,84.67,84.15,84.67,273380.0,63.0902,63.465,63.0752,63.465,273380.0
2015-10-20 15:00:00,84.67,85.09,84.55,85.0,297713.0,63.465,63.7798,63.375,63.7123,297713.0
2015-10-20 15:30:00,85.01,85.07,84.78,84.89,547192.0,63.7198,63.7648,63.5474,63.6299,547192.0
2015-10-21 09:30:00,84.44,84.7,83.64,83.88,307164.0,63.2926,63.4875,62.6929,62.8728,307164.0
2015-10-21 10:00:00,83.88,84.15,83.52,83.62,246869.0,62.8728,63.0752,62.603,62.678,246869.0
2015-10-21 10:30:00,83.6,83.9,83.41,83.78,205452.0,62.663,62.8878,62.5205,62.7979,205452.0
2015-10-21 11:00:00,83.8,84.54,83.48,84.38,277340.0,62.8129,63.3675,62.573,63.2476,277340.0
2015-10-21 11:30:00,84.4,84.45,83.87,83.95,116297.0,63.2626,63.3001,62.8653,62.9253,116297.0
2015-10-21 12:00:00,83.95,84.23,83.86,84.07,80010.0,62.9253,63.1352,62.8578,63.0153,80010.0
2015-10-21 12:30:00,84.08,84.43,83.96,84.29,96841.0,63.0228,63.2851,62.9328,63.1802,96841.0
2015-10-21 13:00:00,84.26,84.3,83.8,83.81,161381.0,63.1577,63.1877,62.8129,62.8204,161381.0
2015-10-21 13:30:00,83.79,84.24,83.74,84.08,177438.0,62.8054,63.1427,62.7679,63.0228,177438.0
2015-10-21 14:00:00,84.07,84.53,84.01,84.45,130761.0,63.0153,63.3601,62.9703,63.3001,130761.0
2015-10-21 14:30:00,84.46,84.56,84.16,84.2,178285.0,63.3076,63.3825,63.0827,63.1127,178285.0
2015-10-21 15:00:00,84.22,84.47,83.99,84.19,182348.0,63.1277,63.3151,62.9553,63.1052,182348.0
2015-10-21 15:30:00,84.19,84.19,83.7,83.78,354735.0,63.1052,63.1052,62.7379,62.7979,354735.0
2015-10-22 09:30:00,84.63,85.5,84.45,85.36,195621.0,63.435,64.0871,63.3001,63.9822,195621.0
2015-10-22 10:00:00,85.31,85.72,85.11,85.15,126957.0,63.9447,64.252,63.7948,63.8248,126957.0
2015-10-22 10:30:00,85.22,85.43,84.87,85.28,227265.0,63.8772,64.0347,63.6149,63.9222,227265.0
2015-10-22 11:00:00,85.28,85.34,84.94,85.17,143138.0,63.9222,63.9672,63.6674,63.8398,143138.0
2015-10-22 11:30:00,85.2,85.68,85.05,85.66,175485.0,63.8623,64.222,63.7498,64.2071,175485.0
2015-10-22 12:00:00,85.67,85.84,85.25,85.67,129021.0,64.2145,64.342,63.8997,64.2145,129021.0
2015-10-22 12:30:00,85.66,85.99,85.56,85.83,132985.0,64.2071,64.4544,64.1321,64.3345,132985.0
2015-10-22 13:00:00,85.84,85.93,85.69,85.92,134061.0,64.342,64.4094,64.2295,64.4019,134061.0
2015-10-22 13:30:00,85.91,85.92,84.84,84.85,158448.0,64.3944,64.4019,63.5924,63.5999,158448.0
2015-10-22 14:00:00,84.86,85.18,84.37,85.16,251415.0,63.6074,63.8473,63.2401,63.8323,251415.0
2015-10-22 14:30:00,85.15,85.75,85.13,85.6,155991.0,63.8248,64.2745,63.8098,64.1621,155991.0
2015-10-22 15:00:00,85.61,86.17,85.36,86.07,176136.0,64.1696,64.5893,63.9822,64.5144,176136.0
2015-10-22 15:30:00,86.05,86.07,85.58,85.79,338895.0,64.4994,64.5144,64.1471,64.3045,338895.0
2015-10-23 09:30:00,85.09,85.38,84.32,85.16,299045.0,63.7798,63.9972,63.2026,63.8323,299045.0
2015-10-23 10:00:00,85.11,85.68,84.83,85.19,268922.0,63.7948,64.222,63.5849,63.8548,268922.0
2015-10-23 10:30:00,85.21,86.09,85.21,85.49,115633.0,63.8698,64.5294,63.8698,64.0796,115633.0
2015-10-23 11:00:00,85.54,85.81,84.83,84.87,121489.0,64.1171,64.3195,63.5849,63.6149,121489.0
2015-10-23 11:30:00,84.83,85.09,84.37,85.05,162125.0,63.5849,63.7798,63.2401,63.7498,162125.0
2015-10-23 12:00:00,85.03,85.2,84.33,85.2,150402.0,63.7348,63.8623,63.2101,63.8623,150402.0
2015-10-23 12:30:00,85.2,85.27,84.98,85.2,81089.0,63.8623,63.9147,63.6974,63.8623,81089.0
2015-10-23 13:00:00,85.19,85.19,84.85,85.08,73230.0,63.8548,63.8548,63.5999,63.7723,73230.0
2015-10-23 13:30:00,85.1,85.25,84.88,84.96,83049.0,63.7873,63.8997,63.6224,63.6824,83049.0
2015-10-23 14:00:00,85.0,85.32,84.96,85.28,108631.0,63.7123,63.9522,63.6824,63.9222,108631.0
2015-10-23 14:30:00,85.27,85.79,85.27,85.34,126549.0,63.9147,64.3045,63.9147,63.9672,126549.0
2015-10-23 15:00:00,85.34,85.42,85.06,85.25,197847.0,63.9672,64.0272,63.7573,63.8997,197847.0
2015-10-23 15:30:00,85.26,85.51,85.22,85.41,305277.0,63.9072,64.0946,63.8772,64.0197,305277.0
2015-10-26 09:30:00,85.1,85.29,84.54,84.64,216742.0,63.7873,63.9297,63.3675,63.4425,216742.0
2015-10-26 10:00:00,84.59,84.66,84.18,84.25,173304.0,63.405,63.4575,63.0977,63.1502,173304.0
2015-10-26 10:30:00,84.28,84.52,84.08,84.29,150436.0,63.1727,63.3526,63.0228,63.1802,150436.0
2015-10-26 11:00:00,84.29,84.39,83.72,83.72,129870.0,63.1802,63.2551,62.7529,62.7529,129870.0
2015-10-26 11:30:00,83.75,83.88,83.4,83.4,135164.0,62.7754,62.8728,62.5131,62.5131,135164.0
2015-10-26 12:00:00,83.41,83.63,83.34,83.48,129867.0,62.5205,62.6855,62.4681,62.573,129867.0
2015-10-26 12:30:00,83.49,83.8,83.42,83.52,176978.0,62.5805,62.8129,62.528,62.603,176978.0
2015-10-26 13:00:00,83.53,83.58,83.25,83.39,140846.0,62.6105,62.648,62.4006,62.5056,140846.0
2015-10-26 13:30:00,83.41,83.58,83.39,83.44,119095.0,62.5205,62.648,62.5056,62.543,119095.0
2015-10-26 14:00:00,83.45,83.67,83.32,83.51,216039.0,62.5505,62.7154,62.4531,62.5955,216039.0
2015-10-26 14:30:00,83.52,83.72,83.42,83.51,195252.0,62.603,62.7529,62.528,62.5955,195252.0
2015-10-26 15:00:00,83.49,83.65,83.43,83.45,196540.0,62.5805,62.7004,62.5355,62.5505,196540.0
2015-10-26 15:30:00,83.46,83.57,83.33,83.41,950293.0,62.558,62.6405,62.4606,62.5205,950293.0
2015-10-27 09:30:00,81.84,81.84,80.05,80.47,720624.0,61.3437,61.3437,60.002,60.3169,720624.0
2015-10-27 10:00:00,80.44,81.51,80.44,81.44,551303.0,60.2944,61.0964,60.2944,61.0439,551303.0
2015-10-27 10:30:00,81.44,82.59,81.42,82.48,316766.0,61.0439,61.9059,61.0289,61.8235,316766.0
2015-10-27 11:00:00,82.49,82.62,82.03,82.25,330146.0,61.831,61.9284,61.4862,61.6511,330146.0
2015-10-27 11:30:00,82.27,82.32,81.46,81.62,335954.0,61.6661,61.7035,61.0589,61.1788,335954.0
2015-10-27 12:00:00,81.61,81.82,81.5,81.57,273475.0,61.1713,61.3288,61.0889,61.1414,273475.0
2015-10-27 12:30:00,81.58,81.82,81.53,81.72,128237.0,61.1489,61.3288,61.1114,61.2538,128237.0
2015-10-27 13:00:00,81.68,82.18,81.49,82.13,316011.0,61.2238,61.5986,61.0814,61.5611,316011.0
2015-10-27 13:30:00,82.15,82.19,81.7,81.74,166155.0,61.5761,61.6061,61.2388,61.2688,166155.0
2015-10-27 14:00:00,81.74,82.24,81.72,82.19,157280.0,61.2688,61.6436,61.2538,61.6061,157280.0
2015-10-27 14:30:00,82.18,82.59,82.13,82.39,214881.0,61.5986,61.9059,61.5611,61.756,214881.0
2015-10-27 15:00:00,82.37,82.8,82.33,82.46,245896.0,61.741,62.0633,61.711,61.8085,245896.0
2015-10-27 15:30:00,82.48,82.95,82.47,82.72,517618.0,61.8235,62.1758,61.816,62.0034,517618.0
2015-10-28 09:30:00,82.98,83.57,82.35,83.46,228739.0,62.1982,62.6405,61.726,62.558,228739.0
2015-10-28 10:00:00,83.52,85.39,83.52,84.67,454960.0,62.603,64.0047,62.603,63.465,454960.0
2015-10-28 10:30:00,84.65,86.04,84.65,86.02,226742.0,63.45,64.4919,63.45,64.4769,226742.0
2015-10-28 11:00:00,86.03,86.17,84.86,85.16,306466.0,64.4844,64.5893,63.6074,63.8323,306466.0
2015-10-28 11:30:00,85.14,85.33,84.89,84.92,196401.0,63.8173,63.9597,63.6299,63.6524,196401.0
2015-10-28 12:00:00,84.94,85.19,84.84,84.84,303711.0,63.6674,63.8548,63.5924,63.5924,303711.0
2015-10-28 12:30:00,84.84,85.25,84.56,84.56,130749.0,63.5924,63.8997,63.3825,63.3825,130749.0
2015-10-28 13:00:00,84.58,84.93,84.53,84.53,124257.0,63.3975,63.6599,63.3601,63.3601,124257.0
2015-10-28 13:30:00,84.53,84.98,84.25,84.98,131475.0,63.3601,63.6974,63.1502,63.6974,131475.0
2015-10-28 14:00:00,84.87,84.97,83.17,84.01,256185.0,63.6149,63.6899,62.3407,62.9703,256185.0
2015-10-28 14:30:00,83.99,84.37,83.7,84.18,151718.0,62.9553,63.2401,62.7379,63.0977,151718.0
2015-10-28 15:00:00,84.2,84.64,84.0,84.53,193776.0,63.1127,63.4425,62.9628,63.3601,193776.0
2015-10-28 15:30:00,84.56,84.9,84.33,84.79,477977.0,63.3825,63.6374,63.2101,63.5549,477977.0
2015-10-29 09:30:00,84.32,85.43,84.13,84.69,275363.0,63.2026,64.0347,63.0602,63.48,275363.0
2015-10-29 10:00:00,84.77,85.9,84.66,85.11,302348.0,63.5399,64.3869,63.4575,63.7948,302348.0
2015-10-29 10:30:00,85.12,85.41,84.52,84.62,155049.0,63.8023,64.0197,63.3526,63.4275,155049.0
2015-10-29 11:00:00,84.61,85.03,84.53,84.96,93300.0,63.42,63.7348,63.3601,63.6824,93300.0
2015-10-29 11:30:00,84.98,85.61,84.98,85.27,113243.0,63.6974,64.1696,63.6974,63.9147,113243.0
2015-10-29 12:00:00,85.29,85.52,85.12,85.46,84270.0,63.9297,64.1021,63.8023,64.0571,84270.0
2015-10-29 12:30:00,85.45,85.47,84.71,84.86,127585.0,64.0496,64.0646,63.495,63.6074,127585.0
2015-10-29 13:00:00,84.84,85.28,84.84,85.19,73281.0,63.5924,63.9222,63.5924,63.8548,73281.0
2015-10-29 13:30:00,85.18,85.22,84.9,85.03,96051.0,63.8473,63.8772,63.6374,63.7348,96051.0
2015-10-29 14:00:00,85.0,85.44,84.98,85.32,205147.0,63.7123,64.0421,63.6974,63.9522,205147.0
2015-10-29 14:30:00,85.3,85.65,85.24,85.51,164253.0,63.9372,64.1996,63.8922,64.0946,164253.0
2015-10-29 15:00:00,85.49,85.65,85.3,85.4,202230.0,64.0796,64.1996,63.9372,64.0122,202230.0
2015-10-29 15:30:00,85.4,85.83,85.39,85.49,414938.0,64.0122,64.3345,64.0047,64.0796,414938.0
2015-10-30 09:30:00,85.78,86.16,84.95,85.19,160684.0,64.297,64.5818,63.6749,63.8548,160684.0
2015-10-30 10:00:00,85.26,85.54,84.8,84.99,125574.0,63.9072,64.1171,63.5624,63.7048,125574.0
2015-10-30 10:30:00,85.0,85.27,84.62,84.7,86951.0,63.7123,63.9147,63.4275,63.4875,86951.0
2015-10-30 11:00:00,84.68,85.03,84.37,84.92,123551.0,63.4725,63.7348,63.2401,63.6524,123551.0
2015-10-30 11:30:00,84.93,85.82,84.9,85.57,112421.0,63.6599,64.327,63.6374,64.1396,112421.0
2015-10-30 12:00:00,85.59,86.23,85.51,85.78,189030.0,64.1546,64.6343,64.0946,64.297,189030.0
2015-10-30 12:30:00,85.77,86.31,85.62,86.17,145257.0,64.2895,64.6943,64.1771,64.5893,145257.0
2015-10-30 13:00:00,86.2,86.39,86.0,86.39,140079.0,64.6118,64.7542,64.4619,64.7542,140079.0
2015-10-30 13:30:00,86.4,86.68,86.24,86.57,171543.0,64.7617,64.9716,64.6418,64.8891,171543.0
2015-10-30 14:00:00,86.55,86.55,86.2,86.22,183589.0,64.8742,64.8742,64.6118,64.6268,183589.0
2015-10-30 14:30:00,86.2,86.35,86.03,86.07,215998.0,64.6118,64.7242,64.4844,64.5144,215998.0
2015-10-30 15:00:00,86.06,86.52,85.92,86.12,273571.0,64.5069,64.8517,64.4019,64.5518,273571.0
2015-10-30 15:30:00,86.13,86.35,85.86,85.87,480480.0,64.5593,64.7242,64.357,64.3645,480480.0
2015-11-02 09:30:00,85.14,85.85,84.89,85.1,291713.0,63.8173,64.3495,63.6299,63.7873,291713.0
2015-11-02 10:00:00,85.14,86.12,85.09,85.9,245393.0,63.8173,64.5518,63.7798,64.3869,245393.0
2015-11-02 10:30:00,85.93,86.17,85.6,85.67,186670.0,64.4094,64.5893,64.1621,64.2145,186670.0
2015-11-02 11:00:00,85.64,85.7,85.05,85.36,125634.0,64.1921,64.237,63.7498,63.9822,125634.0
2015-11-02 11:30:00,85.36,85.52,84.98,85.17,82352.0,63.9822,64.1021,63.6974,63.8398,82352.0
2015-11-02 12:00:00,85.17,85.17,84.72,85.07,141820.0,63.8398,63.8398,63.5025,63.7648,141820.0
2015-11-02 12:30:00,85.08,85.19,84.71,85.01,125806.0,63.7723,63.8548,63.495,63.7198,125806.0
2015-11-02 13:00:00,85.0,85.43,84.79,84.87,162445.0,63.7123,64.0347,63.5549,63.6149,162445.0
2015-11-02 13:30:00,84.88,85.13,84.71,84.84,361476.0,63.6224,63.8098,63.495,63.5924,361476.0
2015-11-02 14:00:00,84.86,85.68,84.83,85.63,319140.0,63.6074,64.222,63.5849,64.1846,319140.0
2015-11-02 14:30:00,85.68,86.3,85.6,86.28,269948.0,64.222,64.6868,64.1621,64.6718,269948.0
2015-11-02 15:00:00,86.29,86.5,86.08,86.33,261774.0,64.6793,64.8367,64.5219,64.7093,261774.0
2015-11-02 15:30:00,86.35,86.4,86.0,86.07,403254.0,64.7242,64.7617,64.4619,64.5144,403254.0
2015-11-03 09:30:00,86.9,88.18,86.28,87.85,518935.0,65.1365,66.0959,64.6718,65.8486,518935.0
2015-11-03 10:00:00,87.85,88.0,87.07,87.96,358125.0,65.8486,65.961,65.2639,65.931,358125.0
2015-11-03 10:30:00,87.95,88.08,87.16,87.49,369412.0,65.9235,66.021,65.3314,65.5787,369412.0
2015-11-03 11:00:00,87.51,87.88,87.37,87.69,281687.0,65.5937,65.8711,65.4888,65.7287,281687.0
2015-11-03 11:30:00,87.66,87.95,87.49,87.91,199552.0,65.7062,65.9235,65.5787,65.8936,199552.0
2015-11-03 12:00:00,87.89,88.04,87.4,87.76,156862.0,65.8786,65.991,65.5113,65.7811,156862.0
2015-11-03 12:30:00,87.75,88.7,87.67,88.68,281367.0,65.7736,66.4857,65.7137,66.4707,281367.0
2015-11-03 13:00:00,88.66,89.31,88.6,89.31,300347.0,66.4557,66.9429,66.4107,66.9429,300347.0
2015-11-03 13:30:00,89.28,89.52,88.96,88.96,264284.0,66.9204,67.1003,66.6806,66.6806,264284.0
2015-11-03 14:00:00,88.97,89.04,88.47,88.59,321798.0,66.6881,66.7406,66.3133,66.4033,321798.0
2015-11-03 14:30:00,88.58,88.79,88.4,88.69,251979.0,66.3958,66.5532,66.2608,66.4782,251979.0
2015-11-03 15:00:00,88.69,88.97,88.49,88.86,377940.0,66.4782,66.6881,66.3283,66.6056,377940.0
2015-11-03 15:30:00,88.85,88.98,88.28,88.41,815242.0,66.5981,66.6956,66.1709,66.2683,815242.0
2015-11-04 09:30:00,88.48,88.96,87.5,87.82,328379.0,66.3208,66.6806,65.5862,65.8261,328379.0
2015-11-04 10:00:00,87.9,88.32,87.5,88.05,302935.0,65.8861,66.2009,65.5862,65.9985,302935.0
2015-11-04 10:30:00,88.08,88.19,87.29,87.76,296818.0,66.021,66.1034,65.4288,65.7811,296818.0
2015-11-04 11:00:00,87.74,87.74,86.67,87.17,310773.0,65.7661,65.7661,64.9641,65.3389,310773.0
2015-11-04 11:30:00,87.16,87.18,86.51,86.78,151027.0,65.3314,65.3464,64.8442,65.0466,151027.0
2015-11-04 12:00:00,86.76,87.27,86.74,86.89,118656.0,65.0316,65.4138,65.0166,65.129,118656.0
2015-11-04 12:30:00,86.92,86.93,86.11,86.3,146181.0,65.1515,65.159,64.5444,64.6868,146181.0
2015-11-04 13:00:00,86.28,86.32,85.75,86.16,208772.0,64.6718,64.7018,64.2745,64.5818,208772.0
2015-11-04 13:30:00,86.17,86.34,85.95,86.08,154627.0,64.5893,64.7167,64.4244,64.5219,154627.0
2015-11-04 14:00:00,86.05,86.32,85.86,85.99,208293.0,64.4994,64.7018,64.357,64.4544,208293.0
2015-11-04 14:30:00,86.01,86.32,85.8,85.82,273568.0,64.4694,64.7018,64.312,64.327,273568.0
2015-11-04 15:00:00,85.84,86.43,85.83,86.25,227096.0,64.342,64.7842,64.3345,64.6493,227096.0
2015-11-04 15:30:00,86.26,86.64,86.22,86.48,509319.0,64.6568,64.9416,64.6268,64.8217,509319.0
2015-11-05 09:30:00,86.28,87.31,85.56,86.8,311431.0,64.6718,65.4438,64.1321,65.0615,311431.0
2015-11-05 10:00:00,86.79,87.05,85.81,85.85,207593.0,65.0541,65.2489,64.3195,64.3495,207593.0
2015-11-05 10:30:00,85.84,86.29,85.45,86.25,233171.0,64.342,64.6793,64.0496,64.6493,233171.0
2015-11-05 11:00:00,86.24,86.34,85.86,86.34,271701.0,64.6418,64.7167,64.357,64.7167,271701.0
2015-11-05 11:30:00,86.31,87.29,86.25,86.99,181388.0,64.6943,65.4288,64.6493,65.204,181388.0
2015-11-05 12:00:00,87.03,87.63,86.95,87.52,164440.0,65.2339,65.6837,65.174,65.6012,164440.0
2015-11-05 12:30:00,87.52,88.15,87.5,88.12,155193.0,65.6012,66.0734,65.5862,66.051,155193.0
2015-11-05 13:00:00,88.14,88.22,86.86,86.89,155504.0,66.066,66.1259,65.1065,65.129,155504.0
2015-11-05 13:30:00,86.89,87.29,86.69,86.79,170739.0,65.129,65.4288,64.9791,65.0541,170739.0
2015-11-05 14:00:00,86.8,87.22,86.2,86.28,213992.0,65.0615,65.3764,64.6118,64.6718,213992.0
2015-11-05 14:30:00,86.3,86.41,85.88,86.21,320694.0,64.6868,64.7692,64.372,64.6193,320694.0
2015-11-05 15:00:00,86.23,87.13,86.14,87.11,288571.0,64.6343,65.3089,64.5668,65.2939,288571.0
2015-11-05 15:30:00,87.12,87.13,86.31,86.46,657743.0,65.3014,65.3089,64.6943,64.8067,657743.0
2015-11-06 09:30:00,85.41,88.49,84.77,87.13,691142.0,64.0197,66.3283,63.5399,65.3089,691142.0
2015-11-06 10:00:00,87.16,87.27,85.87,86.34,463102.0,65.3314,65.4138,64.3645,64.7167,463102.0
2015-11-06 10:30:00,86.36,86.92,86.2,86.82,366259.0,64.7317,65.1515,64.6118,65.0765,366259.0
2015-11-06 11:00:00,86.81,87.13,86.16,86.61,278114.0,65.069,65.3089,64.5818,64.9191,278114.0
2015-11-06 11:30:00,86.61,86.76,86.13,86.26,176225.0,64.9191,65.0316,64.5593,64.6568,176225.0
2015-11-06 12:00:00,86.3,86.33,85.05,85.3,225078.0,64.6868,64.7093,63.7498,63.9372,225078.0
2015-11-06 12:30:00,85.3,85.35,84.3,84.37,242601.0,63.9372,63.9747,63.1877,63.2401,242601.0
2015-11-06 13:00:00,84.33,85.08,84.3,84.72,287229.0,63.2101,63.7723,63.1877,63.5025,287229.0
2015-11-06 13:30:00,84.71,85.04,84.46,84.86,151370.0,63.495,63.7423,63.3076,63.6074,151370.0
2015-11-06 14:00:00,84.9,85.16,84.23,84.34,217014.0,63.6374,63.8323,63.1352,63.2176,217014.0
2015-11-06 14:30:00,84.34,85.0,84.32,84.67,257659.0,63.2176,63.7123,63.2026,63.465,257659.0
2015-11-06 15:00:00,84.67,85.14,84.54,85.08,387413.0,63.465,63.8173,63.3675,63.7723,387413.0
2015-11-06 15:30:00,85.08,85.29,84.92,85.26,764193.0,63.7723,63.9297,63.6524,63.9072,764193.0
2015-11-09 09:30:00,85.94,87.18,85.55,85.92,343852.0,64.4169,65.3464,64.1246,64.4019,343852.0
2015-11-09 10:00:00,85.92,86.0,84.67,85.01,274921.0,64.4019,64.4619,63.465,63.7198,274921.0
2015-11-09 10:30:00,84.98,85.88,84.49,85.77,272377.0,63.6974,64.372,63.3301,64.2895,272377.0
2015-11-09 11:00:00,85.77,85.95,84.87,84.87,269437.0,64.2895,64.4244,63.6149,63.6149,269437.0
2015-11-09 11:30:00,84.87,85.71,84.87,85.42,188172.0,63.6149,64.2445,63.6149,64.0272,188172.0
2015-11-09 12:00:00,85.4,85.43,84.99,85.07,142904.0,64.0122,64.0347,63.7048,63.7648,142904.0
2015-11-09 12:30:00,85.05,85.44,84.99,85.43,114939.0,63.7498,64.0421,63.7048,64.0347,114939.0
2015-11-09 13:00:00,85.43,85.7,85.05,85.6,123671.0,64.0347,64.237,63.7498,64.1621,123671.0
2015-11-09 13:30:00,85.6,85.86,85.52,85.6,161238.0,64.1621,64.357,64.1021,64.1621,161238.0
2015-11-09 14:00:00,85.63,85.85,85.47,85.72,210797.0,64.1846,64.3495,64.0646,64.252,210797.0
2015-11-09 14:30:00,85.74,85.74,85.18,85.58,240426.0,64.267,64.267,63.8473,64.1471,240426.0
2015-11-09 15:00:00,85.6,85.67,85.3,85.4,196564.0,64.1621,64.2145,63.9372,64.0122,196564.0
2015-11-09 15:30:00,85.4,85.63,85.23,85.37,587991.0,64.0122,64.1846,63.8847,63.9897,587991.0
2015-11-10 09:30:00,85.22,86.09,84.71,85.74,400645.0,63.8772,64.5294,63.495,64.267,400645.0
2015-11-10 10:00:00,85.72,85.83,85.04,85.27,222734.0,64.252,64.3345,63.7423,63.9147,222734.0
2015-11-10 10:30:00,85.26,85.56,85.07,85.41,191613.0,63.9072,64.1321,63.7648,64.0197,191613.0
2015-11-10 11:00:00,85.45,85.77,85.29,85.58,115703.0,64.0496,64.2895,63.9297,64.1471,115703.0
2015-11-10 11:30:00,85.55,85.98,85.45,85.9,166599.0,64.1246,64.4469,64.0496,64.3869,166599.0
2015-11-10 12:00:00,85.89,86.88,85.87,86.11,187102.0,64.3794,65.1215,64.3645,64.5444,187102.0
2015-11-10 12:30:00,86.13,86.17,85.12,85.67,278158.0,64.5593,64.5893,63.8023,64.2145,278158.0
2015-11-10 13:00:00,85.66,86.08,85.52,86.02,152604.0,64.2071,64.5219,64.1021,64.4769,152604.0
2015-11-10 13:30:00,86.02,86.64,85.95,86.53,227007.0,64.4769,64.9416,64.4244,64.8592,227007.0
2015-11-10 14:00:00,86.52,86.68,86.24,86.41,173948.0,64.8517,64.9716,64.6418,64.7692,173948.0
2015-11-10 14:30:00,86.39,86.7,86.36,86.61,159682.0,64.7542,64.9866,64.7317,64.9191,159682.0
2015-11-10 15:00:00,86.61,86.62,86.37,86.6,278702.0,64.9191,64.9266,64.7392,64.9116,278702.0
2015-11-10 15:30:00,86.59,86.61,86.41,86.6,625514.0,64.9041,64.9191,64.7692,64.9116,625514.0
2015-11-11 09:30:00,86.35,87.9,86.03,86.3,172287.0,64.7242,65.8861,64.4844,64.6868,172287.0
2015-11-11 10:00:00,86.34,86.5,85.72,85.78,169555.0,64.7167,64.8367,64.252,64.297,169555.0
2015-11-11 10:30:00,85.77,85.97,85.1,85.12,284920.0,64.2895,64.4394,63.7873,63.8023,284920.0
2015-11-11 11:00:00,85.12,85.25,84.31,84.35,213533.0,63.8023,63.8997,63.1951,63.2251,213533.0
2015-11-11 11:30:00,84.38,85.14,84.32,84.88,211963.0,63.2476,63.8173,63.2026,63.6224,211963.0
2015-11-11 12:00:00,84.84,84.91,84.21,84.33,134076.0,63.5924,63.6449,63.1202,63.2101,134076.0
2015-11-11 12:30:00,84.35,84.69,84.35,84.55,120819.0,63.2251,63.48,63.2251,63.375,120819.0
2015-11-11 13:00:00,84.55,84.67,84.08,84.14,168475.0,63.375,63.465,63.0228,63.0677,168475.0
2015-11-11 13:30:00,84.14,84.28,83.46,83.49,296046.0,63.0677,63.1727,62.558,62.5805,296046.0
2015-11-11 14:00:00,83.51,83.59,83.32,83.59,198203.0,62.5955,62.6555,62.4531,62.6555,198203.0
2015-11-11 14:30:00,83.57,83.67,83.19,83.19,222498.0,62.6405,62.7154,62.3556,62.3556,222498.0
2015-11-11 15:00:00,83.2,83.64,83.2,83.56,252087.0,62.3631,62.6929,62.3631,62.633,252087.0
2015-11-11 15:30:00,83.58,83.59,83.24,83.31,536453.0,62.648,62.6555,62.3931,62.4456,536453.0
2015-11-12 09:30:00,82.34,82.38,81.5,82.01,480080.0,61.7185,61.7485,61.0889,61.4712,480080.0
2015-11-12 10:00:00,82.01,82.14,81.79,81.96,255918.0,61.4712,61.5686,61.3063,61.4337,255918.0
2015-11-12 10:30:00,81.95,82.37,81.85,82.35,224579.0,61.4262,61.741,61.3512,61.726,224579.0
2015-11-12 11:00:00,82.39,82.66,81.09,81.2,251927.0,61.756,61.9584,60.7816,60.864,251927.0
2015-11-12 11:30:00,81.2,81.4,80.93,81.4,267689.0,60.864,61.0139,60.6616,61.0139,267689.0
2015-11-12 12:00:00,81.36,81.54,81.09,81.52,98493.0,60.984,61.1189,60.7816,61.1039,98493.0
2015-11-12 12:30:00,81.51,82.14,81.5,82.09,86247.0,61.0964,61.5686,61.0889,61.5311,86247.0
2015-11-12 13:00:00,82.13,82.42,82.08,82.26,145962.0,61.5611,61.7785,61.5236,61.6586,145962.0
2015-11-12 13:30:00,82.26,82.75,82.24,82.43,104112.0,61.6586,62.0258,61.6436,61.786,104112.0
2015-11-12 14:00:00,82.44,82.46,82.12,82.35,136447.0,61.7935,61.8085,61.5536,61.726,136447.0
2015-11-12 14:30:00,82.36,82.36,81.79,81.88,165778.0,61.7335,61.7335,61.3063,61.3737,165778.0
2015-11-12 15:00:00,81.86,82.08,81.85,81.95,140614.0,61.3587,61.5236,61.3512,61.4262,140614.0
2015-11-12 15:30:00,81.96,81.99,81.56,81.71,380921.0,61.4337,61.4562,61.1339,61.2463,380921.0
2015-11-13 09:30:00,81.65,81.84,80.5,80.77,306099.0,61.2013,61.3437,60.3393,60.5417,306099.0
2015-11-13 10:00:00,80.76,81.13,80.53,80.93,247447.0,60.5342,60.8116,60.3618,60.6616,247447.0
2015-11-13 10:30:00,80.94,81.55,80.81,81.48,128620.0,60.6691,61.1264,60.5717,61.0739,128620.0
2015-11-13 11:00:00,81.5,81.59,81.01,81.35,119730.0,61.0889,61.1564,60.7216,60.9765,119730.0
2015-11-13 11:30:00,81.36,82.5,81.2,82.5,148192.0,60.984,61.8385,60.864,61.8385,148192.0
2015-11-13 12:00:00,82.5,82.86,82.25,82.43,149385.0,61.8385,62.1083,61.6511,61.786,149385.0
2015-11-13 12:30:00,82.43,82.95,82.28,82.72,124513.0,61.786,62.1758,61.6735,62.0034,124513.0
2015-11-13 13:00:00,82.69,82.82,82.0,82.48,90662.0,61.9809,62.0783,61.4637,61.8235,90662.0
2015-11-13 13:30:00,82.48,82.74,82.37,82.38,158489.0,61.8235,62.0183,61.741,61.7485,158489.0
2015-11-13 14:00:00,82.39,82.88,82.14,82.82,173099.0,61.756,62.1233,61.5686,62.0783,173099.0
2015-11-13 14:30:00,82.81,82.92,82.16,82.29,212337.0,62.0708,62.1533,61.5836,61.681,212337.0
2015-11-13 15:00:00,82.31,82.7,82.19,82.38,270790.0,61.696,61.9884,61.6061,61.7485,270790.0
2015-11-13 15:30:00,82.36,82.58,82.2,82.28,345925.0,61.7335,61.8984,61.6136,61.6735,345925.0
2015-11-16 09:30:00,82.44,84.03,82.3,82.98,333477.0,61.7935,62.9853,61.6885,62.1982,333477.0
2015-11-16 10:00:00,83.02,83.59,82.53,83.2,147691.0,62.2282,62.6555,61.8609,62.3631,147691.0
2015-11-16 10:30:00,83.17,83.19,82.03,82.31,101946.0,62.3407,62.3556,61.4862,61.696,101946.0
2015-11-16 11:00:00,82.31,82.58,82.0,82.34,133320.0,61.696,61.8984,61.4637,61.7185,133320.0
2015-11-16 11:30:00,82.36,82.91,82.36,82.55,83321.0,61.7335,62.1458,61.7335,61.8759,83321.0
2015-11-16 12:00:00,82.59,83.35,82.56,83.23,100799.0,61.9059,62.4756,61.8834,62.3856,100799.0
2015-11-16 12:30:00,83.24,83.64,83.21,83.41,84929.0,62.3931,62.6929,62.3706,62.5205,84929.0
2015-11-16 13:00:00,83.41,84.19,83.36,83.97,100487.0,62.5205,63.1052,62.4831,62.9403,100487.0
2015-11-16 13:30:00,84.0,84.13,83.73,84.12,199046.0,62.9628,63.0602,62.7604,63.0527,199046.0
2015-11-16 14:00:00,84.15,84.36,84.03,84.19,131965.0,63.0752,63.2326,62.9853,63.1052,131965.0
2015-11-16 14:30:00,84.19,84.46,83.98,84.04,162649.0,63.1052,63.3076,62.9478,62.9928,162649.0
2015-11-16 15:00:00,84.09,84.69,84.05,84.5,273419.0,63.0302,63.48,63.0003,63.3376,273419.0
2015-11-16 15:30:00,84.51,84.83,84.48,84.77,442691.0,63.3451,63.5849,63.3226,63.5399,442691.0
2015-11-17 09:30:00,84.29,84.29,81.92,83.45,385577.0,63.1802,63.1802,61.4037,62.5505,385577.0
2015-11-17 10:00:00,83.45,83.7,82.52,83.36,229200.0,62.5505,62.7379,61.8534,62.4831,229200.0
2015-11-17 10:30:00,83.34,84.29,83.2,83.82,233021.0,62.4681,63.1802,62.3631,62.8279,233021.0
2015-11-17 11:00:00,83.82,84.24,83.8,84.12,109808.0,62.8279,63.1427,62.8129,63.0527,109808.0
2015-11-17 11:30:00,84.14,84.31,83.76,84.1,78952.0,63.0677,63.1951,62.7829,63.0377,78952.0
2015-11-17 12:00:00,84.07,84.29,83.84,83.92,107336.0,63.0153,63.1802,62.8429,62.9028,107336.0
2015-11-17 12:30:00,83.94,83.99,83.44,83.68,96614.0,62.9178,62.9553,62.543,62.7229,96614.0
2015-11-17 13:00:00,83.66,83.94,83.59,83.71,140146.0,62.7079,62.9178,62.6555,62.7454,140146.0
2015-11-17 13:30:00,83.69,83.9,83.57,83.74,127195.0,62.7304,62.8878,62.6405,62.7679,127195.0
2015-11-17 14:00:00,83.75,84.22,83.62,83.66,122111.0,62.7754,63.1277,62.678,62.7079,122111.0
2015-11-17 14:30:00,83.63,83.63,83.2,83.5,235263.0,62.6855,62.6855,62.3631,62.588,235263.0
2015-11-17 15:00:00,83.49,83.65,83.02,83.27,209739.0,62.5805,62.7004,62.2282,62.4156,209739.0
2015-11-17 15:30:00,83.26,83.45,82.91,82.99,567330.0,62.4081,62.5505,62.1458,62.2057,567330.0
2015-11-18 09:30:00,83.84,84.5,83.66,84.25,310975.0,62.8429,63.3376,62.7079,63.1502,310975.0
2015-11-18 10:00:00,84.22,84.96,84.03,84.91,240287.0,63.1277,63.6824,62.9853,63.6449,240287.0
2015-11-18 10:30:00,84.9,84.95,83.71,84.66,356924.0,63.6374,63.6749,62.7454,63.4575,356924.0
2015-11-18 11:00:00,84.65,84.67,83.59,83.88,145088.0,63.45,63.465,62.6555,62.8728,145088.0
2015-11-18 11:30:00,83.89,84.21,83.59,83.7,99095.0,62.8803,63.1202,62.6555,62.7379,99095.0
2015-11-18 12:00:00,83.69,83.78,83.05,83.35,95278.0,62.7304,62.7979,62.2507,62.4756,95278.0
2015-11-18 12:30:00,83.36,83.43,82.95,83.4,99432.0,62.4831,62.5355,62.1758,62.5131,99432.0
2015-11-18 13:00:00,83.39,84.16,83.39,83.91,127266.0,62.5056,63.0827,62.5056,62.8953,127266.0
2015-11-18 13:30:00,83.86,84.04,83.53,83.6,142358.0,62.8578,62.9928,62.6105,62.663,142358.0
2015-11-18 14:00:00,83.62,84.45,83.49,84.04,102419.0,62.678,63.3001,62.5805,62.9928,102419.0
2015-11-18 14:30:00,84.05,84.46,83.92,84.45,90761.0,63.0003,63.3076,62.9028,63.3001,90761.0
2015-11-18 15:00:00,84.47,84.96,84.38,84.87,221694.0,63.3151,63.6824,63.2476,63.6149,221694.0
2015-11-18 15:30:00,84.86,85.26,84.81,85.16,471958.0,63.6074,63.9072,63.5699,63.8323,471958.0
2015-11-19 09:30:00,84.26,84.64,83.48,84.28,179868.0,63.1577,63.4425,62.573,63.1727,179868.0
2015-11-19 10:00:00,84.25,84.25,83.31,83.38,173777.0,63.1502,63.1502,62.4456,62.4981,173777.0
2015-11-19 10:30:00,83.4,83.77,83.09,83.21,210552.0,62.5131,62.7904,62.2807,62.3706,210552.0
2015-11-19 11:00:00,83.15,83.33,82.83,83.14,175655.0,62.3257,62.4606,62.0858,62.3182,175655.0
2015-11-19 11:30:00,83.11,83.21,82.26,82.31,176439.0,62.2957,62.3706,61.6586,61.696,176439.0
2015-11-19 12:00:00,82.3,82.69,81.74,81.87,219542.0,61.6885,61.9809,61.2688,61.3662,219542.0
2015-11-19 12:30:00,81.87,82.74,81.86,82.73,139414.0,61.3662,62.0183,61.3587,62.0108,139414.0
2015-11-19 13:00:00,82.74,82.76,82.36,82.49,100594.0,62.0183,62.0333,61.7335,61.831,100594.0
2015-11-19 13:30:00,82.48,82.87,82.37,82.68,63365.0,61.8235,62.1158,61.741,61.9734,63365.0
2015-11-19 14:00:00,82.68,82.72,82.12,82.45,122393.0,61.9734,62.0034,61.5536,61.801,122393.0
2015-11-19 14:30:00,82.45,82.81,82.42,82.75,125970.0,61.801,62.0708,61.7785,62.0258,125970.0
2015-11-19 15:00:00,82.74,82.83,82.49,82.66,141933.0,62.0183,62.0858,61.831,61.9584,141933.0
2015-11-19 15:30:00,82.67,82.74,82.43,82.65,260224.0,61.9659,62.0183,61.786,61.9509,260224.0
2015-11-20 09:30:00,83.0,83.27,82.3,82.42,293660.0,62.2132,62.4156,61.6885,61.7785,293660.0
2015-11-20 10:00:00,82.44,82.72,82.13,82.44,210835.0,61.7935,62.0034,61.5611,61.7935,210835.0
2015-11-20 10:30:00,82.44,82.71,82.04,82.08,183709.0,61.7935,61.9959,61.4937,61.5236,183709.0
2015-11-20 11:00:00,82.04,82.81,81.98,82.69,149807.0,61.4937,62.0708,61.4487,61.9809,149807.0
2015-11-20 11:30:00,82.68,82.86,82.42,82.43,116362.0,61.9734,62.1083,61.7785,61.786,116362.0
2015-11-20 12:00:00,82.42,82.64,82.09,82.49,106919.0,61.7785,61.9434,61.5311,61.831,106919.0
2015-11-20 12:30:00,82.49,82.9,82.44,82.48,113192.0,61.831,62.1383,61.7935,61.8235,113192.0
2015-11-20 13:00:00,82.54,83.06,82.52,82.9,128255.0,61.8684,62.2582,61.8534,62.1383,128255.0
2015-11-20 13:30:00,82.92,82.92,82.46,82.5,88133.0,62.1533,62.1533,61.8085,61.8385,88133.0
2015-11-20 14:00:00,82.48,82.75,82.43,82.43,197185.0,61.8235,62.0258,61.786,61.786,197185.0
2015-11-20 14:30:00,82.42,82.68,82.34,82.41,122381.0,61.7785,61.9734,61.7185,61.771,122381.0
2015-11-20 15:00:00,82.41,82.55,82.24,82.52,152066.0,61.771,61.8759,61.6436,61.8534,152066.0
2015-11-20 15:30:00,82.51,82.79,82.48,82.65,410447.0,61.8459,62.0558,61.8235,61.9509,410447.0
2015-11-23 09:30:00,82.36,83.34,82.06,82.73,194998.0,61.7335,62.4681,61.5086,62.0108,194998.0
2015-11-23 10:00:00,82.7,83.35,82.23,83.2,301817.0,61.9884,62.4756,61.6361,62.3631,301817.0
2015-11-23 10:30:00,83.21,83.38,82.87,83.15,188303.0,62.3706,62.4981,62.1158,62.3257,188303.0
2015-11-23 11:00:00,83.13,83.17,82.65,82.84,150497.0,62.3107,62.3407,61.9509,62.0933,150497.0
2015-11-23 11:30:00,82.87,82.92,82.58,82.8,152833.0,62.1158,62.1533,61.8984,62.0633,152833.0
2015-11-23 12:00:00,82.79,82.92,82.58,82.77,98930.0,62.0558,62.1533,61.8984,62.0408,98930.0
2015-11-23 12:30:00,82.76,83.17,82.66,83.13,102970.0,62.0333,62.3407,61.9584,62.3107,102970.0
2015-11-23 13:00:00,83.15,83.22,82.98,83.1,162646.0,62.3257,62.3781,62.1982,62.2882,162646.0
2015-11-23 13:30:00,83.07,83.18,82.63,82.63,86750.0,62.2657,62.3481,61.9359,61.9359,86750.0
2015-11-23 14:00:00,82.65,82.75,82.32,82.42,139428.0,61.9509,62.0258,61.7035,61.7785,139428.0
2015-11-23 14:30:00,82.43,82.58,82.29,82.49,92519.0,61.786,61.8984,61.681,61.831,92519.0
2015-11-23 15:00:00,82.5,82.58,82.39,82.58,111496.0,61.8385,61.8984,61.756,61.8984,111496.0
2015-11-23 15:30:00,82.57,82.71,82.45,82.59,300684.0,61.8909,61.9959,61.801,61.9059,300684.0
2015-11-24 09:30:00,83.3,84.36,83.16,84.03,614359.0,62.4381,63.2326,62.3332,62.9853,614359.0
2015-11-24 10:00:00,84.0,84.32,83.64,83.68,330236.0,62.9628,63.2026,62.6929,62.7229,330236.0
2015-11-24 10:30:00,83.68,83.97,83.54,83.93,177100.0,62.7229,62.9403,62.618,62.9103,177100.0
2015-11-24 11:00:00,83.94,84.6,83.86,84.28,170152.0,62.9178,63.4125,62.8578,63.1727,170152.0
2015-11-24 11:30:00,84.33,85.12,84.26,84.95,232877.0,63.2101,63.8023,63.1577,63.6749,232877.0
2015-11-24 12:00:00,85.0,85.24,84.96,85.16,242026.0,63.7123,63.8922,63.6824,63.8323,242026.0
2015-11-24 12:30:00,85.16,85.32,85.05,85.1,93668.0,63.8323,63.9522,63.7498,63.7873,93668.0
2015-11-24 13:00:00,85.08,85.42,84.98,85.19,101003.0,63.7723,64.0272,63.6974,63.8548,101003.0
2015-11-24 13:30:00,85.2,85.3,85.08,85.14,167251.0,63.8623,63.9372,63.7723,63.8173,167251.0
2015-11-24 14:00:00,85.14,85.41,85.11,85.24,455063.0,63.8173,64.0197,63.7948,63.8922,455063.0
2015-11-24 14:30:00,85.22,85.65,85.11,85.36,168652.0,63.8772,64.1996,63.7948,63.9822,168652.0
2015-11-24 15:00:00,85.36,85.47,85.25,85.26,177833.0,63.9822,64.0646,63.8997,63.9072,177833.0
2015-11-24 15:30:00,85.25,85.37,85.13,85.14,535851.0,63.8997,63.9897,63.8098,63.8173,535851.0
2015-11-25 09:30:00,84.24,84.59,83.2,84.17,248574.0,63.1427,63.405,62.3631,63.0902,248574.0
2015-11-25 10:00:00,84.13,84.53,84.0,84.12,140562.0,63.0602,63.3601,62.9628,63.0527,140562.0
2015-11-25 10:30:00,84.11,84.63,84.03,84.27,159108.0,63.0452,63.435,62.9853,63.1652,159108.0
2015-11-25 11:00:00,84.25,84.47,84.05,84.07,131802.0,63.1502,63.3151,63.0003,63.0153,131802.0
2015-11-25 11:30:00,84.08,84.23,83.94,84.15,145826.0,63.0228,63.1352,62.9178,63.0752,145826.0
2015-11-25 12:00:00,84.19,84.49,84.06,84.4,114578.0,63.1052,63.3301,63.0078,63.2626,114578.0
2015-11-25 12:30:00,84.42,84.42,84.17,84.19,71453.0,63.2776,63.2776,63.0902,63.1052,71453.0
2015-11-25 13:00:00,84.21,84.36,84.11,84.22,74173.0,63.1202,63.2326,63.0452,63.1277,74173.0
2015-11-25 13:30:00,84.23,84.33,84.04,84.19,48763.0,63.1352,63.2101,62.9928,63.1052,48763.0
2015-11-25 14:00:00,84.2,84.27,83.99,84.13,61718.0,63.1127,63.1652,62.9553,63.0602,61718.0
2015-11-25 14:30:00,84.13,84.17,83.73,83.8,61769.0,63.0602,63.0902,62.7604,62.8129,61769.0
2015-11-25 15:00:00,83.78,83.98,83.71,83.73,176728.0,62.7979,62.9478,62.7454,62.7604,176728.0
2015-11-25 15:30:00,83.74,83.77,83.5,83.53,269794.0,62.7679,62.7904,62.588,62.6105,269794.0
2015-11-27 09:30:00,82.88,83.27,82.45,82.95,135761.0,62.1233,62.4156,61.801,62.1758,135761.0
2015-11-27 10:00:00,82.92,83.07,82.41,82.63,163397.0,62.1533,62.2657,61.771,61.9359,163397.0
2015-11-27 10:30:00,82.66,82.7,82.31,82.33,95696.0,61.9584,61.9884,61.696,61.711,95696.0
2015-11-27 11:00:00,82.35,82.46,82.01,82.14,129396.0,61.726,61.8085,61.4712,61.5686,129396.0
2015-11-27 11:30:00,82.1,82.39,81.93,82.21,122310.0,61.5386,61.756,61.4112,61.6211,122310.0
2015-11-27 12:00:00,82.22,82.25,81.89,81.96,145066.0,61.6286,61.6511,61.3812,61.4337,145066.0
2015-11-27 12:30:00,81.98,82.12,81.92,82.05,289470.0,61.4487,61.5536,61.4037,61.5012,289470.0
2015-11-30 09:30:00,82.41,82.94,82.2,82.47,182427.0,61.771,62.1683,61.6136,61.816,182427.0
2015-11-30 10:00:00,82.48,83.63,82.36,83.52,163907.0,61.8235,62.6855,61.7335,62.603,163907.0
2015-11-30 10:30:00,83.5,83.77,83.2,83.52,138797.0,62.588,62.7904,62.3631,62.603,138797.0
2015-11-30 11:00:00,83.53,84.29,83.51,84.04,181142.0,62.6105,63.1802,62.5955,62.9928,181142.0
2015-11-30 11:30:00,84.08,84.15,83.81,83.92,114855.0,63.0228,63.0752,62.8204,62.9028,114855.0
2015-11-30 12:00:00,83.92,84.64,83.86,84.57,178973.0,62.9028,63.4425,62.8578,63.39,178973.0
2015-11-30 12:30:00,84.55,84.58,84.03,84.03,234108.0,63.375,63.3975,62.9853,62.9853,234108.0
2015-11-30 13:00:00,84.0,84.12,83.57,83.85,133676.0,62.9628,63.0527,62.6405,62.8504,133676.0
2015-11-30 13:30:00,83.9,83.94,83.67,83.71,86744.0,62.8878,62.9178,62.7154,62.7454,86744.0
2015-11-30 14:00:00,83.71,83.74,83.49,83.54,147180.0,62.7454,62.7679,62.5805,62.618,147180.0
2015-11-30 14:30:00,83.54,83.55,83.26,83.26,131279.0,62.618,62.6255,62.4081,62.4081,131279.0
2015-11-30 15:00:00,83.26,83.39,83.18,83.36,176826.0,62.4081,62.5056,62.3481,62.4831,176826.0
2015-11-30 15:30:00,83.36,83.57,83.32,83.41,534536.0,62.4831,62.6405,62.4531,62.5205,534536.0
2015-12-01 09:30:00,83.45,84.1,83.27,83.72,309925.0,62.5505,63.0377,62.4156,62.7529,309925.0
2015-12-01 10:00:00,83.66,83.8,83.02,83.4,247415.0,62.7079,62.8129,62.2282,62.5131,247415.0
2015-12-01 10:30:00,83.37,83.75,83.17,83.36,99956.0,62.4906,62.7754,62.3407,62.4831,99956.0
2015-12-01 11:00:00,83.36,83.49,83.05,83.2,129017.0,62.4831,62.5805,62.2507,62.3631,129017.0
2015-12-01 11:30:00,83.23,83.51,83.23,83.46,51922.0,62.3856,62.5955,62.3856,62.558,51922.0
2015-12-01 12:00:00,83.47,83.69,83.46,83.64,87474.0,62.5655,62.7304,62.558,62.6929,87474.0
2015-12-01 12:30:00,83.67,83.76,83.51,83.66,62386.0,62.7154,62.7829,62.5955,62.7079,62386.0
2015-12-01 13:00:00,83.64,83.76,83.58,83.73,104310.0,62.6929,62.7829,62.648,62.7604,104310.0
2015-12-01 13:30:00,83.73,83.76,83.57,83.62,63449.0,62.7604,62.7829,62.6405,62.678,63449.0
2015-12-01 14:00:00,83.62,83.84,83.56,83.7,117902.0,62.678,62.8429,62.633,62.7379,117902.0
2015-12-01 14:30:00,83.69,83.76,83.5,83.66,98882.0,62.7304,62.7829,62.588,62.7079,98882.0
2015-12-01 15:00:00,83.65,83.74,83.47,83.53,144479.0,62.7004,62.7679,62.5655,62.6105,144479.0
2015-12-01 15:30:00,83.52,84.13,83.52,84.04,330282.0,62.603,63.0602,62.603,62.9928,330282.0
2015-12-02 09:30:00,83.33,83.38,82.95,83.18,205347.0,62.4606,62.4981,62.1758,62.3481,205347.0
2015-12-02 10:00:00,83.19,84.06,82.97,83.18,192355.0,62.3556,63.0078,62.1907,62.3481,192355.0
2015-12-02 10:30:00,83.13,83.29,82.64,82.67,346688.0,62.3107,62.4306,61.9434,61.9659,346688.0
2015-12-02 11:00:00,82.67,82.78,82.08,82.15,281655.0,61.9659,62.0483,61.5236,61.5761,281655.0
2015-12-02 11:30:00,82.15,82.17,81.26,81.26,334661.0,61.5761,61.5911,60.909,60.909,334661.0
2015-12-02 12:00:00,81.26,81.62,81.09,81.58,214426.0,60.909,61.1788,60.7816,61.1489,214426.0
2015-12-02 12:30:00,81.56,81.58,81.18,81.29,188845.0,61.1339,61.1489,60.849,60.9315,188845.0
2015-12-02 13:00:00,81.27,81.3,80.77,80.79,299163.0,60.9165,60.939,60.5417,60.5567,299163.0
2015-12-02 13:30:00,80.8,80.95,80.58,80.95,188617.0,60.5642,60.6766,60.3993,60.6766,188617.0
2015-12-02 14:00:00,80.96,81.09,80.6,80.9,193982.0,60.6841,60.7816,60.4143,60.6392,193982.0
2015-12-02 14:30:00,80.89,80.92,80.42,80.48,244031.0,60.6317,60.6542,60.2794,60.3243,244031.0
2015-12-02 15:00:00,80.49,81.38,80.41,81.11,241307.0,60.3318,60.9989,60.2719,60.7966,241307.0
2015-12-02 15:30:00,81.13,81.21,80.5,80.86,654558.0,60.8116,60.8715,60.3393,60.6092,654558.0
2015-12-03 09:30:00,81.64,82.11,81.1,81.53,530670.0,61.1938,61.5461,60.7891,61.1114,530670.0
2015-12-03 10:00:00,81.52,81.62,80.6,80.67,231230.0,61.1039,61.1788,60.4143,60.4668,231230.0
2015-12-03 10:30:00,80.65,81.3,80.64,80.89,167884.0,60.4518,60.939,60.4443,60.6317,167884.0
2015-12-03 11:00:00,80.87,80.98,80.25,80.43,169278.0,60.6167,60.6991,60.1519,60.2869,169278.0
2015-12-03 11:30:00,80.46,81.32,80.45,81.08,277953.0,60.3094,60.954,60.3019,60.7741,277953.0
2015-12-03 12:00:00,81.07,81.24,80.77,80.97,138261.0,60.7666,60.894,60.5417,60.6916,138261.0
2015-12-03 12:30:00,80.95,82.48,80.82,82.0,236854.0,60.6766,61.8235,60.5792,61.4637,236854.0
2015-12-03 13:00:00,81.96,82.29,81.63,82.2,172748.0,61.4337,61.681,61.1863,61.6136,172748.0
2015-12-03 13:30:00,82.23,82.23,81.52,81.54,197121.0,61.6361,61.6361,61.1039,61.1189,197121.0
2015-12-03 14:00:00,81.55,81.71,81.17,81.41,234846.0,61.1264,61.2463,60.8415,61.0214,234846.0
2015-12-03 14:30:00,81.41,81.46,80.73,81.2,232610.0,61.0214,61.0589,60.5117,60.864,232610.0
2015-12-03 15:00:00,81.17,81.26,80.77,80.89,225102.0,60.8415,60.909,60.5417,60.6317,225102.0
2015-12-03 15:30:00,80.9,81.35,80.71,80.99,775744.0,60.6392,60.9765,60.4967,60.7066,775744.0
2015-12-04 09:30:00,79.29,80.17,78.5,78.87,428867.0,59.4324,60.092,58.8402,59.1176,428867.0
2015-12-04 10:00:00,78.87,79.66,78.71,79.36,317843.0,59.1176,59.7097,58.9976,59.4848,317843.0
2015-12-04 10:30:00,79.34,80.65,79.26,80.11,483037.0,59.4699,60.4518,59.4099,60.047,483037.0
2015-12-04 11:00:00,80.12,80.84,79.1,79.15,297981.0,60.0545,60.5942,59.29,59.3274,297981.0
2015-12-04 11:30:00,79.12,79.53,79.11,79.19,328263.0,59.3049,59.6123,59.2975,59.3574,328263.0
2015-12-04 12:00:00,79.17,79.35,79.01,79.11,212641.0,59.3424,59.4773,59.2225,59.2975,212641.0
2015-12-04 12:30:00,79.1,79.67,79.03,79.66,173933.0,59.29,59.7172,59.2375,59.7097,173933.0
2015-12-04 13:00:00,79.68,79.89,79.5,79.56,172553.0,59.7247,59.8821,59.5898,59.6348,172553.0
2015-12-04 13:30:00,79.56,80.27,79.4,80.03,189524.0,59.6348,60.1669,59.5148,59.987,189524.0
2015-12-04 14:00:00,80.03,80.17,79.75,79.84,179925.0,59.987,60.092,59.7772,59.8446,179925.0
2015-12-04 14:30:00,79.84,80.59,79.81,80.58,160204.0,59.8446,60.4068,59.8221,60.3993,160204.0
2015-12-04 15:00:00,80.59,80.6,80.08,80.2,209436.0,60.4068,60.4143,60.0245,60.1145,209436.0
2015-12-04 15:30:00,80.21,80.55,80.19,80.5,603569.0,60.122,60.3768,60.107,60.3393,603569.0
2015-12-07 09:30:00,77.88,78.4,77.43,77.68,488989.0,58.3755,58.7653,58.0382,58.2256,488989.0
2015-12-07 10:00:00,77.65,77.72,75.75,75.91,524678.0,58.2031,58.2556,56.7789,56.8989,524678.0
2015-12-07 10:30:00,75.91,75.92,74.55,75.23,936049.0,56.8989,56.9064,55.8795,56.3892,936049.0
2015-12-07 11:00:00,75.22,75.67,74.9,75.08,348142.0,56.3817,56.719,56.1418,56.2767,348142.0
2015-12-07 11:30:00,75.09,75.82,75.09,75.56,321765.0,56.2842,56.8314,56.2842,56.6365,321765.0
2015-12-07 12:00:00,75.55,75.62,75.38,75.49,185908.0,56.629,56.6815,56.5016,56.5841,185908.0
2015-12-07 12:30:00,75.48,76.0,75.37,75.81,222711.0,56.5766,56.9663,56.4941,56.8239,222711.0
2015-12-07 13:00:00,75.8,75.9,75.56,75.78,279309.0,56.8164,56.8914,56.6365,56.8014,279309.0
2015-12-07 13:30:00,75.74,75.82,75.15,75.25,240977.0,56.7714,56.8314,56.3292,56.4042,240977.0
2015-12-07 14:00:00,75.27,75.47,75.21,75.41,271181.0,56.4192,56.5691,56.3742,56.5241,271181.0
2015-12-07 14:30:00,75.41,75.59,75.37,75.38,258361.0,56.5241,56.659,56.4941,56.5016,258361.0
2015-12-07 15:00:00,75.38,75.62,75.21,75.54,327401.0,56.5016,56.6815,56.3742,56.6215,327401.0
2015-12-07 15:30:00,75.55,76.3,75.53,76.23,788872.0,56.629,57.1912,56.614,57.1387,788872.0
2015-12-08 09:30:00,74.72,75.94,73.93,74.79,994473.0,56.0069,56.9214,55.4147,56.0594,994473.0
2015-12-08 10:00:00,74.81,75.86,74.81,75.29,336879.0,56.0744,56.8614,56.0744,56.4341,336879.0
2015-12-08 10:30:00,75.2,76.69,75.16,76.67,410840.0,56.3667,57.4835,56.3367,57.4685,410840.0
2015-12-08 11:00:00,76.67,77.18,75.95,76.46,302075.0,57.4685,57.8508,56.9289,57.3111,302075.0
2015-12-08 11:30:00,76.41,76.93,76.4,76.85,311636.0,57.2736,57.6634,57.2662,57.6035,311636.0
2015-12-08 12:00:00,76.84,77.17,76.83,77.11,274243.0,57.596,57.8433,57.5885,57.7983,274243.0
2015-12-08 12:30:00,77.08,77.62,76.96,77.43,161815.0,57.7759,58.1806,57.6859,58.0382,161815.0
2015-12-08 13:00:00,77.45,77.45,77.1,77.2,264906.0,58.0532,58.0532,57.7908,57.8658,264906.0
2015-12-08 13:30:00,77.19,77.88,77.19,77.41,173851.0,57.8583,58.3755,57.8583,58.0232,173851.0
2015-12-08 14:00:00,77.42,77.83,77.3,77.5,155425.0,58.0307,58.338,57.9408,58.0907,155425.0
2015-12-08 14:30:00,77.5,77.6,77.08,77.15,185706.0,58.0907,58.1656,57.7759,57.8283,185706.0
2015-12-08 15:00:00,77.15,77.3,76.88,77.08,251061.0,57.8283,57.9408,57.6259,57.7759,251061.0
2015-12-08 15:30:00,77.09,77.3,76.8,77.12,725432.0,57.7833,57.9408,57.566,57.8058,725432.0
2015-12-09 09:30:00,77.47,78.85,76.87,78.65,435974.0,58.0682,59.1026,57.6184,58.9527,435974.0
2015-12-09 10:00:00,78.63,79.53,78.44,78.97,403451.0,58.9377,59.6123,58.7952,59.1925,403451.0
2015-12-09 10:30:00,79.01,80.4,78.99,79.38,529351.0,59.2225,60.2644,59.2075,59.4998,529351.0
2015-12-09 11:00:00,79.37,79.53,79.08,79.26,388400.0,59.4923,59.6123,59.275,59.4099,388400.0
2015-12-09 11:30:00,79.26,79.36,78.08,78.11,321940.0,59.4099,59.4848,58.5254,58.5479,321940.0
2015-12-09 12:00:00,78.14,78.23,77.49,77.59,198152.0,58.5704,58.6378,58.0832,58.1581,198152.0
2015-12-09 12:30:00,77.61,77.8,77.17,77.58,238555.0,58.1731,58.3155,57.8433,58.1506,238555.0
2015-12-09 13:00:00,77.55,77.99,77.24,77.31,212131.0,58.1281,58.4579,57.8958,57.9483,212131.0
2015-12-09 13:30:00,77.32,77.76,77.01,77.49,188537.0,57.9557,58.2856,57.7234,58.0832,188537.0
2015-12-09 14:00:00,77.54,78.26,77.39,77.95,227319.0,58.1206,58.6603,58.0082,58.428,227319.0
2015-12-09 14:30:00,77.97,78.35,77.75,77.78,130032.0,58.443,58.7278,58.2781,58.3005,130032.0
2015-12-09 15:00:00,77.8,78.23,77.75,78.07,163970.0,58.3155,58.6378,58.2781,58.5179,163970.0
2015-12-09 15:30:00,78.08,78.4,78.08,78.35,521233.0,58.5254,58.7653,58.5254,58.7278,521233.0
2015-12-10 09:30:00,77.84,78.53,77.4,78.34,301306.0,58.3455,58.8627,58.0157,58.7203,301306.0
2015-12-10 10:00:00,78.29,79.12,77.9,79.0,223447.0,58.6828,59.3049,58.3905,59.215,223447.0
2015-12-10 10:30:00,79.0,80.05,78.85,80.03,279672.0,59.215,60.002,59.1026,59.987,279672.0
2015-12-10 11:00:00,80.04,80.15,79.58,79.88,320862.0,59.9945,60.077,59.6497,59.8746,320862.0
2015-12-10 11:30:00,79.86,80.06,79.31,79.47,391191.0,59.8596,60.0095,59.4474,59.5673,391191.0
2015-12-10 12:00:00,79.49,79.76,79.03,79.07,141369.0,59.5823,59.7847,59.2375,59.2675,141369.0
2015-12-10 12:30:00,79.08,79.17,78.58,79.05,247265.0,59.275,59.3424,58.9002,59.2525,247265.0
2015-12-10 13:00:00,79.05,79.07,78.45,78.73,272703.0,59.2525,59.2675,58.8027,59.0126,272703.0
2015-12-10 13:30:00,78.74,79.21,78.66,78.66,221255.0,59.0201,59.3724,58.9602,58.9602,221255.0
2015-12-10 14:00:00,78.68,78.88,78.56,78.84,249488.0,58.9751,59.1251,58.8852,59.0951,249488.0
2015-12-10 14:30:00,78.83,79.0,78.52,78.52,248025.0,59.0876,59.215,58.8552,58.8552,248025.0
2015-12-10 15:00:00,78.53,78.83,78.48,78.56,312643.0,58.8627,59.0876,58.8252,58.8852,312643.0
2015-12-10 15:30:00,78.56,78.63,78.15,78.2,819513.0,58.8852,58.9377,58.5779,58.6154,819513.0
2015-12-11 09:30:00,77.32,79.43,75.93,76.0,361660.0,57.9557,59.5373,56.9139,56.9663,361660.0
2015-12-11 10:00:00,76.01,76.38,75.69,76.34,319374.0,56.9738,57.2512,56.734,57.2212,319374.0
2015-12-11 10:30:00,76.35,76.66,75.91,75.98,244269.0,57.2287,57.461,56.8989,56.9513,244269.0
2015-12-11 11:00:00,76.0,76.24,75.7,75.71,178890.0,56.9663,57.1462,56.7415,56.749,178890.0
2015-12-11 11:30:00,75.73,76.03,75.52,75.55,148733.0,56.764,56.9888,56.6065,56.629,148733.0
2015-12-11 12:00:00,75.57,75.59,75.0,75.24,243967.0,56.644,56.659,56.2168,56.3967,243967.0
2015-12-11 12:30:00,75.23,75.51,74.99,75.49,138544.0,56.3892,56.599,56.2093,56.5841,138544.0
2015-12-11 13:00:00,75.51,75.82,75.42,75.49,315336.0,56.599,56.8314,56.5316,56.5841,315336.0
2015-12-11 13:30:00,75.48,75.62,75.0,75.05,154574.0,56.5766,56.6815,56.2168,56.2543,154574.0
2015-12-11 14:00:00,75.04,75.31,74.79,75.11,320867.0,56.2468,56.4491,56.0594,56.2992,320867.0
2015-12-11 14:30:00,75.12,75.27,74.81,75.04,200058.0,56.3067,56.4192,56.0744,56.2468,200058.0
2015-12-11 15:00:00,75.05,75.23,74.97,75.22,392920.0,56.2543,56.3892,56.1943,56.3817,392920.0
2015-12-11 15:30:00,75.2,75.4,74.76,74.89,1050369.0,56.3667,56.5166,56.0369,56.1343,1050369.0
2015-12-14 09:30:00,74.36,74.82,74.05,74.15,439865.0,55.7371,56.0819,55.5047,55.5797,439865.0
2015-12-14 10:00:00,74.16,74.99,73.72,73.8,460947.0,55.5871,56.2093,55.2573,55.3173,460947.0
2015-12-14 10:30:00,73.78,75.18,73.73,75.05,307680.0,55.3023,56.3517,55.2648,56.2543,307680.0
2015-12-14 11:00:00,75.04,75.17,74.69,74.74,451686.0,56.2468,56.3442,55.9844,56.0219,451686.0
2015-12-14 11:30:00,74.73,75.41,74.48,75.36,446519.0,56.0144,56.5241,55.827,56.4866,446519.0
2015-12-14 12:00:00,75.34,76.68,75.34,76.6,382399.0,56.4716,57.476,56.4716,57.4161,382399.0
2015-12-14 12:30:00,76.63,76.88,76.15,76.82,260705.0,57.4386,57.6259,57.0788,57.581,260705.0
2015-12-14 13:00:00,76.81,76.99,76.27,76.62,193826.0,57.5735,57.7084,57.1687,57.4311,193826.0
2015-12-14 13:30:00,76.61,76.68,75.97,76.46,157984.0,57.4236,57.476,56.9438,57.3111,157984.0
2015-12-14 14:00:00,76.53,76.64,76.17,76.34,152433.0,57.3636,57.446,57.0938,57.2212,152433.0
2015-12-14 14:30:00,76.33,76.53,75.94,76.29,198288.0,57.2137,57.3636,56.9214,57.1837,198288.0
2015-12-14 15:00:00,76.3,76.47,75.99,76.24,358289.0,57.1912,57.3186,56.9588,57.1462,358289.0
2015-12-14 15:30:00,76.24,77.03,76.23,76.87,948075.0,57.1462,57.7384,57.1387,57.6184,948075.0
2015-12-15 09:30:00,77.97,78.66,77.72,78.12,358516.0,58.443,58.9602,58.2556,58.5554,358516.0
2015-12-15 10:00:00,78.17,78.18,77.57,77.97,288350.0,58.5929,58.6004,58.1431,58.443,288350.0
2015-12-15 10:30:00,77.93,78.04,77.45,77.63,262370.0,58.413,58.4954,58.0532,58.1881,262370.0
2015-12-15 11:00:00,77.61,78.01,77.51,77.84,268315.0,58.1731,58.4729,58.0982,58.3455,268315.0
2015-12-15 11:30:00,77.86,77.88,77.36,77.67,259208.0,58.3605,58.3755,57.9857,58.2181,259208.0
2015-12-15 12:00:00,77.65,77.7,77.2,77.36,198096.0,58.2031,58.2406,57.8658,57.9857,198096.0
2015-12-15 12:30:00,77.37,77.94,77.29,77.65,706176.0,57.9932,58.4205,57.9333,58.2031,706176.0
2015-12-15 13:00:00,77.69,77.86,77.15,77.27,215989.0,58.2331,58.3605,57.8283,57.9183,215989.0
2015-12-15 13:30:00,77.26,77.41,77.01,77.32,228263.0,57.9108,58.0232,57.7234,57.9557,228263.0
2015-12-15 14:00:00,77.28,77.36,76.98,77.25,194467.0,57.9258,57.9857,57.7009,57.9033,194467.0
2015-12-15 14:30:00,77.23,77.61,77.22,77.54,370452.0,57.8883,58.1731,57.8808,58.1206,370452.0
2015-12-15 15:00:00,77.53,77.56,77.27,77.36,465996.0,58.1132,58.1356,57.9183,57.9857,465996.0
2015-12-15 15:30:00,77.36,77.54,77.19,77.3,894776.0,57.9857,58.1206,57.8583,57.9408,894776.0
2015-12-16 09:30:00,77.29,77.49,76.69,77.07,220493.0,57.9333,58.0832,57.4835,57.7684,220493.0
2015-12-16 10:00:00,77.07,77.62,76.91,77.1,282793.0,57.7684,58.1806,57.6484,57.7908,282793.0
2015-12-16 10:30:00,77.07,77.09,76.05,76.68,345439.0,57.7684,57.7833,57.0038,57.476,345439.0
2015-12-16 11:00:00,76.64,76.82,76.41,76.44,253644.0,57.446,57.581,57.2736,57.2961,253644.0
2015-12-16 11:30:00,76.45,76.51,75.84,76.41,330412.0,57.3036,57.3486,56.8464,57.2736,330412.0
2015-12-16 12:00:00,76.41,76.56,76.09,76.27,190993.0,57.2736,57.3861,57.0338,57.1687,190993.0
2015-12-16 12:30:00,76.3,76.78,76.2,76.64,179709.0,57.1912,57.551,57.1162,57.446,179709.0
2015-12-16 13:00:00,76.66,76.73,76.4,76.54,149605.0,57.461,57.5135,57.2662,57.3711,149605.0
2015-12-16 13:30:00,76.53,77.17,76.46,77.06,227202.0,57.3636,57.8433,57.3111,57.7609,227202.0
2015-12-16 14:00:00,77.06,77.31,75.9,75.99,397359.0,57.7609,57.9483,56.8914,56.9588,397359.0
2015-12-16 14:30:00,75.99,76.8,75.88,76.69,295809.0,56.9588,57.566,56.8764,57.4835,295809.0
2015-12-16 15:00:00,76.68,76.69,75.89,76.09,303462.0,57.476,57.4835,56.8839,57.0338,303462.0
2015-12-16 15:30:00,76.1,76.17,75.72,75.79,832639.0,57.0413,57.0938,56.7565,56.8089,832639.0
2015-12-17 09:30:00,75.47,75.98,74.01,74.3,362542.0,56.5691,56.9513,55.4747,55.6921,362542.0
2015-12-17 10:00:00,74.26,74.51,73.85,73.99,373208.0,55.6621,55.8495,55.3548,55.4597,373208.0
2015-12-17 10:30:00,74.02,74.14,73.15,73.34,380068.0,55.4822,55.5722,54.8301,54.9725,380068.0
2015-12-17 11:00:00,73.33,73.84,72.93,73.07,481093.0,54.965,55.3473,54.6652,54.7701,481093.0
2015-12-17 11:30:00,73.05,73.21,72.45,72.53,555323.0,54.7551,54.8751,54.3054,54.3654,555323.0
2015-12-17 12:00:00,72.54,72.59,71.96,71.97,408022.0,54.3729,54.4103,53.9381,53.9456,408022.0
2015-12-17 12:30:00,71.96,72.55,71.93,72.55,312458.0,53.9381,54.3804,53.9156,54.3804,312458.0
2015-12-17 13:00:00,72.55,72.79,72.38,72.77,247733.0,54.3804,54.5603,54.2529,54.5453,247733.0
2015-12-17 13:30:00,72.78,73.56,72.65,73.5,277925.0,54.5528,55.1374,54.4553,55.0924,277925.0
2015-12-17 14:00:00,73.5,73.62,73.16,73.29,264616.0,55.0924,55.1824,54.8376,54.935,264616.0
2015-12-17 14:30:00,73.29,73.78,73.18,73.75,219359.0,54.935,55.3023,54.8526,55.2798,219359.0
2015-12-17 15:00:00,73.77,73.8,73.47,73.79,290313.0,55.2948,55.3173,55.07,55.3098,290313.0
2015-12-17 15:30:00,73.78,73.92,73.27,73.3,688687.0,55.3023,55.4073,54.92,54.9425,688687.0
2015-12-18 09:30:00,73.19,73.49,72.43,72.96,853866.0,54.8601,55.0849,54.2904,54.6877,853866.0
2015-12-18 10:00:00,72.99,73.39,72.46,73.05,321247.0,54.7102,55.01,54.3129,54.7551,321247.0
2015-12-18 10:30:00,73.06,73.87,72.78,73.41,256715.0,54.7626,55.3698,54.5528,55.025,256715.0
2015-12-18 11:00:00,73.4,73.72,73.3,73.42,196070.0,55.0175,55.2573,54.9425,55.0325,196070.0
2015-12-18 11:30:00,73.42,73.72,73.23,73.32,156450.0,55.0325,55.2573,54.8901,54.9575,156450.0
2015-12-18 12:00:00,73.34,73.41,72.92,72.94,149882.0,54.9725,55.025,54.6577,54.6727,149882.0
2015-12-18 12:30:00,72.93,72.96,72.52,72.93,127845.0,54.6652,54.6877,54.3579,54.6652,127845.0
2015-12-18 13:00:00,72.95,73.03,72.63,72.86,129663.0,54.6802,54.7401,54.4403,54.6127,129663.0
2015-12-18 13:30:00,72.85,72.86,72.52,72.61,149391.0,54.6052,54.6127,54.3579,54.4253,149391.0
2015-12-18 14:00:00,72.62,73.04,72.58,72.96,145732.0,54.4328,54.7476,54.4028,54.6877,145732.0
2015-12-18 14:30:00,72.96,72.96,72.17,72.2,160247.0,54.6877,54.6877,54.0955,54.118,160247.0
2015-12-18 15:00:00,72.21,72.34,71.77,71.93,252964.0,54.1255,54.223,53.7957,53.9156,252964.0
2015-12-18 15:30:00,71.95,72.15,71.41,71.45,869283.0,53.9306,54.0805,53.5259,53.5558,869283.0
2015-12-21 09:30:00,71.71,71.85,70.17,70.41,427665.0,53.7507,53.8557,52.5964,52.7763,427665.0
2015-12-21 10:00:00,70.36,71.43,70.25,71.16,423695.0,52.7388,53.5409,52.6564,53.3385,423695.0
2015-12-21 10:30:00,71.17,71.44,70.45,70.7,303031.0,53.346,53.5484,52.8063,52.9937,303031.0
2015-12-21 11:00:00,70.67,70.79,69.45,69.87,471994.0,52.9712,53.0611,52.0567,52.3715,471994.0
2015-12-21 11:30:00,69.83,69.95,69.33,69.91,296997.0,52.3416,52.4315,51.9668,52.4015,296997.0
2015-12-21 12:00:00,69.89,69.93,69.46,69.61,200012.0,52.3865,52.4165,52.0642,52.1767,200012.0
2015-12-21 12:30:00,69.62,70.04,69.62,69.93,151383.0,52.1842,52.499,52.1842,52.4165,151383.0
2015-12-21 13:00:00,69.92,70.03,69.66,69.66,130520.0,52.409,52.4915,52.2141,52.2141,130520.0
2015-12-21 13:30:00,69.67,69.86,69.57,69.58,139702.0,52.2216,52.3641,52.1467,52.1542,139702.0
2015-12-21 14:00:00,69.59,69.74,69.3,69.63,307426.0,52.1617,52.2741,51.9443,52.1917,307426.0
2015-12-21 14:30:00,69.62,70.31,69.37,69.97,305123.0,52.1842,52.7014,51.9968,52.4465,305123.0
2015-12-21 15:00:00,69.95,69.96,69.54,69.63,349838.0,52.4315,52.439,52.1242,52.1917,349838.0
2015-12-21 15:30:00,69.63,70.28,69.62,70.24,609630.0,52.1917,52.6789,52.1842,52.6489,609630.0
2015-12-22 09:30:00,70.33,71.39,70.13,71.13,412434.0,52.7163,53.5109,52.5664,53.316,412434.0
2015-12-22 10:00:00,71.1,71.43,70.78,71.11,589692.0,53.2935,53.5409,53.0536,53.301,589692.0
2015-12-22 10:30:00,71.11,71.47,70.53,71.41,217758.0,53.301,53.5708,52.8663,53.5259,217758.0
2015-12-22 11:00:00,71.4,71.48,71.18,71.42,231059.0,53.5184,53.5783,53.3535,53.5334,231059.0
2015-12-22 11:30:00,71.41,71.58,71.12,71.42,216169.0,53.5259,53.6533,53.3085,53.5334,216169.0
2015-12-22 12:00:00,71.4,71.52,70.67,70.67,241870.0,53.5184,53.6083,52.9712,52.9712,241870.0
2015-12-22 12:30:00,70.68,70.98,70.56,70.61,211806.0,52.9787,53.2036,52.8887,52.9262,211806.0
2015-12-22 13:00:00,70.6,70.94,70.6,70.79,164312.0,52.9187,53.1736,52.9187,53.0611,164312.0
2015-12-22 13:30:00,70.79,70.82,70.31,70.41,292842.0,53.0611,53.0836,52.7014,52.7763,292842.0
2015-12-22 14:00:00,70.43,70.47,70.18,70.4,258144.0,52.7913,52.8213,52.6039,52.7688,258144.0
2015-12-22 14:30:00,70.4,70.44,69.86,69.92,357539.0,52.7688,52.7988,52.3641,52.409,357539.0
2015-12-22 15:00:00,69.92,70.25,69.84,69.86,408543.0,52.409,52.6564,52.3491,52.3641,408543.0
2015-12-22 15:30:00,69.87,70.05,69.58,69.8,760386.0,52.3715,52.5065,52.1542,52.3191,760386.0
2015-12-23 09:30:00,71.4,71.77,70.8,70.87,536229.0,53.5184,53.7957,53.0686,53.1211,536229.0
2015-12-23 10:00:00,70.88,71.18,70.79,70.93,304832.0,53.1286,53.3535,53.0611,53.1661,304832.0
2015-12-23 10:30:00,70.96,72.57,70.93,72.41,497225.0,53.1886,54.3954,53.1661,54.2754,497225.0
2015-12-23 11:00:00,72.46,72.57,71.56,72.21,412799.0,54.3129,54.3954,53.6383,54.1255,412799.0
2015-12-23 11:30:00,72.24,72.65,72.14,72.46,300833.0,54.148,54.4553,54.073,54.3129,300833.0
2015-12-23 12:00:00,72.45,73.23,72.44,73.19,391547.0,54.3054,54.8901,54.2979,54.8601,391547.0
2015-12-23 12:30:00,73.17,73.24,72.87,73.01,207945.0,54.8451,54.8976,54.6202,54.7252,207945.0
2015-12-23 13:00:00,73.0,73.25,72.98,73.21,119868.0,54.7177,54.905,54.7027,54.8751,119868.0
2015-12-23 13:30:00,73.22,73.34,72.94,73.27,137154.0,54.8826,54.9725,54.6727,54.92,137154.0
2015-12-23 14:00:00,73.25,73.26,72.9,73.13,190615.0,54.905,54.9125,54.6427,54.8151,190615.0
2015-12-23 14:30:00,73.13,73.54,73.12,73.29,208429.0,54.8151,55.1224,54.8076,54.935,208429.0
2015-12-23 15:00:00,73.29,73.75,73.27,73.63,246656.0,54.935,55.2798,54.92,55.1899,246656.0
2015-12-23 15:30:00,73.63,73.76,73.38,73.67,524560.0,55.1899,55.2873,55.0025,55.2199,524560.0
2015-12-24 09:30:00,73.75,73.95,72.94,72.96,278413.0,55.2798,55.4297,54.6727,54.6877,278413.0
2015-12-24 10:00:00,72.98,73.58,72.65,73.39,142094.0,54.7027,55.1524,54.4553,55.01,142094.0
2015-12-24 10:30:00,73.42,73.46,73.08,73.19,113484.0,55.0325,55.0625,54.7776,54.8601,113484.0
2015-12-24 11:00:00,73.18,73.54,73.15,73.53,134426.0,54.8526,55.1224,54.8301,55.1149,134426.0
2015-12-24 11:30:00,73.55,73.55,73.22,73.31,122944.0,55.1299,55.1299,54.8826,54.95,122944.0
2015-12-24 12:00:00,73.3,73.73,73.27,73.73,190507.0,54.9425,55.2648,54.92,55.2648,190507.0
2015-12-24 12:30:00,73.72,73.98,73.39,73.39,353002.0,55.2573,55.4522,55.01,55.01,353002.0
2015-12-28 09:30:00,71.76,71.98,70.44,70.77,457841.0,53.7882,53.9531,52.7988,53.0461,457841.0
2015-12-28 10:00:00,70.76,71.14,70.44,71.02,280173.0,53.0387,53.3235,52.7988,53.2335,280173.0
2015-12-28 10:30:00,71.0,71.14,70.61,70.7,214271.0,53.2185,53.3235,52.9262,52.9937,214271.0
2015-12-28 11:00:00,70.71,70.78,70.25,70.32,276258.0,53.0012,53.0536,52.6564,52.7088,276258.0
2015-12-28 11:30:00,70.32,71.07,70.3,70.82,311350.0,52.7088,53.271,52.6939,53.0836,311350.0
2015-12-28 12:00:00,70.82,71.13,70.63,70.68,176318.0,53.0836,53.316,52.9412,52.9787,176318.0
2015-12-28 12:30:00,70.69,70.93,70.49,70.57,113160.0,52.9862,53.1661,52.8363,52.8962,113160.0
2015-12-28 13:00:00,70.58,70.83,70.44,70.56,128202.0,52.9037,53.0911,52.7988,52.8887,128202.0
2015-12-28 13:30:00,70.58,70.84,70.54,70.54,123469.0,52.9037,53.0986,52.8737,52.8737,123469.0
2015-12-28 14:00:00,70.57,70.6,70.2,70.3,204846.0,52.8962,52.9187,52.6189,52.6939,204846.0
2015-12-28 14:30:00,70.29,70.53,70.29,70.4,145284.0,52.6864,52.8663,52.6864,52.7688,145284.0
2015-12-28 15:00:00,70.41,70.56,70.25,70.49,260444.0,52.7763,52.8887,52.6564,52.8363,260444.0
2015-12-28 15:30:00,70.48,70.72,70.4,70.47,533917.0,52.8288,53.0087,52.7688,52.8213,533917.0
2015-12-29 09:30:00,71.88,72.33,70.88,71.11,380787.0,53.8782,54.2155,53.1286,53.301,380787.0
2015-12-29 10:00:00,71.11,71.2,70.55,70.89,341612.0,53.301,53.3685,52.8812,53.1361,341612.0
2015-12-29 10:30:00,70.9,71.03,70.64,70.64,236374.0,53.1436,53.241,52.9487,52.9487,236374.0
2015-12-29 11:00:00,70.63,70.99,70.6,70.91,177606.0,52.9412,53.2111,52.9187,53.1511,177606.0
2015-12-29 11:30:00,70.91,71.17,70.78,70.79,179380.0,53.1511,53.346,53.0536,53.0611,179380.0
2015-12-29 12:00:00,70.78,70.9,70.67,70.71,108644.0,53.0536,53.1436,52.9712,53.0012,108644.0
2015-12-29 12:30:00,70.72,70.86,70.69,70.78,108263.0,53.0087,53.1136,52.9862,53.0536,108263.0
2015-12-29 13:00:00,70.78,71.0,70.74,70.94,83943.0,53.0536,53.2185,53.0237,53.1736,83943.0
2015-12-29 13:30:00,70.94,71.3,70.91,71.26,157870.0,53.1736,53.4434,53.1511,53.4134,157870.0
2015-12-29 14:00:00,71.27,71.31,71.19,71.26,219524.0,53.4209,53.4509,53.361,53.4134,219524.0
2015-12-29 14:30:00,71.25,71.25,70.86,70.99,144308.0,53.4059,53.4059,53.1136,53.2111,144308.0
2015-12-29 15:00:00,70.98,71.02,70.76,70.84,147938.0,53.2036,53.2335,53.0387,53.0986,147938.0
2015-12-29 15:30:00,70.84,71.14,70.76,71.08,424498.0,53.0986,53.3235,53.0387,53.2785,424498.0
2015-12-30 09:30:00,69.8,71.09,69.74,70.86,364113.0,52.3191,53.286,52.2741,53.1136,364113.0
2015-12-30 10:00:00,70.89,71.05,70.21,70.47,213815.0,53.1361,53.256,52.6264,52.8213,213815.0
2015-12-30 10:30:00,70.46,70.49,69.96,70.09,243059.0,52.8138,52.8363,52.439,52.5364,243059.0
2015-12-30 11:00:00,70.08,70.71,70.05,70.25,127785.0,52.529,53.0012,52.5065,52.6564,127785.0
2015-12-30 11:30:00,70.26,70.26,69.83,70.06,213585.0,52.6639,52.6639,52.3416,52.514,213585.0
2015-12-30 12:00:00,70.08,70.22,70.0,70.16,77278.0,52.529,52.6339,52.469,52.5889,77278.0
2015-12-30 12:30:00,70.17,70.27,70.06,70.26,169365.0,52.5964,52.6714,52.514,52.6639,169365.0
2015-12-30 13:00:00,70.27,70.55,70.23,70.55,126301.0,52.6714,52.8812,52.6414,52.8812,126301.0
2015-12-30 13:30:00,70.56,70.9,70.53,70.89,280236.0,52.8887,53.1436,52.8663,53.1361,280236.0
2015-12-30 14:00:00,70.89,70.95,70.67,70.9,134521.0,53.1361,53.1811,52.9712,53.1436,134521.0
2015-12-30 14:30:00,70.9,70.94,70.61,70.74,153969.0,53.1436,53.1736,52.9262,53.0237,153969.0
2015-12-30 15:00:00,70.74,70.88,70.65,70.83,153764.0,53.0237,53.1286,52.9562,53.0911,153764.0
2015-12-30 15:30:00,70.81,70.91,70.58,70.59,553048.0,53.0761,53.1511,52.9037,52.9112,553048.0
2015-12-31 09:30:00,70.11,70.94,70.0,70.28,277756.0,52.5514,53.1736,52.469,52.6789,277756.0
2015-12-31 10:00:00,70.25,70.87,70.25,70.82,167348.0,52.6564,53.1211,52.6564,53.0836,167348.0
2015-12-31 10:30:00,70.83,70.85,70.3,70.48,138090.0,53.0911,53.1061,52.6939,52.8288,138090.0
2015-12-31 11:00:00,70.48,70.68,70.25,70.38,154429.0,52.8288,52.9787,52.6564,52.7538,154429.0
2015-12-31 11:30:00,70.37,71.22,70.37,71.19,231374.0,52.7463,53.3834,52.7463,53.361,231374.0
2015-12-31 12:00:00,71.19,71.33,71.02,71.31,193430.0,53.361,53.4659,53.2335,53.4509,193430.0
2015-12-31 12:30:00,71.32,71.37,71.07,71.26,116439.0,53.4584,53.4959,53.271,53.4134,116439.0
2015-12-31 13:00:00,71.25,71.35,71.09,71.17,119299.0,53.4059,53.4809,53.286,53.346,119299.0
2015-12-31 13:30:00,71.17,71.42,71.05,71.42,156891.0,53.346,53.5334,53.256,53.5334,156891.0
2015-12-31 14:00:00,71.42,71.59,71.18,71.23,186964.0,53.5334,53.6608,53.3535,53.3909,186964.0
2015-12-31 14:30:00,71.22,71.29,71.0,71.05,137035.0,53.3834,53.4359,53.2185,53.256,137035.0
2015-12-31 15:00:00,71.04,71.04,70.84,70.89,139897.0,53.2485,53.2485,53.0986,53.1361,139897.0
2015-12-31 15:30:00,70.89,70.99,70.62,70.79,401585.0,53.1361,53.2111,52.9337,53.0611,401585.0
2016-01-04 09:30:00,70.8,70.94,69.92,70.66,359824.0,53.0686,53.1736,52.409,52.9637,359824.0
2016-01-04 10:00:00,70.66,71.0,70.24,70.25,379083.0,52.9637,53.2185,52.6489,52.6564,379083.0
2016-01-04 10:30:00,70.24,70.29,69.4,69.41,442709.0,52.6489,52.6864,52.0193,52.0268,442709.0
2016-01-04 11:00:00,69.4,69.46,68.95,69.44,309319.0,52.0193,52.0642,51.682,52.0492,309319.0
2016-01-04 11:30:00,69.43,69.43,68.83,69.04,227360.0,52.0417,52.0417,51.592,51.7494,227360.0
2016-01-04 12:00:00,69.04,69.31,68.92,69.14,174453.0,51.7494,51.9518,51.6595,51.8244,174453.0
2016-01-04 12:30:00,69.15,69.57,68.93,69.47,215198.0,51.8319,52.1467,51.667,52.0717,215198.0
2016-01-04 13:00:00,69.47,70.17,69.45,69.69,236999.0,52.0717,52.5964,52.0567,52.2366,236999.0
2016-01-04 13:30:00,69.71,69.85,69.17,69.23,178300.0,52.2516,52.3566,51.8469,51.8918,178300.0
2016-01-04 14:00:00,69.2,69.42,68.97,69.29,230353.0,51.8693,52.0342,51.6969,51.9368,230353.0
2016-01-04 14:30:00,69.29,69.43,69.07,69.37,271909.0,51.9368,52.0417,51.7719,51.9968,271909.0
2016-01-04 15:00:00,69.36,69.37,69.05,69.24,291821.0,51.9893,51.9968,51.7569,51.8993,291821.0
2016-01-04 15:30:00,69.26,69.68,69.19,69.68,700279.0,51.9143,52.2291,51.8618,52.2291,700279.0
2016-01-05 09:30:00,70.06,70.06,68.83,68.84,337774.0,52.514,52.514,51.592,51.5995,337774.0
2016-01-05 10:00:00,68.83,69.22,68.66,68.7,279965.0,51.592,51.8843,51.4646,51.4946,279965.0
2016-01-05 10:30:00,68.69,69.74,68.57,69.67,255240.0,51.4871,52.2741,51.3971,52.2216,255240.0
2016-01-05 11:00:00,69.7,69.94,69.5,69.84,187091.0,52.2441,52.424,52.0942,52.3491,187091.0
2016-01-05 11:30:00,69.86,69.99,69.57,69.62,172105.0,52.3641,52.4615,52.1467,52.1842,172105.0
2016-01-05 12:00:00,69.63,69.74,69.25,69.71,215641.0,52.1917,52.2741,51.9068,52.2516,215641.0
2016-01-05 12:30:00,69.71,69.9,69.64,69.84,155994.0,52.2516,52.394,52.1991,52.3491,155994.0
2016-01-05 13:00:00,69.85,70.05,69.57,69.61,171470.0,52.3566,52.5065,52.1467,52.1767,171470.0
2016-01-05 13:30:00,69.61,69.76,69.5,69.71,171269.0,52.1767,52.2891,52.0942,52.2516,171269.0
2016-01-05 14:00:00,69.71,70.54,69.66,70.31,269201.0,52.2516,52.8737,52.2141,52.7014,269201.0
2016-01-05 14:30:00,70.33,70.39,70.06,70.1,141988.0,52.7163,52.7613,52.514,52.5439,141988.0
2016-01-05 15:00:00,70.09,70.14,69.71,69.92,197027.0,52.5364,52.5739,52.2516,52.409,197027.0
2016-01-05 15:30:00,69.93,70.18,69.88,70.16,369357.0,52.4165,52.6039,52.379,52.5889,369357.0
2016-01-06 09:30:00,68.5,68.5,67.26,67.7,705529.0,51.3447,51.3447,50.4152,50.745,705529.0
2016-01-06 10:00:00,67.7,67.85,67.31,67.83,434280.0,50.745,50.8574,50.4527,50.8425,434280.0
2016-01-06 10:30:00,67.81,67.81,66.9,67.53,626937.0,50.8275,50.8275,50.1454,50.6176,626937.0
2016-01-06 11:00:00,67.52,68.06,67.52,67.73,380496.0,50.6101,51.0148,50.6101,50.7675,380496.0
2016-01-06 11:30:00,67.73,67.75,67.21,67.31,288625.0,50.7675,50.7825,50.3777,50.4527,288625.0
2016-01-06 12:00:00,67.31,67.34,67.04,67.2,165767.0,50.4527,50.4752,50.2503,50.3702,165767.0
2016-01-06 12:30:00,67.19,67.45,67.16,67.37,221625.0,50.3627,50.5576,50.3402,50.4977,221625.0
2016-01-06 13:00:00,67.37,67.39,66.71,66.83,487084.0,50.4977,50.5126,50.0029,50.0929,487084.0
2016-01-06 13:30:00,66.82,67.09,66.72,66.87,243416.0,50.0854,50.2878,50.0104,50.1229,243416.0
2016-01-06 14:00:00,66.85,67.22,66.79,66.99,248580.0,50.1079,50.3852,50.0629,50.2128,248580.0
2016-01-06 14:30:00,67.0,67.1,66.7,66.86,316169.0,50.2203,50.2953,49.9955,50.1154,316169.0
2016-01-06 15:00:00,66.86,67.14,66.8,67.07,327997.0,50.1154,50.3253,50.0704,50.2728,327997.0
2016-01-06 15:30:00,67.08,67.4,67.05,67.34,995315.0,50.2803,50.5201,50.2578,50.4752,995315.0
2016-01-07 09:30:00,65.92,67.27,65.51,66.95,712492.0,49.4108,50.4227,49.1035,50.1828,712492.0
2016-01-07 10:00:00,66.92,67.76,66.8,67.71,550647.0,50.1604,50.79,50.0704,50.7525,550647.0
2016-01-07 10:30:00,67.75,68.8,67.74,68.77,476127.0,50.7825,51.5695,50.775,51.547,476127.0
2016-01-07 11:00:00,68.81,69.01,68.07,68.57,350023.0,51.577,51.7269,51.0223,51.3971,350023.0
2016-01-07 11:30:00,68.54,68.55,67.68,67.7,182999.0,51.3746,51.3821,50.73,50.745,182999.0
2016-01-07 12:00:00,67.68,67.86,67.5,67.85,127893.0,50.73,50.8649,50.5951,50.8574,127893.0
2016-01-07 12:30:00,67.85,67.86,67.3,67.37,166929.0,50.8574,50.8649,50.4452,50.4977,166929.0
2016-01-07 13:00:00,67.36,67.39,66.63,66.63,192698.0,50.4902,50.5126,49.943,49.943,192698.0
2016-01-07 13:30:00,66.62,66.68,66.31,66.46,167050.0,49.9355,49.9805,49.7031,49.8156,167050.0
2016-01-07 14:00:00,66.47,66.64,66.14,66.15,212852.0,49.8231,49.9505,49.5757,49.5832,212852.0
2016-01-07 14:30:00,66.15,66.29,65.62,65.66,244860.0,49.5832,49.6881,49.1859,49.2159,244860.0
2016-01-07 15:00:00,65.64,66.01,65.2,65.2,353046.0,49.2009,49.4783,48.8711,48.8711,353046.0
2016-01-07 15:30:00,65.2,65.74,65.19,65.46,711484.0,48.8711,49.2759,48.8636,49.066,711484.0
2016-01-08 09:30:00,65.86,66.43,65.05,65.38,394815.0,49.3658,49.7931,48.7587,49.006,394815.0
2016-01-08 10:00:00,65.38,65.78,64.91,65.64,261150.0,49.006,49.3059,48.6537,49.2009,261150.0
2016-01-08 10:30:00,65.63,65.85,65.08,65.09,212415.0,49.1934,49.3583,48.7812,48.7887,212415.0
2016-01-08 11:00:00,65.06,65.27,64.86,65.09,288991.0,48.7662,48.9236,48.6163,48.7887,288991.0
2016-01-08 11:30:00,65.09,65.65,64.77,65.55,427572.0,48.7887,49.2084,48.5488,49.1335,427572.0
2016-01-08 12:00:00,65.56,66.13,65.4,66.06,281391.0,49.141,49.5682,49.021,49.5157,281391.0
2016-01-08 12:30:00,66.06,66.07,65.41,65.48,167955.0,49.5157,49.5232,49.0285,49.081,167955.0
2016-01-08 13:00:00,65.48,65.66,65.02,65.15,293215.0,49.081,49.2159,48.7362,48.8336,293215.0
2016-01-08 13:30:00,65.16,65.48,65.16,65.42,136088.0,48.8411,49.081,48.8411,49.036,136088.0
2016-01-08 14:00:00,65.43,65.88,65.4,65.65,258252.0,49.0435,49.3808,49.021,49.2084,258252.0
2016-01-08 14:30:00,65.63,65.94,65.51,65.73,227541.0,49.1934,49.4258,49.1035,49.2684,227541.0
2016-01-08 15:00:00,65.73,66.38,65.69,66.16,423377.0,49.2684,49.7556,49.2384,49.5907,423377.0
2016-01-08 15:30:00,66.16,66.16,65.29,65.5,750505.0,49.5907,49.5907,48.9386,49.096,750505.0
2016-01-11 09:30:00,65.88,66.04,65.01,65.37,298799.0,49.3808,49.5007,48.7287,48.9985,298799.0
2016-01-11 10:00:00,65.36,65.68,64.97,65.54,306696.0,48.991,49.2309,48.6987,49.126,306696.0
2016-01-11 10:30:00,65.54,66.06,65.01,65.2,266413.0,49.126,49.5157,48.7287,48.8711,266413.0
2016-01-11 11:00:00,65.18,65.43,64.95,65.17,163502.0,48.8561,49.0435,48.6837,48.8486,163502.0
2016-01-11 11:30:00,65.14,65.32,64.81,65.02,226293.0,48.8261,48.9611,48.5788,48.7362,226293.0
2016-01-11 12:00:00,65.0,65.1,64.03,64.08,270472.0,48.7212,48.7962,47.9941,48.0316,270472.0
2016-01-11 12:30:00,64.1,64.47,64.09,64.32,179161.0,48.0466,48.3239,48.0391,48.2115,179161.0
2016-01-11 13:00:00,64.32,64.34,63.62,63.65,215743.0,48.2115,48.2265,47.6868,47.7093,215743.0
2016-01-11 13:30:00,63.64,63.8,63.51,63.62,323541.0,47.7018,47.8217,47.6044,47.6868,323541.0
2016-01-11 14:00:00,63.62,63.97,63.47,63.78,358772.0,47.6868,47.9492,47.5744,47.8067,358772.0
2016-01-11 14:30:00,63.79,63.89,63.52,63.56,258698.0,47.8142,47.8892,47.6119,47.6418,258698.0
2016-01-11 15:00:00,63.55,63.64,62.91,63.55,610294.0,47.6343,47.7018,47.1546,47.6343,610294.0
2016-01-11 15:30:00,63.56,63.82,63.24,63.67,897209.0,47.6418,47.8367,47.402,47.7243,897209.0
2016-01-12 09:30:00,64.65,65.18,63.91,64.72,444519.0,48.4589,48.8561,47.9042,48.5113,444519.0
2016-01-12 10:00:00,64.73,64.89,63.11,63.43,423598.0,48.5188,48.6388,47.3045,47.5444,423598.0
2016-01-12 10:30:00,63.44,63.78,62.88,62.99,313885.0,47.5519,47.8067,47.1321,47.2146,313885.0
2016-01-12 11:00:00,62.98,63.4,62.14,62.25,458920.0,47.2071,47.5219,46.5775,46.6599,458920.0
2016-01-12 11:30:00,62.26,62.62,61.73,62.27,409715.0,46.6674,46.9373,46.2702,46.6749,409715.0
2016-01-12 12:00:00,62.3,63.19,61.84,61.86,510948.0,46.6974,47.3645,46.3526,46.3676,510948.0
2016-01-12 12:30:00,61.87,61.93,61.34,61.68,405523.0,46.3751,46.4201,45.9778,46.2327,405523.0
2016-01-12 13:00:00,61.7,62.14,61.59,61.9,276561.0,46.2477,46.5775,46.1652,46.3976,276561.0
2016-01-12 13:30:00,61.89,62.25,61.77,61.94,362639.0,46.3901,46.6599,46.3001,46.4276,362639.0
2016-01-12 14:00:00,61.93,61.96,61.35,61.73,266670.0,46.4201,46.4426,45.9853,46.2702,266670.0
2016-01-12 14:30:00,61.71,62.47,61.68,62.42,421409.0,46.2552,46.8248,46.2327,46.7873,421409.0
2016-01-12 15:00:00,62.43,63.07,62.01,62.8,430202.0,46.7948,47.2746,46.48,47.0722,430202.0
2016-01-12 15:30:00,62.78,63.09,62.54,62.91,1002822.0,47.0572,47.2896,46.8773,47.1546,1002822.0
2016-01-13 09:30:00,63.42,64.59,63.42,64.32,461506.0,47.661,48.5403,47.661,48.3373,461506.0
2016-01-13 10:00:00,64.34,64.66,63.29,63.68,362323.0,48.3524,48.5929,47.5633,47.8564,362323.0
2016-01-13 10:30:00,63.65,64.08,62.59,63.98,451471.0,47.8338,48.157,47.0372,48.0818,451471.0
2016-01-13 11:00:00,64.03,64.12,63.22,63.44,282332.0,48.1194,48.187,47.5107,47.676,282332.0
2016-01-13 11:30:00,63.41,63.75,63.02,63.14,297601.0,47.6535,47.909,47.3604,47.4506,297601.0
2016-01-13 12:00:00,63.1,63.52,63.04,63.47,200620.0,47.4205,47.7361,47.3754,47.6986,200620.0
2016-01-13 12:30:00,63.44,63.75,63.12,63.73,383057.0,47.676,47.909,47.4355,47.894,383057.0
2016-01-13 13:00:00,63.72,63.87,63.49,63.75,228038.0,47.8864,47.9992,47.7136,47.909,228038.0
2016-01-13 13:30:00,63.74,63.88,63.32,63.5,349875.0,47.9015,48.0067,47.5858,47.7211,349875.0
2016-01-13 14:00:00,63.53,63.78,63.19,63.49,473388.0,47.7437,47.9315,47.4881,47.7136,473388.0
2016-01-13 14:30:00,63.44,63.71,62.98,63.44,447693.0,47.676,47.8789,47.3303,47.676,447693.0
2016-01-13 15:00:00,63.44,64.0,63.23,63.99,845574.0,47.676,48.0969,47.5182,48.0893,845574.0
2016-01-13 15:30:00,63.98,64.42,63.51,64.18,1763887.0,48.0818,48.4125,47.7286,48.2321,1763887.0
2016-01-14 09:30:00,64.67,65.41,63.61,64.55,699873.0,48.6004,49.1565,47.8038,48.5102,699873.0
2016-01-14 10:00:00,64.56,66.32,64.34,66.29,504720.0,48.5177,49.8404,48.3524,49.8178,504720.0
2016-01-14 10:30:00,66.31,66.61,65.25,65.82,593954.0,49.8329,50.0583,49.0363,49.4646,593954.0
2016-01-14 11:00:00,65.83,66.54,65.01,65.02,395600.0,49.4721,50.0057,48.8559,48.8634,395600.0
2016-01-14 11:30:00,65.01,65.16,64.5,64.92,446037.0,48.8559,48.9686,48.4726,48.7883,446037.0
2016-01-14 12:00:00,64.92,65.48,64.91,65.43,343572.0,48.7883,49.2091,48.7807,49.1715,343572.0
2016-01-14 12:30:00,65.47,65.56,65.06,65.06,248242.0,49.2016,49.2692,48.8935,48.8935,248242.0
2016-01-14 13:00:00,65.05,65.96,65.02,65.75,240118.0,48.886,49.5698,48.8634,49.412,240118.0
2016-01-14 13:30:00,65.78,65.89,65.38,65.56,322129.0,49.4346,49.5172,49.134,49.2692,322129.0
2016-01-14 14:00:00,65.59,65.83,65.21,65.34,291445.0,49.2918,49.4721,49.0062,49.1039,291445.0
2016-01-14 14:30:00,65.34,65.85,64.98,65.71,300382.0,49.1039,49.4872,48.8333,49.382,300382.0
2016-01-14 15:00:00,65.71,65.99,65.52,65.52,350047.0,49.382,49.5924,49.2392,49.2392,350047.0
2016-01-14 15:30:00,65.53,65.62,65.08,65.24,932906.0,49.2467,49.3143,48.9085,49.0287,932906.0
2016-01-15 09:30:00,62.01,64.02,61.99,62.96,570869.0,46.6014,48.1119,46.5863,47.3153,570869.0
2016-01-15 10:00:00,62.92,63.07,62.28,62.64,332592.0,47.2852,47.398,46.8043,47.0748,332592.0
2016-01-15 10:30:00,62.61,62.95,61.83,61.92,286459.0,47.0523,47.3078,46.4661,46.5337,286459.0
2016-01-15 11:00:00,61.91,62.38,61.43,62.09,342410.0,46.5262,46.8794,46.1655,46.6615,342410.0
2016-01-15 11:30:00,62.1,62.43,61.82,61.84,268126.0,46.669,46.917,46.4586,46.4736,268126.0
2016-01-15 12:00:00,61.82,62.15,61.49,61.63,277915.0,46.4586,46.7066,46.2106,46.3158,277915.0
2016-01-15 12:30:00,61.62,61.76,61.26,61.66,238629.0,46.3083,46.4135,46.0377,46.3383,238629.0
2016-01-15 13:00:00,61.64,61.71,61.01,61.48,417184.0,46.3233,46.3759,45.8498,46.2031,417184.0
2016-01-15 13:30:00,61.47,62.38,61.33,62.22,358216.0,46.1955,46.8794,46.0903,46.7592,358216.0
2016-01-15 14:00:00,62.22,62.27,61.87,61.94,320107.0,46.7592,46.7967,46.4961,46.5487,320107.0
2016-01-15 14:30:00,61.93,62.64,61.88,62.61,211230.0,46.5412,47.0748,46.5037,47.0523,211230.0
2016-01-15 15:00:00,62.61,63.2,62.46,63.16,412984.0,47.0523,47.4957,46.9395,47.4656,412984.0
2016-01-15 15:30:00,63.15,63.26,62.85,62.97,724638.0,47.4581,47.5407,47.2326,47.3228,724638.0
2016-01-19 09:30:00,63.15,63.63,61.47,61.94,492112.0,47.4581,47.8188,46.1955,46.5487,492112.0
2016-01-19 10:00:00,61.91,62.28,61.66,62.21,505175.0,46.5262,46.8043,46.3383,46.7517,505175.0
2016-01-19 10:30:00,62.18,62.4,61.6,61.65,384628.0,46.7291,46.8944,46.2932,46.3308,384628.0
2016-01-19 11:00:00,61.64,62.13,61.52,61.98,266951.0,46.3233,46.6915,46.2331,46.5788,266951.0
2016-01-19 11:30:00,62.04,62.61,61.97,62.28,270865.0,46.6239,47.0523,46.5713,46.8043,270865.0
2016-01-19 12:00:00,62.28,62.39,61.57,61.8,183693.0,46.8043,46.8869,46.2707,46.4435,183693.0
2016-01-19 12:30:00,61.81,62.04,61.54,61.56,225266.0,46.4511,46.6239,46.2481,46.2632,225266.0
2016-01-19 13:00:00,61.56,61.71,61.31,61.33,226477.0,46.2632,46.3759,46.0753,46.0903,226477.0
2016-01-19 13:30:00,61.33,61.39,60.81,60.86,258115.0,46.0903,46.1354,45.6995,45.7371,258115.0
2016-01-19 14:00:00,60.87,60.95,60.2,60.24,253433.0,45.7446,45.8047,45.2411,45.2712,253433.0
2016-01-19 14:30:00,60.21,60.34,59.48,59.96,351291.0,45.2486,45.3463,44.7,45.0608,351291.0
2016-01-19 15:00:00,59.95,61.13,59.89,61.12,364600.0,45.0532,45.94,45.0081,45.9325,364600.0
2016-01-19 15:30:00,61.14,61.38,60.84,61.0,694569.0,45.9475,46.1279,45.7221,45.8423,694569.0
2016-01-20 09:30:00,59.73,60.27,58.85,59.02,925816.0,44.8879,45.2937,44.2266,44.3543,925816.0
2016-01-20 10:00:00,59.02,59.4,58.39,58.81,698024.0,44.3543,44.6399,43.8809,44.1965,698024.0
2016-01-20 10:30:00,58.84,59.11,57.98,57.98,724751.0,44.2191,44.422,43.5728,43.5728,724751.0
2016-01-20 11:00:00,57.98,58.74,57.97,58.68,480088.0,43.5728,44.1439,43.5652,44.0988,480088.0
2016-01-20 11:30:00,58.66,58.96,57.89,58.06,399126.0,44.0838,44.3092,43.5051,43.6329,399126.0
2016-01-20 12:00:00,58.08,58.26,57.5,57.57,498731.0,43.6479,43.7832,43.212,43.2646,498731.0
2016-01-20 12:30:00,57.54,58.23,57.32,58.17,592454.0,43.2421,43.7606,43.0768,43.7155,592454.0
2016-01-20 13:00:00,58.19,58.26,57.15,57.28,495238.0,43.7306,43.7832,42.949,43.0467,495238.0
2016-01-20 13:30:00,57.29,58.96,57.29,58.45,686286.0,43.0542,44.3092,43.0542,43.926,686286.0
2016-01-20 14:00:00,58.46,59.3,58.12,58.85,627920.0,43.9335,44.5648,43.678,44.2266,627920.0
2016-01-20 14:30:00,58.87,59.29,58.41,59.09,563881.0,44.2416,44.5572,43.8959,44.4069,563881.0
2016-01-20 15:00:00,59.08,60.66,58.84,60.58,713315.0,44.3994,45.5868,44.2191,45.5267,713315.0
2016-01-20 15:30:00,60.57,60.88,59.88,60.25,1640000.0,45.5192,45.7521,45.0006,45.2787,1640000.0
2016-01-21 09:30:00,60.24,60.62,59.41,60.05,546882.0,45.2712,45.5567,44.6474,45.1284,546882.0
2016-01-21 10:00:00,60.02,61.74,60.01,61.48,538172.0,45.1058,46.3984,45.0983,46.2031,538172.0
2016-01-21 10:30:00,61.53,61.6,60.94,61.04,359945.0,46.2406,46.2932,45.7972,45.8724,359945.0
2016-01-21 11:00:00,61.06,62.38,60.74,61.68,567697.0,45.8874,46.8794,45.6469,46.3534,567697.0
2016-01-21 11:30:00,61.67,63.35,61.67,63.12,410996.0,46.3458,47.6084,46.3458,47.4355,410996.0
2016-01-21 12:00:00,63.18,63.67,62.57,62.77,360627.0,47.4806,47.8489,47.0222,47.1725,360627.0
2016-01-21 12:30:00,62.78,63.29,62.57,63.27,301844.0,47.18,47.5633,47.0222,47.5483,301844.0
2016-01-21 13:00:00,63.27,63.98,63.08,63.18,340429.0,47.5483,48.0818,47.4055,47.4806,340429.0
2016-01-21 13:30:00,63.17,63.95,62.92,63.8,477784.0,47.4731,48.0593,47.2852,47.9466,477784.0
2016-01-21 14:00:00,63.82,64.04,63.02,63.66,502625.0,47.9616,48.1269,47.3604,47.8414,502625.0
2016-01-21 14:30:00,63.68,64.25,63.35,64.12,396386.0,47.8564,48.2847,47.6084,48.187,396386.0
2016-01-21 15:00:00,64.11,64.14,63.4,63.8,381334.0,48.1795,48.2021,47.646,47.9466,381334.0
2016-01-21 15:30:00,63.79,64.22,63.73,63.74,841134.0,47.939,48.2622,47.894,47.9015,841134.0
2016-01-22 09:30:00,66.44,67.49,64.88,66.05,1013347.0,49.9306,50.7196,48.7582,49.6375,1013347.0
2016-01-22 10:00:00,66.04,66.37,64.9,65.56,749231.0,49.63,49.878,48.7732,49.2692,749231.0
2016-01-22 10:30:00,65.66,65.73,64.67,64.89,425269.0,49.3444,49.397,48.6004,48.7657,425269.0
2016-01-22 11:00:00,64.9,65.63,64.71,65.41,361505.0,48.7732,49.3218,48.6304,49.1565,361505.0
2016-01-22 11:30:00,65.38,65.41,64.72,64.83,291299.0,49.134,49.1565,48.638,48.7206,291299.0
2016-01-22 12:00:00,64.84,65.87,64.8,65.4,274153.0,48.7281,49.5022,48.6981,49.149,274153.0
2016-01-22 12:30:00,65.39,66.07,65.25,65.8,194462.0,49.1415,49.6525,49.0363,49.4496,194462.0
2016-01-22 13:00:00,65.77,65.8,65.32,65.45,267728.0,49.427,49.4496,49.0889,49.1866,267728.0
2016-01-22 13:30:00,65.47,66.33,65.44,66.23,356179.0,49.2016,49.8479,49.179,49.7727,356179.0
2016-01-22 14:00:00,66.23,66.24,65.5,65.7,403630.0,49.7727,49.7803,49.2241,49.3744,403630.0
2016-01-22 14:30:00,65.7,65.73,65.13,65.64,263512.0,49.3744,49.397,48.9461,49.3293,263512.0
2016-01-22 15:00:00,65.64,65.75,65.31,65.71,254229.0,49.3293,49.412,49.0813,49.382,254229.0
2016-01-22 15:30:00,65.71,66.11,65.53,66.01,622204.0,49.382,49.6826,49.2467,49.6074,622204.0
2016-01-25 09:30:00,64.62,65.52,64.24,65.37,354940.0,48.5628,49.2392,48.2772,49.1264,354940.0
2016-01-25 10:00:00,65.33,66.15,64.69,64.97,265002.0,49.0964,49.7126,48.6154,48.8258,265002.0
2016-01-25 10:30:00,64.97,65.47,64.42,64.57,197325.0,48.8258,49.2016,48.4125,48.5252,197325.0
2016-01-25 11:00:00,64.5,64.56,64.07,64.23,231234.0,48.4726,48.5177,48.1495,48.2697,231234.0
2016-01-25 11:30:00,64.2,64.27,63.71,63.93,172135.0,48.2472,48.2998,47.8789,48.0443,172135.0
2016-01-25 12:00:00,63.94,64.12,63.7,63.89,140440.0,48.0518,48.187,47.8714,48.0142,140440.0
2016-01-25 12:30:00,63.86,64.25,63.6,63.72,166410.0,47.9917,48.2847,47.7963,47.8864,166410.0
2016-01-25 13:00:00,63.72,63.84,63.35,63.37,168364.0,47.8864,47.9766,47.6084,47.6234,168364.0
2016-01-25 13:30:00,63.35,63.72,63.07,63.15,210018.0,47.6084,47.8864,47.398,47.4581,210018.0
2016-01-25 14:00:00,63.13,63.17,62.56,62.68,222302.0,47.443,47.4731,47.0147,47.1049,222302.0
2016-01-25 14:30:00,62.65,62.71,62.15,62.44,169069.0,47.0823,47.1274,46.7066,46.9245,169069.0
2016-01-25 15:00:00,62.42,62.66,62.17,62.2,315740.0,46.9095,47.0898,46.7216,46.7441,315740.0
2016-01-25 15:30:00,62.19,62.3,61.51,61.6,646246.0,46.7366,46.8193,46.2256,46.2932,646246.0
2016-01-26 09:30:00,63.0,63.58,62.29,62.62,537008.0,47.3454,47.7812,46.8118,47.0598,537008.0
2016-01-26 10:00:00,62.62,63.79,62.61,63.49,397365.0,47.0598,47.939,47.0523,47.7136,397365.0
2016-01-26 10:30:00,63.47,63.99,63.27,63.49,345756.0,47.6986,48.0893,47.5483,47.7136,345756.0
2016-01-26 11:00:00,63.43,64.75,63.43,64.63,372584.0,47.6685,48.6605,47.6685,48.5703,372584.0
2016-01-26 11:30:00,64.65,65.22,64.25,65.19,414035.0,48.5853,49.0137,48.2847,48.9912,414035.0
2016-01-26 12:00:00,65.21,65.84,65.18,65.71,365983.0,49.0062,49.4796,48.9837,49.382,365983.0
2016-01-26 12:30:00,65.69,65.95,65.48,65.66,460615.0,49.3669,49.5623,49.2091,49.3444,460615.0
2016-01-26 13:00:00,65.64,65.8,65.46,65.73,251005.0,49.3293,49.4496,49.1941,49.397,251005.0
2016-01-26 13:30:00,65.74,66.1,65.61,66.01,485960.0,49.4045,49.675,49.3068,49.6074,485960.0
2016-01-26 14:00:00,66.01,66.12,65.66,65.9,348138.0,49.6074,49.6901,49.3444,49.5247,348138.0
2016-01-26 14:30:00,65.89,66.01,65.12,65.33,389620.0,49.5172,49.6074,48.9386,49.0964,389620.0
2016-01-26 15:00:00,65.34,65.88,65.23,65.63,338941.0,49.1039,49.5097,49.0212,49.3218,338941.0
2016-01-26 15:30:00,65.64,66.13,65.53,66.04,819366.0,49.3293,49.6976,49.2467,49.63,819366.0
2016-01-27 09:30:00,65.09,66.59,64.49,65.51,450847.0,48.916,50.0433,48.4651,49.2317,450847.0
2016-01-27 10:00:00,65.61,65.95,64.92,65.6,288352.0,49.3068,49.5623,48.7883,49.2993,288352.0
2016-01-27 10:30:00,65.6,66.7,65.15,65.79,404710.0,49.2993,50.126,48.9611,49.4421,404710.0
2016-01-27 11:00:00,65.82,66.31,65.43,66.1,243584.0,49.4646,49.8329,49.1715,49.675,243584.0
2016-01-27 11:30:00,66.12,67.1,66.12,66.76,428806.0,49.6901,50.4266,49.6901,50.171,428806.0
2016-01-27 12:00:00,66.73,67.0,66.38,66.58,389243.0,50.1485,50.3514,49.8855,50.0358,389243.0
2016-01-27 12:30:00,66.58,66.81,66.16,66.48,242718.0,50.0358,50.2086,49.7201,49.9606,242718.0
2016-01-27 13:00:00,66.47,66.99,66.19,66.75,633993.0,49.9531,50.3439,49.7427,50.1635,633993.0
2016-01-27 13:30:00,66.76,67.53,66.75,67.51,536358.0,50.171,50.7497,50.1635,50.7347,536358.0
2016-01-27 14:00:00,67.56,67.93,66.19,67.03,504051.0,50.7723,51.0503,49.7427,50.374,504051.0
2016-01-27 14:30:00,67.03,67.2,66.39,66.59,410449.0,50.374,50.5017,49.893,50.0433,410449.0
2016-01-27 15:00:00,66.59,66.66,65.26,65.61,464375.0,50.0433,50.0959,49.0438,49.3068,464375.0
2016-01-27 15:30:00,65.58,66.43,65.58,66.07,774422.0,49.2843,49.923,49.2843,49.6525,774422.0
2016-01-28 09:30:00,69.23,69.79,67.83,68.84,673670.0,52.0273,52.4481,50.9752,51.7342,673670.0
2016-01-28 10:00:00,68.78,68.83,66.73,66.74,770087.0,51.6891,51.7267,50.1485,50.156,770087.0
2016-01-28 10:30:00,66.79,67.4,66.64,67.37,530942.0,50.1936,50.652,50.0809,50.6295,530942.0
2016-01-28 11:00:00,67.41,68.36,67.41,67.74,390010.0,50.6595,51.3735,50.6595,50.9075,390010.0
2016-01-28 11:30:00,67.73,68.1,67.27,67.79,365908.0,50.9,51.1781,50.5543,50.9451,365908.0
2016-01-28 12:00:00,67.78,68.39,67.76,68.3,291669.0,50.9376,51.396,50.9226,51.3284,291669.0
2016-01-28 12:30:00,68.33,68.54,67.95,68.06,242664.0,51.3509,51.5087,51.0653,51.148,242664.0
2016-01-28 13:00:00,68.04,68.2,67.48,67.75,307576.0,51.133,51.2532,50.7121,50.915,307576.0
2016-01-28 13:30:00,67.73,68.01,67.48,67.55,282137.0,50.9,51.1104,50.7121,50.7647,282137.0
2016-01-28 14:00:00,67.54,68.18,67.5,68.06,382649.0,50.7572,51.2382,50.7272,51.148,382649.0
2016-01-28 14:30:00,68.07,68.29,67.8,68.26,217599.0,51.1555,51.3209,50.9526,51.2983,217599.0
2016-01-28 15:00:00,68.25,68.47,68.07,68.18,310518.0,51.2908,51.4561,51.1555,51.2382,310518.0
2016-01-28 15:30:00,68.18,68.73,68.14,68.63,750869.0,51.2382,51.6515,51.2081,51.5764,750869.0
2016-01-29 09:30:00,69.17,70.56,69.02,70.4,593293.0,51.9822,53.0268,51.8695,52.9066,593293.0
2016-01-29 10:00:00,70.42,71.18,69.94,69.96,637933.0,52.9216,53.4927,52.5609,52.5759,637933.0
2016-01-29 10:30:00,69.91,70.58,69.61,70.48,428747.0,52.5383,53.0418,52.3129,52.9667,428747.0
2016-01-29 11:00:00,70.46,70.93,70.16,70.22,290266.0,52.9516,53.3049,52.7262,52.7713,290266.0
2016-01-29 11:30:00,70.21,70.31,69.6,69.96,502951.0,52.7638,52.8389,52.3053,52.5759,502951.0
2016-01-29 12:00:00,69.96,70.38,69.63,70.27,210545.0,52.5759,52.8915,52.3279,52.8089,210545.0
2016-01-29 12:30:00,70.26,70.32,69.61,69.7,302069.0,52.8013,52.8464,52.3129,52.3805,302069.0
2016-01-29 13:00:00,69.72,69.87,69.49,69.64,141734.0,52.3955,52.5082,52.2227,52.3354,141734.0
2016-01-29 13:30:00,69.65,70.02,69.43,69.98,506506.0,52.3429,52.621,52.1776,52.5909,506506.0
2016-01-29 14:00:00,69.97,69.99,69.4,69.93,226038.0,52.5834,52.5984,52.155,52.5533,226038.0
2016-01-29 14:30:00,69.92,70.26,69.86,70.22,336342.0,52.5458,52.8013,52.5007,52.7713,336342.0
2016-01-29 15:00:00,70.24,70.73,70.05,70.73,307650.0,52.7863,53.1546,52.6435,53.1546,307650.0
2016-01-29 15:30:00,70.73,71.09,70.61,71.0,858287.0,53.1546,53.4251,53.0644,53.3575,858287.0
2016-02-01 09:30:00,69.3,70.0,68.81,69.7,342547.0,52.0799,52.6059,51.7116,52.3805,342547.0
2016-02-01 10:00:00,69.74,70.0,68.95,68.99,431933.0,52.4106,52.6059,51.8169,51.8469,431933.0
2016-02-01 10:30:00,69.03,69.33,68.27,68.43,375987.0,51.877,52.1024,51.3058,51.4261,375987.0
2016-02-01 11:00:00,68.43,68.56,67.95,68.18,368855.0,51.4261,51.5238,51.0653,51.2382,368855.0
2016-02-01 11:30:00,68.2,68.37,67.76,67.98,246829.0,51.2532,51.381,50.9226,51.0879,246829.0
2016-02-01 12:00:00,67.97,68.25,67.92,68.17,160363.0,51.0804,51.2908,51.0428,51.2307,160363.0
2016-02-01 12:30:00,68.18,68.19,67.72,67.78,265134.0,51.2382,51.2457,50.8925,50.9376,265134.0
2016-02-01 13:00:00,67.77,68.5,67.69,68.5,199168.0,50.9301,51.4787,50.8699,51.4787,199168.0
2016-02-01 13:30:00,68.49,69.01,68.31,68.94,175964.0,51.4712,51.8619,51.3359,51.8093,175964.0
2016-02-01 14:00:00,68.93,69.32,68.87,69.15,234745.0,51.8018,52.0949,51.7567,51.9672,234745.0
2016-02-01 14:30:00,69.13,69.28,68.95,69.12,125215.0,51.9521,52.0649,51.8169,51.9446,125215.0
2016-02-01 15:00:00,69.15,69.35,68.82,69.3,199903.0,51.9672,52.1175,51.7192,52.0799,199903.0
2016-02-01 15:30:00,69.3,69.56,69.04,69.08,460488.0,52.0799,52.2753,51.8845,51.9146,460488.0
2016-02-02 09:30:00,67.01,67.35,66.0,67.19,459211.0,50.3589,50.6144,49.5999,50.4942,459211.0
2016-02-02 10:00:00,67.19,67.83,67.01,67.83,473923.0,50.4942,50.9752,50.3589,50.9752,473923.0
2016-02-02 10:30:00,67.81,68.49,67.6,68.25,359820.0,50.9601,51.4712,50.8023,51.2908,359820.0
2016-02-02 11:00:00,68.24,69.02,68.09,68.85,322257.0,51.2833,51.8695,51.1706,51.7417,322257.0
2016-02-02 11:30:00,68.83,69.37,68.79,69.0,237784.0,51.7267,52.1325,51.6966,51.8544,237784.0
2016-02-02 12:00:00,69.02,69.03,68.34,68.91,240848.0,51.8695,51.877,51.3584,51.7868,240848.0
2016-02-02 12:30:00,68.91,68.91,68.38,68.59,150266.0,51.7868,51.7868,51.3885,51.5463,150266.0
2016-02-02 13:00:00,68.58,68.58,68.23,68.39,220927.0,51.5388,51.5388,51.2758,51.396,220927.0
2016-02-02 13:30:00,68.38,68.38,67.89,68.07,174390.0,51.3885,51.3885,51.0203,51.1555,174390.0
2016-02-02 14:00:00,68.07,68.23,67.86,67.92,277831.0,51.1555,51.2758,50.9977,51.0428,277831.0
2016-02-02 14:30:00,67.94,68.1,67.67,67.67,282225.0,51.0578,51.1781,50.8549,50.8549,282225.0
2016-02-02 15:00:00,67.67,67.77,67.04,67.17,391112.0,50.8549,50.9301,50.3815,50.4792,391112.0
2016-02-02 15:30:00,67.17,67.45,67.11,67.16,644998.0,50.4792,50.6896,50.4341,50.4716,644998.0
2016-02-03 09:30:00,68.61,68.95,67.47,67.94,381971.0,51.5613,51.8169,50.7046,51.0578,381971.0
2016-02-03 10:00:00,67.91,68.03,66.84,66.85,213655.0,51.0353,51.1255,50.2312,50.2387,213655.0
2016-02-03 10:30:00,66.82,68.64,66.32,68.5,363442.0,50.2161,51.5839,49.8404,51.4787,363442.0
2016-02-03 11:00:00,68.55,69.19,67.87,68.95,495384.0,51.5163,51.9972,51.0052,51.8169,495384.0
2016-02-03 11:30:00,68.97,69.33,68.47,68.96,352866.0,51.8319,52.1024,51.4561,51.8244,352866.0
2016-02-03 12:00:00,68.96,69.13,68.54,68.68,164184.0,51.8244,51.9521,51.5087,51.6139,164184.0
2016-02-03 12:30:00,68.68,68.96,68.13,68.92,128776.0,51.6139,51.8244,51.2006,51.7943,128776.0
2016-02-03 13:00:00,68.89,69.16,68.39,68.5,130320.0,51.7718,51.9747,51.396,51.4787,130320.0
2016-02-03 13:30:00,68.51,68.56,68.13,68.29,156777.0,51.4862,51.5238,51.2006,51.3209,156777.0
2016-02-03 14:00:00,68.32,69.49,68.32,69.29,206194.0,51.3434,52.2227,51.3434,52.0724,206194.0
2016-02-03 14:30:00,69.27,69.79,69.1,69.76,376671.0,52.0573,52.4481,51.9296,52.4256,376671.0
2016-02-03 15:00:00,69.78,70.13,69.41,69.54,430088.0,52.4406,52.7036,52.1626,52.2602,430088.0
2016-02-03 15:30:00,69.53,70.21,69.4,70.19,863640.0,52.2527,52.7638,52.155,52.7487,863640.0
2016-02-04 09:30:00,70.67,71.39,69.44,69.49,451880.0,53.1095,53.6505,52.1851,52.2227,451880.0
2016-02-04 10:00:00,69.45,70.19,68.99,69.98,410685.0,52.1926,52.7487,51.8469,52.5909,410685.0
2016-02-04 10:30:00,69.96,70.84,69.9,70.57,438337.0,52.5759,53.2372,52.5308,53.0343,438337.0
2016-02-04 11:00:00,70.56,70.6,69.25,69.54,251606.0,53.0268,53.0569,52.0423,52.2602,251606.0
2016-02-04 11:30:00,69.56,69.65,68.69,69.43,174691.0,52.2753,52.3429,51.6215,52.1776,174691.0
2016-02-04 12:00:00,69.46,69.99,69.15,69.44,259357.0,52.2001,52.5984,51.9672,52.1851,259357.0
2016-02-04 12:30:00,69.39,69.93,69.19,69.25,176323.0,52.1475,52.5533,51.9972,52.0423,176323.0
2016-02-04 13:00:00,69.24,69.48,68.65,68.78,185426.0,52.0348,52.2152,51.5914,51.6891,185426.0
2016-02-04 13:30:00,68.76,69.09,68.63,68.93,298464.0,51.6741,51.9221,51.5764,51.8018,298464.0
2016-02-04 14:00:00,68.9,69.05,68.53,68.59,281432.0,51.7793,51.892,51.5012,51.5463,281432.0
2016-02-04 14:30:00,68.58,68.77,68.14,68.7,291972.0,51.5388,51.6816,51.2081,51.629,291972.0
2016-02-04 15:00:00,68.72,68.85,68.43,68.48,266101.0,51.644,51.7417,51.4261,51.4636,266101.0
2016-02-04 15:30:00,68.49,68.73,68.29,68.44,703728.0,51.4712,51.6515,51.3209,51.4336,703728.0
2016-02-05 09:30:00,67.68,67.68,65.62,66.91,659360.0,50.8624,50.8624,49.3143,50.2838,659360.0
2016-02-05 10:00:00,66.95,67.3,66.39,66.51,393538.0,50.3138,50.5769,49.893,49.9832,393538.0
2016-02-05 10:30:00,66.49,67.46,66.35,67.09,234566.0,49.9681,50.6971,49.8629,50.419,234566.0
2016-02-05 11:00:00,67.11,67.45,66.67,66.99,368040.0,50.4341,50.6896,50.1034,50.3439,368040.0
2016-02-05 11:30:00,66.96,67.34,66.58,67.3,224742.0,50.3213,50.6069,50.0358,50.5769,224742.0
2016-02-05 12:00:00,67.32,67.64,67.22,67.49,205036.0,50.5919,50.8324,50.5167,50.7196,205036.0
2016-02-05 12:30:00,67.48,67.52,66.65,66.74,259941.0,50.7121,50.7422,50.0884,50.156,259941.0
2016-02-05 13:00:00,66.73,67.08,66.4,66.62,277148.0,50.1485,50.4115,49.9005,50.0658,277148.0
2016-02-05 13:30:00,66.62,66.67,65.82,66.26,288782.0,50.0658,50.1034,49.4646,49.7953,288782.0
2016-02-05 14:00:00,66.23,66.51,66.1,66.11,295762.0,49.7727,49.9832,49.675,49.6826,295762.0
2016-02-05 14:30:00,66.11,66.43,66.09,66.32,248641.0,49.6826,49.923,49.6675,49.8404,248641.0
2016-02-05 15:00:00,66.33,67.12,66.17,67.09,314193.0,49.8479,50.4416,49.7276,50.419,314193.0
2016-02-05 15:30:00,67.09,67.21,66.78,67.05,586867.0,50.419,50.5092,50.1861,50.389,586867.0
2016-02-08 09:30:00,65.44,66.01,64.75,65.25,486302.0,49.179,49.6074,48.6605,49.0363,486302.0
2016-02-08 10:00:00,65.23,66.82,65.06,66.56,709920.0,49.0212,50.2161,48.8935,50.0207,709920.0
2016-02-08 10:30:00,66.54,67.45,66.52,67.17,411513.0,50.0057,50.6896,49.9907,50.4792,411513.0
2016-02-08 11:00:00,67.17,68.07,66.98,67.92,542090.0,50.4792,51.1555,50.3364,51.0428,542090.0
2016-02-08 11:30:00,67.94,68.2,67.62,67.82,315749.0,51.0578,51.2532,50.8173,50.9676,315749.0
2016-02-08 12:00:00,67.82,68.31,67.81,68.27,201565.0,50.9676,51.3359,50.9601,51.3058,201565.0
2016-02-08 12:30:00,68.25,68.3,67.75,67.8,246450.0,51.2908,51.3284,50.915,50.9526,246450.0
2016-02-08 13:00:00,67.8,68.05,67.58,67.79,213716.0,50.9526,51.1405,50.7873,50.9451,213716.0
2016-02-08 13:30:00,67.78,68.16,67.51,67.53,204665.0,50.9376,51.2232,50.7347,50.7497,204665.0
2016-02-08 14:00:00,67.53,67.82,67.41,67.61,323821.0,50.7497,50.9676,50.6595,50.8098,323821.0
2016-02-08 14:30:00,67.64,67.87,67.34,67.84,283549.0,50.8324,51.0052,50.6069,50.9827,283549.0
2016-02-08 15:00:00,67.85,68.37,67.81,68.15,380898.0,50.9902,51.381,50.9601,51.2156,380898.0
2016-02-08 15:30:00,68.16,68.8,68.11,68.43,706432.0,51.2232,51.7041,51.1856,51.4261,706432.0
2016-02-09 09:30:00,67.21,67.97,67.0,67.04,360274.0,50.5092,51.0804,50.3514,50.3815,360274.0
2016-02-09 10:00:00,67.03,67.66,66.88,67.08,302492.0,50.374,50.8474,50.2612,50.4115,302492.0
2016-02-09 10:30:00,67.09,67.1,66.29,66.31,337294.0,50.419,50.4266,49.8178,49.8329,337294.0
2016-02-09 11:00:00,66.3,66.51,65.98,66.13,339189.0,49.8253,49.9832,49.5849,49.6976,339189.0
2016-02-09 11:30:00,66.12,66.19,65.27,65.37,367449.0,49.6901,49.7427,49.0513,49.1264,367449.0
2016-02-09 12:00:00,65.42,65.62,64.77,64.84,458563.0,49.164,49.3143,48.6755,48.7281,458563.0
2016-02-09 12:30:00,64.82,65.05,64.77,64.82,568098.0,48.7131,48.886,48.6755,48.7131,568098.0
2016-02-09 13:00:00,64.84,65.09,64.34,65.02,340418.0,48.7281,48.916,48.3524,48.8634,340418.0
2016-02-09 13:30:00,65.0,65.2,64.46,64.61,343468.0,48.8484,48.9987,48.4426,48.5553,343468.0
2016-02-09 14:00:00,64.61,65.16,64.59,64.76,280951.0,48.5553,48.9686,48.5403,48.668,280951.0
2016-02-09 14:30:00,64.77,65.67,64.73,65.67,290675.0,48.6755,49.3519,48.6455,49.3519,290675.0
2016-02-09 15:00:00,65.66,66.38,65.26,65.31,374475.0,49.3444,49.8855,49.0438,49.0813,374475.0
2016-02-09 15:30:00,65.3,65.91,65.3,65.62,872848.0,49.0738,49.5323,49.0738,49.3143,872848.0
2016-02-10 09:30:00,65.45,65.59,63.91,65.19,386469.0,49.1866,49.2918,48.0292,48.9912,386469.0
2016-02-10 10:00:00,65.2,65.89,64.82,64.98,392758.0,48.9987,49.5172,48.7131,48.8333,392758.0
2016-02-10 10:30:00,64.98,66.78,64.6,64.83,486368.0,48.8333,50.1861,48.5478,48.7206,486368.0
2016-02-10 11:00:00,64.85,65.65,64.8,65.33,279305.0,48.7357,49.3369,48.6981,49.0964,279305.0
2016-02-10 11:30:00,65.34,65.98,64.95,65.9,189903.0,49.1039,49.5849,48.8108,49.5247,189903.0
2016-02-10 12:00:00,65.92,66.26,65.62,66.12,133383.0,49.5398,49.7953,49.3143,49.6901,133383.0
2016-02-10 12:30:00,66.16,66.57,65.78,66.21,151573.0,49.7201,50.0283,49.4346,49.7577,151573.0
2016-02-10 13:00:00,66.21,66.25,65.78,66.08,156099.0,49.7577,49.7878,49.4346,49.66,156099.0
2016-02-10 13:30:00,66.08,66.17,65.71,65.72,165364.0,49.66,49.7276,49.382,49.3895,165364.0
2016-02-10 14:00:00,65.73,66.07,65.47,65.61,209901.0,49.397,49.6525,49.2016,49.3068,209901.0
2016-02-10 14:30:00,65.61,65.88,65.33,65.46,103389.0,49.3068,49.5097,49.0964,49.1941,103389.0
2016-02-10 15:00:00,65.47,66.12,65.45,65.83,262959.0,49.2016,49.6901,49.1866,49.4721,262959.0
2016-02-10 15:30:00,65.82,66.01,65.67,65.77,651159.0,49.4646,49.6074,49.3519,49.427,651159.0
2016-02-11 09:30:00,63.62,64.41,63.44,64.3,483749.0,47.8113,48.405,47.676,48.3223,483749.0
2016-02-11 10:00:00,64.26,64.63,63.77,63.88,296296.0,48.2923,48.5703,47.924,48.0067,296296.0
2016-02-11 10:30:00,63.86,64.13,63.58,63.75,226505.0,47.9917,48.1946,47.7812,47.909,226505.0
2016-02-11 11:00:00,63.77,64.17,63.1,63.23,318676.0,47.924,48.2246,47.4205,47.5182,318676.0
2016-02-11 11:30:00,63.23,63.66,63.06,63.62,279333.0,47.5182,47.8414,47.3904,47.8113,279333.0
2016-02-11 12:00:00,63.59,63.89,63.36,63.41,225455.0,47.7887,48.0142,47.6159,47.6535,225455.0
2016-02-11 12:30:00,63.4,63.92,63.29,63.72,226236.0,47.646,48.0367,47.5633,47.8864,226236.0
2016-02-11 13:00:00,63.71,64.13,63.65,63.9,128231.0,47.8789,48.1946,47.8338,48.0217,128231.0
2016-02-11 13:30:00,63.89,64.06,63.59,63.81,227573.0,48.0142,48.142,47.7887,47.9541,227573.0
2016-02-11 14:00:00,63.81,64.11,63.45,63.5,328595.0,47.9541,48.1795,47.6835,47.7211,328595.0
2016-02-11 14:30:00,63.5,65.9,63.38,65.51,501539.0,47.7211,49.5247,47.6309,49.2317,501539.0
2016-02-11 15:00:00,65.55,65.61,64.65,64.97,372731.0,49.2617,49.3068,48.5853,48.8258,372731.0
2016-02-11 15:30:00,64.97,65.99,64.85,65.54,644050.0,48.8258,49.5924,48.7357,49.2542,644050.0
2016-02-12 09:30:00,66.82,67.38,66.11,66.28,431295.0,50.2161,50.637,49.6826,49.8103,431295.0
2016-02-12 10:00:00,66.31,66.73,65.98,66.49,360121.0,49.8329,50.1485,49.5849,49.9681,360121.0
2016-02-12 10:30:00,66.52,67.35,66.5,67.06,435981.0,49.9907,50.6144,49.9756,50.3965,435981.0
2016-02-12 11:00:00,67.09,68.08,67.08,68.0,435056.0,50.419,51.163,50.4115,51.1029,435056.0
2016-02-12 11:30:00,68.02,68.76,67.87,68.18,411592.0,51.1179,51.6741,51.0052,51.2382,411592.0
2016-02-12 12:00:00,68.2,68.32,67.87,68.0,202032.0,51.2532,51.3434,51.0052,51.1029,202032.0
2016-02-12 12:30:00,67.97,68.1,67.56,67.71,204322.0,51.0804,51.1781,50.7723,50.885,204322.0
2016-02-12 13:00:00,67.72,67.81,67.03,67.04,235571.0,50.8925,50.9601,50.374,50.3815,235571.0
2016-02-12 13:30:00,67.04,67.13,66.47,66.66,266201.0,50.3815,50.4491,49.9531,50.0959,266201.0
2016-02-12 14:00:00,66.68,67.43,66.63,67.28,422607.0,50.1109,50.6746,50.0733,50.5618,422607.0
2016-02-12 14:30:00,67.26,67.62,67.16,67.45,216397.0,50.5468,50.8173,50.4716,50.6896,216397.0
2016-02-12 15:00:00,67.42,67.72,67.19,67.58,324207.0,50.667,50.8925,50.4942,50.7873,324207.0
2016-02-12 15:30:00,67.59,67.73,67.29,67.71,654388.0,50.7948,50.9,50.5693,50.885,654388.0
2016-02-16 09:30:00,68.77,69.09,66.77,67.11,394791.0,51.6816,51.9221,50.1786,50.4341,394791.0
2016-02-16 10:00:00,67.17,67.78,66.89,67.48,424876.0,50.4792,50.9376,50.2687,50.7121,424876.0
2016-02-16 10:30:00,67.53,67.62,66.78,66.83,179775.0,50.7497,50.8173,50.1861,50.2236,179775.0
2016-02-16 11:00:00,66.82,67.03,66.25,66.39,201209.0,50.2161,50.374,49.7878,49.893,201209.0
2016-02-16 11:30:00,66.41,67.39,66.41,67.3,245020.0,49.908,50.6445,49.908,50.5769,245020.0
2016-02-16 12:00:00,67.33,67.44,67.02,67.13,188451.0,50.5994,50.6821,50.3664,50.4491,188451.0
2016-02-16 12:30:00,67.12,67.34,66.83,67.2,177701.0,50.4416,50.6069,50.2236,50.5017,177701.0
2016-02-16 13:00:00,67.2,67.47,67.16,67.29,101329.0,50.5017,50.7046,50.4716,50.5693,101329.0
2016-02-16 13:30:00,67.31,67.59,67.25,67.56,106844.0,50.5844,50.7948,50.5393,50.7723,106844.0
2016-02-16 14:00:00,67.56,67.9,67.54,67.89,138722.0,50.7723,51.0278,50.7572,51.0203,138722.0
2016-02-16 14:30:00,67.89,68.04,67.72,67.83,153949.0,51.0203,51.133,50.8925,50.9752,153949.0
2016-02-16 15:00:00,67.83,68.09,67.75,68.01,236285.0,50.9752,51.1706,50.915,51.1104,236285.0
2016-02-16 15:30:00,68.01,68.04,67.58,67.89,396723.0,51.1104,51.133,50.7873,51.0203,396723.0
2016-02-17 09:30:00,69.0,69.0,67.6,67.8,401913.0,51.8544,51.8544,50.8023,50.9526,401913.0
2016-02-17 10:00:00,67.85,68.49,67.77,68.01,485335.0,50.9902,51.4712,50.9301,51.1104,485335.0
2016-02-17 10:30:00,68.05,69.04,67.89,69.02,1170578.0,51.1405,51.8845,51.0203,51.8695,1170578.0
2016-02-17 11:00:00,69.01,69.89,68.92,69.53,492013.0,51.8619,52.5233,51.7943,52.2527,492013.0
2016-02-17 11:30:00,69.53,69.94,69.34,69.63,193607.0,52.2527,52.5609,52.1099,52.3279,193607.0
2016-02-17 12:00:00,69.67,70.38,69.67,70.26,219850.0,52.3579,52.8915,52.3579,52.8013,219850.0
2016-02-17 12:30:00,70.27,70.7,70.22,70.66,233366.0,52.8089,53.132,52.7713,53.1019,233366.0
2016-02-17 13:00:00,70.69,70.69,70.47,70.6,194194.0,53.1245,53.1245,52.9592,53.0569,194194.0
2016-02-17 13:30:00,70.61,70.65,70.33,70.49,185550.0,53.0644,53.0944,52.8539,52.9742,185550.0
2016-02-17 14:00:00,70.49,70.88,70.29,70.39,410106.0,52.9742,53.2673,52.8239,52.899,410106.0
2016-02-17 14:30:00,70.4,70.46,69.97,69.98,189042.0,52.9066,52.9516,52.5834,52.5909,189042.0
2016-02-17 15:00:00,70.02,70.46,69.91,70.38,233568.0,52.621,52.9516,52.5383,52.8915,233568.0
2016-02-17 15:30:00,70.39,70.94,70.18,70.8,826666.0,52.899,53.3124,52.7412,53.2072,826666.0
2016-02-18 09:30:00,70.99,71.23,69.82,70.06,311309.0,53.3499,53.5303,52.4707,52.651,311309.0
2016-02-18 10:00:00,70.03,70.61,69.46,70.58,240976.0,52.6285,53.0644,52.2001,53.0418,240976.0
2016-02-18 10:30:00,70.56,70.73,70.04,70.04,183552.0,53.0268,53.1546,52.636,52.636,183552.0
2016-02-18 11:00:00,70.49,70.49,69.34,69.77,316059.0,52.9742,52.9742,52.1099,52.4331,316059.0
2016-02-18 11:30:00,69.85,70.41,69.73,70.4,160160.0,52.4932,52.9141,52.403,52.9066,160160.0
2016-02-18 12:00:00,70.4,70.61,70.07,70.59,114766.0,52.9066,53.0644,52.6586,53.0493,114766.0
2016-02-18 12:30:00,70.58,70.59,70.03,70.03,145481.0,53.0418,53.0493,52.6285,52.6285,145481.0
2016-02-18 13:00:00,70.07,70.25,69.71,69.84,191795.0,52.6586,52.7938,52.388,52.4857,191795.0
2016-02-18 13:30:00,69.82,69.84,69.46,69.71,109754.0,52.4707,52.4857,52.2001,52.388,109754.0
2016-02-18 14:00:00,69.7,70.07,69.7,69.95,250373.0,52.3805,52.6586,52.3805,52.5684,250373.0
2016-02-18 14:30:00,69.94,70.22,69.68,69.77,265558.0,52.5609,52.7713,52.3655,52.4331,265558.0
2016-02-18 15:00:00,69.76,69.78,69.52,69.64,235667.0,52.4256,52.4406,52.2452,52.3354,235667.0
2016-02-18 15:30:00,69.64,69.8,69.34,69.45,464390.0,52.3354,52.4556,52.1099,52.1926,464390.0
2016-02-19 09:30:00,68.61,69.19,68.34,69.05,585972.0,51.5613,51.9972,51.3584,51.892,585972.0
2016-02-19 10:00:00,69.04,69.04,68.08,68.34,242752.0,51.8845,51.8845,51.163,51.3584,242752.0
2016-02-19 10:30:00,68.34,68.61,68.23,68.44,203443.0,51.3584,51.5613,51.2758,51.4336,203443.0
2016-02-19 11:00:00,68.42,68.82,68.06,68.7,201353.0,51.4186,51.7192,51.148,51.629,201353.0
2016-02-19 11:30:00,68.73,69.13,68.48,68.83,167069.0,51.6515,51.9521,51.4636,51.7267,167069.0
2016-02-19 12:00:00,68.84,68.84,68.51,68.6,108778.0,51.7342,51.7342,51.4862,51.5538,108778.0
2016-02-19 12:30:00,68.6,68.84,68.53,68.78,133287.0,51.5538,51.7342,51.5012,51.6891,133287.0
2016-02-19 13:00:00,68.8,69.0,68.69,69.0,113272.0,51.7041,51.8544,51.6215,51.8544,113272.0
2016-02-19 13:30:00,68.98,69.14,68.9,68.99,97300.0,51.8394,51.9596,51.7793,51.8469,97300.0
2016-02-19 14:00:00,68.98,69.1,68.83,69.01,149968.0,51.8394,51.9296,51.7267,51.8619,149968.0
2016-02-19 14:30:00,69.01,69.03,68.76,68.83,120880.0,51.8619,51.877,51.6741,51.7267,120880.0
2016-02-19 15:00:00,68.82,69.06,68.79,69.06,164416.0,51.7192,51.8995,51.6966,51.8995,164416.0
2016-02-19 15:30:00,69.05,69.73,69.03,69.7,368759.0,51.892,52.403,51.877,52.3805,368759.0
2016-02-22 09:30:00,71.54,71.68,70.62,71.17,457495.0,53.7633,53.8685,53.0719,53.4852,457495.0
2016-02-22 10:00:00,71.18,71.61,70.83,71.35,354973.0,53.4927,53.8159,53.2297,53.6205,354973.0
2016-02-22 10:30:00,71.37,71.58,71.08,71.31,314434.0,53.6355,53.7933,53.4176,53.5904,314434.0
2016-02-22 11:00:00,71.34,71.82,71.23,71.68,180426.0,53.613,53.9737,53.5303,53.8685,180426.0
2016-02-22 11:30:00,71.65,71.86,71.52,71.81,121126.0,53.8459,54.0038,53.7482,53.9662,121126.0
2016-02-22 12:00:00,71.79,72.07,71.77,71.97,130431.0,53.9512,54.1616,53.9361,54.0864,130431.0
2016-02-22 12:30:00,71.97,72.13,71.67,71.75,229960.0,54.0864,54.2067,53.861,53.9211,229960.0
2016-02-22 13:00:00,71.73,72.12,71.73,71.95,163984.0,53.9061,54.1992,53.9061,54.0714,163984.0
2016-02-22 13:30:00,71.95,72.55,71.93,72.48,166947.0,54.0714,54.5223,54.0564,54.4697,166947.0
2016-02-22 14:00:00,72.47,72.56,72.19,72.49,220537.0,54.4622,54.5298,54.2518,54.4772,220537.0
2016-02-22 14:30:00,72.5,72.59,72.35,72.49,171889.0,54.4847,54.5524,54.372,54.4772,171889.0
2016-02-22 15:00:00,72.48,72.77,72.3,72.57,271909.0,54.4697,54.6876,54.3344,54.5373,271909.0
2016-02-22 15:30:00,72.57,72.6,72.0,72.19,1087591.0,54.5373,54.5599,54.109,54.2518,1087591.0
2016-02-23 09:30:00,71.69,71.75,70.0,70.28,409239.0,53.876,53.9211,52.6059,52.8164,409239.0
2016-02-23 10:00:00,70.28,70.41,69.13,69.8,317756.0,52.8164,52.9141,51.9521,52.4556,317756.0
2016-02-23 10:30:00,69.81,69.81,68.47,68.58,406645.0,52.4632,52.4632,51.4561,51.5388,406645.0
2016-02-23 11:00:00,68.55,68.55,67.8,67.93,431477.0,51.5163,51.5163,50.9526,51.0503,431477.0
2016-02-23 11:30:00,67.96,68.73,67.82,68.63,215538.0,51.0729,51.6515,50.9676,51.5764,215538.0
2016-02-23 12:00:00,68.63,68.63,68.08,68.37,119263.0,51.5764,51.5764,51.163,51.381,119263.0
2016-02-23 12:30:00,68.35,68.53,68.24,68.35,95015.0,51.3659,51.5012,51.2833,51.3659,95015.0
2016-02-23 13:00:00,68.36,68.43,68.02,68.07,114903.0,51.3735,51.4261,51.1179,51.1555,114903.0
2016-02-23 13:30:00,68.08,68.21,67.88,68.2,120774.0,51.163,51.2607,51.0127,51.2532,120774.0
2016-02-23 14:00:00,68.2,68.39,68.08,68.3,281034.0,51.2532,51.396,51.163,51.3284,281034.0
2016-02-23 14:30:00,68.3,68.57,68.28,68.29,242166.0,51.3284,51.5313,51.3133,51.3209,242166.0
2016-02-23 15:00:00,68.3,68.38,67.65,68.05,322706.0,51.3284,51.3885,50.8399,51.1405,322706.0
2016-02-23 15:30:00,68.05,68.47,67.96,68.01,530526.0,51.1405,51.4561,51.0729,51.1104,530526.0
2016-02-24 09:30:00,67.23,67.76,66.75,67.72,384524.0,50.5243,50.9226,50.1635,50.8925,384524.0
2016-02-24 10:00:00,67.73,67.97,67.15,67.53,323570.0,50.9,51.0804,50.4641,50.7497,323570.0
2016-02-24 10:30:00,67.57,68.69,67.36,68.65,354587.0,50.7798,51.6215,50.622,51.5914,354587.0
2016-02-24 11:00:00,68.68,68.69,67.41,67.47,360191.0,51.6139,51.6215,50.6595,50.7046,360191.0
2016-02-24 11:30:00,67.46,68.99,67.43,68.99,185337.0,50.6971,51.8469,50.6746,51.8469,185337.0
2016-02-24 12:00:00,68.98,69.58,68.98,69.3,268933.0,51.8394,52.2903,51.8394,52.0799,268933.0
2016-02-24 12:30:00,69.32,69.94,69.2,69.68,217694.0,52.0949,52.5609,52.0047,52.3655,217694.0
2016-02-24 13:00:00,69.69,69.94,69.35,69.6,195737.0,52.373,52.5609,52.1175,52.3053,195737.0
2016-02-24 13:30:00,69.62,69.68,69.15,69.25,146944.0,52.3204,52.3655,51.9672,52.0423,146944.0
2016-02-24 14:00:00,69.27,69.55,69.2,69.4,164007.0,52.0573,52.2678,52.0047,52.155,164007.0
2016-02-24 14:30:00,69.39,69.57,69.15,69.15,154493.0,52.1475,52.2828,51.9672,51.9672,154493.0
2016-02-24 15:00:00,69.16,69.68,69.16,69.6,186819.0,51.9747,52.3655,51.9747,52.3053,186819.0
2016-02-24 15:30:00,69.6,69.85,69.42,69.5,449345.0,52.3053,52.4932,52.1701,52.2302,449345.0
2016-02-25 09:30:00,69.21,70.3,68.63,68.66,289809.0,52.0123,52.8314,51.5764,51.5989,289809.0
2016-02-25 10:00:00,68.61,68.62,67.81,68.18,464515.0,51.5613,51.5689,50.9601,51.2382,464515.0
2016-02-25 10:30:00,68.16,68.18,67.28,67.29,363863.0,51.2232,51.2382,50.5618,50.5693,363863.0
2016-02-25 11:00:00,67.29,67.74,67.17,67.71,151008.0,50.5693,50.9075,50.4792,50.885,151008.0
2016-02-25 11:30:00,67.72,68.4,67.68,68.15,204038.0,50.8925,51.4035,50.8624,51.2156,204038.0
2016-02-25 12:00:00,68.18,68.27,67.7,67.71,174440.0,51.2382,51.3058,50.8775,50.885,174440.0
2016-02-25 12:30:00,67.72,67.86,67.64,67.7,144708.0,50.8925,50.9977,50.8324,50.8775,144708.0
2016-02-25 13:00:00,67.69,68.63,67.54,68.51,346840.0,50.8699,51.5764,50.7572,51.4862,346840.0
2016-02-25 13:30:00,68.53,69.13,68.29,68.99,453071.0,51.5012,51.9521,51.3209,51.8469,453071.0
2016-02-25 14:00:00,68.99,69.24,68.76,68.79,332832.0,51.8469,52.0348,51.6741,51.6966,332832.0
2016-02-25 14:30:00,68.83,68.89,68.01,68.04,395147.0,51.7267,51.7718,51.1104,51.133,395147.0
2016-02-25 15:00:00,68.06,68.43,67.96,68.03,403533.0,51.148,51.4261,51.0729,51.1255,403533.0
2016-02-25 15:30:00,68.04,68.74,68.03,68.5,847103.0,51.133,51.659,51.1255,51.4787,847103.0
2016-02-26 09:30:00,67.91,68.96,65.74,66.65,1826045.0,51.0353,51.8244,49.4045,50.0884,1826045.0
2016-02-26 10:00:00,66.65,66.98,65.95,66.22,1189070.0,50.0884,50.3364,49.5623,49.7652,1189070.0
2016-02-26 10:30:00,66.23,67.95,66.17,67.9,889622.0,49.7727,51.0653,49.7276,51.0278,889622.0
2016-02-26 11:00:00,67.86,69.7,67.65,69.23,951228.0,50.9977,52.3805,50.8399,52.0273,951228.0
2016-02-26 11:30:00,69.19,69.31,67.9,68.12,592476.0,51.9972,52.0874,51.0278,51.1931,592476.0
2016-02-26 12:00:00,68.12,68.13,67.2,67.41,384416.0,51.1931,51.2006,50.5017,50.6595,384416.0
2016-02-26 12:30:00,67.4,67.56,66.82,66.88,284219.0,50.652,50.7723,50.2161,50.2612,284219.0
2016-02-26 13:00:00,66.88,67.79,66.85,67.75,409773.0,50.2612,50.9451,50.2387,50.915,409773.0
2016-02-26 13:30:00,67.73,67.82,66.82,67.03,600468.0,50.9,50.9676,50.2161,50.374,600468.0
2016-02-26 14:00:00,67.03,67.82,66.99,67.38,366450.0,50.374,50.9676,50.3439,50.637,366450.0
2016-02-26 14:30:00,67.37,67.52,66.4,67.25,537617.0,50.6295,50.7422,49.9005,50.5393,537617.0
2016-02-26 15:00:00,67.25,67.66,67.18,67.46,317006.0,50.5393,50.8474,50.4867,50.6971,317006.0
2016-02-26 15:30:00,67.45,67.86,67.24,67.51,839637.0,50.6896,50.9977,50.5318,50.7347,839637.0
2016-02-29 09:30:00,67.42,67.56,64.8,65.2,703290.0,50.667,50.7723,48.6981,48.9987,703290.0
2016-02-29 10:00:00,65.2,65.99,64.8,65.17,619040.0,48.9987,49.5924,48.6981,48.9761,619040.0
2016-02-29 10:30:00,65.26,65.45,65.0,65.16,392289.0,49.0438,49.1866,48.8484,48.9686,392289.0
2016-02-29 11:00:00,65.17,65.63,64.99,65.48,383003.0,48.9761,49.3218,48.8409,49.2091,383003.0
2016-02-29 11:30:00,65.5,65.85,65.4,65.67,356082.0,49.2241,49.4872,49.149,49.3519,356082.0
2016-02-29 12:00:00,65.69,65.78,65.29,65.47,282652.0,49.3669,49.4346,49.0663,49.2016,282652.0
2016-02-29 12:30:00,65.49,65.56,65.17,65.3,206815.0,49.2166,49.2692,48.9761,49.0738,206815.0
2016-02-29 13:00:00,65.32,66.18,65.27,66.09,266216.0,49.0889,49.7352,49.0513,49.6675,266216.0
2016-02-29 13:30:00,66.09,66.17,65.56,65.83,281229.0,49.6675,49.7276,49.2692,49.4721,281229.0
2016-02-29 14:00:00,65.83,65.83,64.81,65.21,295604.0,49.4721,49.4721,48.7056,49.0062,295604.0
2016-02-29 14:30:00,65.2,65.2,64.8,64.83,311102.0,48.9987,48.9987,48.6981,48.7206,311102.0
2016-02-29 15:00:00,64.83,64.99,64.79,64.95,630135.0,48.7206,48.8409,48.6906,48.8108,630135.0
2016-02-29 15:30:00,64.96,65.11,64.72,64.73,1100443.0,48.8183,48.931,48.638,48.6455,1100443.0
2016-03-01 09:30:00,65.1,65.35,62.88,63.2,730137.0,48.9235,49.1114,47.2552,47.4957,730137.0
2016-03-01 10:00:00,63.22,63.73,62.62,62.78,731754.0,47.5107,47.894,47.0598,47.18,731754.0
2016-03-01 10:30:00,62.76,63.28,62.53,62.79,584805.0,47.165,47.5558,46.9921,47.1875,584805.0
2016-03-01 11:00:00,62.81,63.5,62.69,63.46,518743.0,47.2026,47.7211,47.1124,47.691,518743.0
2016-03-01 11:30:00,63.46,64.31,63.39,64.31,529166.0,47.691,48.3298,47.6384,48.3298,529166.0
2016-03-01 12:00:00,64.31,64.49,63.99,64.19,295864.0,48.3298,48.4651,48.0893,48.2397,295864.0
2016-03-01 12:30:00,64.2,64.77,64.06,64.77,422293.0,48.2472,48.6755,48.142,48.6755,422293.0
2016-03-01 13:00:00,64.77,65.41,64.69,65.3,472288.0,48.6755,49.1565,48.6154,49.0738,472288.0
2016-03-01 13:30:00,65.27,65.47,64.74,64.88,315020.0,49.0513,49.2016,48.653,48.7582,315020.0
2016-03-01 14:00:00,64.87,64.88,64.03,64.16,413156.0,48.7507,48.7582,48.1194,48.2171,413156.0
2016-03-01 14:30:00,64.16,64.85,64.16,64.85,386527.0,48.2171,48.7357,48.2171,48.7357,386527.0
2016-03-01 15:00:00,64.85,64.99,64.67,64.75,367681.0,48.7357,48.8409,48.6004,48.6605,367681.0
2016-03-01 15:30:00,64.75,65.01,64.71,65.01,731516.0,48.6605,48.8559,48.6304,48.8559,731516.0
2016-03-02 09:30:00,64.95,65.34,64.14,64.35,382273.0,48.8108,49.1039,48.2021,48.3599,382273.0
2016-03-02 10:00:00,64.39,65.53,64.29,65.23,406580.0,48.39,49.2467,48.3148,49.0212,406580.0
2016-03-02 10:30:00,65.23,65.48,64.27,65.44,437061.0,49.0212,49.2091,48.2998,49.179,437061.0
2016-03-02 11:00:00,65.43,66.59,65.37,66.59,462052.0,49.1715,50.0433,49.1264,50.0433,462052.0
2016-03-02 11:30:00,66.6,66.69,65.53,65.58,309785.0,50.0508,50.1184,49.2467,49.2843,309785.0
2016-03-02 12:00:00,65.6,66.08,65.45,65.45,220915.0,49.2993,49.66,49.1866,49.1866,220915.0
2016-03-02 12:30:00,65.47,66.04,65.29,65.83,250730.0,49.2016,49.63,49.0663,49.4721,250730.0
2016-03-02 13:00:00,65.85,65.89,65.52,65.7,226117.0,49.4872,49.5172,49.2392,49.3744,226117.0
2016-03-02 13:30:00,65.7,65.82,65.51,65.51,184092.0,49.3744,49.4646,49.2317,49.2317,184092.0
2016-03-02 14:00:00,65.54,66.13,65.49,66.11,301978.0,49.2542,49.6976,49.2166,49.6826,301978.0
2016-03-02 14:30:00,66.11,66.44,66.03,66.1,193167.0,49.6826,49.9306,49.6224,49.675,193167.0
2016-03-02 15:00:00,66.1,66.67,66.1,66.38,347220.0,49.675,50.1034,49.675,49.8855,347220.0
2016-03-02 15:30:00,66.38,67.12,66.32,66.99,858023.0,49.8855,50.4416,49.8404,50.3439,858023.0
2016-03-03 09:30:00,66.95,67.16,66.38,67.0,518920.0,50.3138,50.4716,49.8855,50.3514,518920.0
2016-03-03 10:00:00,66.97,67.49,66.18,67.31,455834.0,50.3289,50.7196,49.7352,50.5844,455834.0
2016-03-03 10:30:00,67.37,69.15,67.33,69.11,511667.0,50.6295,51.9672,50.5994,51.9371,511667.0
2016-03-03 11:00:00,69.11,69.31,68.16,68.59,704838.0,51.9371,52.0874,51.2232,51.5463,704838.0
2016-03-03 11:30:00,68.58,69.06,68.36,68.61,333136.0,51.5388,51.8995,51.3735,51.5613,333136.0
2016-03-03 12:00:00,68.63,68.72,67.9,68.22,279805.0,51.5764,51.644,51.0278,51.2683,279805.0
2016-03-03 12:30:00,68.21,68.57,68.05,68.42,231941.0,51.2607,51.5313,51.1405,51.4186,231941.0
2016-03-03 13:00:00,68.42,68.97,68.41,68.64,335814.0,51.4186,51.8319,51.411,51.5839,335814.0
2016-03-03 13:30:00,68.65,69.19,68.64,68.72,378730.0,51.5914,51.9972,51.5839,51.644,378730.0
2016-03-03 14:00:00,68.74,69.21,68.27,69.04,388289.0,51.659,52.0123,51.3058,51.8845,388289.0
2016-03-03 14:30:00,69.06,69.67,69.05,69.51,403073.0,51.8995,52.3579,51.892,52.2377,403073.0
2016-03-03 15:00:00,69.53,69.59,69.2,69.32,398822.0,52.2527,52.2978,52.0047,52.0949,398822.0
2016-03-03 15:30:00,69.33,69.43,69.03,69.24,807137.0,52.1024,52.1776,51.877,52.0348,807137.0
2016-03-04 09:30:00,69.91,70.1,68.74,69.43,455339.0,52.5383,52.6811,51.659,52.1776,455339.0
2016-03-04 10:00:00,69.47,70.03,69.14,69.77,358565.0,52.2076,52.6285,51.9596,52.4331,358565.0
2016-03-04 10:30:00,69.79,70.21,69.5,69.65,343323.0,52.4481,52.7638,52.2302,52.3429,343323.0
2016-03-04 11:00:00,69.65,70.79,69.61,70.69,719354.0,52.3429,53.1996,52.3129,53.1245,719354.0
2016-03-04 11:30:00,70.7,71.5,70.64,71.48,581872.0,53.132,53.7332,53.0869,53.7182,581872.0
2016-03-04 12:00:00,71.49,71.52,70.83,71.02,363530.0,53.7257,53.7482,53.2297,53.3725,363530.0
2016-03-04 12:30:00,71.04,71.41,70.85,71.01,572856.0,53.3875,53.6656,53.2447,53.365,572856.0
2016-03-04 13:00:00,71.01,71.08,70.38,71.08,476345.0,53.365,53.4176,52.8915,53.4176,476345.0
2016-03-04 13:30:00,71.11,71.14,70.8,71.09,348659.0,53.4401,53.4627,53.2072,53.4251,348659.0
2016-03-04 14:00:00,71.05,71.05,70.48,70.66,477945.0,53.395,53.395,52.9667,53.1019,477945.0
2016-03-04 14:30:00,70.66,70.86,70.0,70.75,521140.0,53.1019,53.2522,52.6059,53.1696,521140.0
2016-03-04 15:00:00,70.77,71.05,70.35,70.9,463863.0,53.1846,53.395,52.869,53.2823,463863.0
2016-03-04 15:30:00,70.87,71.45,70.63,71.41,1320591.0,53.2598,53.6956,53.0794,53.6656,1320591.0
2016-03-07 09:30:00,71.12,71.36,70.36,70.69,487763.0,53.4476,53.628,52.8765,53.1245,487763.0
2016-03-07 10:00:00,70.73,72.02,70.22,71.88,640341.0,53.1546,54.124,52.7713,54.0188,640341.0
2016-03-07 10:30:00,71.9,72.67,71.63,72.38,513442.0,54.0338,54.6125,53.8309,54.3945,513442.0
2016-03-07 11:00:00,72.35,73.4,72.3,73.13,675211.0,54.372,55.1611,54.3344,54.9582,675211.0
2016-03-07 11:30:00,73.12,74.64,73.12,74.45,725110.0,54.9507,56.093,54.9507,55.9502,725110.0
2016-03-07 12:00:00,74.46,75.12,74.46,74.86,447594.0,55.9577,56.4537,55.9577,56.2583,447594.0
2016-03-07 12:30:00,74.86,75.22,74.72,74.82,432622.0,56.2583,56.5288,56.1531,56.2282,432622.0
2016-03-07 13:00:00,74.83,75.32,74.7,74.78,315756.0,56.2358,56.604,56.1381,56.1982,315756.0
2016-03-07 13:30:00,74.76,75.08,74.4,74.74,333522.0,56.1832,56.4236,55.9126,56.1681,333522.0
2016-03-07 14:00:00,74.76,74.94,74.32,74.62,438676.0,56.1832,56.3184,55.8525,56.0779,438676.0
2016-03-07 14:30:00,74.63,74.75,74.33,74.67,496261.0,56.0855,56.1756,55.86,56.1155,496261.0
2016-03-07 15:00:00,74.68,75.23,74.48,75.02,507486.0,56.123,56.5364,55.9727,56.3785,507486.0
2016-03-07 15:30:00,75.0,75.53,74.94,75.47,1005543.0,56.3635,56.7618,56.3184,56.7167,1005543.0
2016-03-08 09:30:00,74.65,74.84,72.99,73.0,716974.0,56.1005,56.2433,54.853,54.8605,716974.0
2016-03-08 10:00:00,72.96,73.14,72.5,72.57,469740.0,54.8304,54.9657,54.4847,54.5373,469740.0
2016-03-08 10:30:00,72.56,72.72,71.95,71.98,354299.0,54.5298,54.6501,54.0714,54.0939,354299.0
2016-03-08 11:00:00,72.01,73.36,72.01,73.12,279894.0,54.1165,55.131,54.1165,54.9507,279894.0
2016-03-08 11:30:00,73.11,73.45,72.59,72.98,227481.0,54.9432,55.1987,54.5524,54.8455,227481.0
2016-03-08 12:00:00,72.99,73.27,72.43,72.56,322655.0,54.853,55.0634,54.4321,54.5298,322655.0
2016-03-08 12:30:00,72.58,72.59,71.92,71.98,352326.0,54.5449,54.5524,54.0489,54.0939,352326.0
2016-03-08 13:00:00,71.97,72.25,71.81,72.0,273867.0,54.0864,54.2969,53.9662,54.109,273867.0
2016-03-08 13:30:00,71.98,72.19,71.88,72.08,237636.0,54.0939,54.2518,54.0188,54.1691,237636.0
2016-03-08 14:00:00,72.07,72.21,71.58,71.58,264765.0,54.1616,54.2668,53.7933,53.7933,264765.0
2016-03-08 14:30:00,71.59,71.65,70.96,70.99,441861.0,53.8009,53.8459,53.3274,53.3499,441861.0
2016-03-08 15:00:00,71.0,71.29,70.48,70.53,357320.0,53.3575,53.5754,52.9667,53.0042,357320.0
2016-03-08 15:30:00,70.53,70.77,70.5,70.6,928083.0,53.0042,53.1846,52.9817,53.0569,928083.0
2016-03-09 09:30:00,71.66,71.87,70.12,70.96,425424.0,53.8535,54.0113,52.6961,53.3274,425424.0
2016-03-09 10:00:00,70.97,71.07,69.81,70.23,276588.0,53.3349,53.4101,52.4632,52.7788,276588.0
2016-03-09 10:30:00,70.25,71.71,70.25,71.42,353897.0,52.7938,53.891,52.7938,53.6731,353897.0
2016-03-09 11:00:00,71.43,72.42,71.38,72.28,237133.0,53.6806,54.4246,53.643,54.3194,237133.0
2016-03-09 11:30:00,72.31,72.5,71.9,72.24,155890.0,54.3419,54.4847,54.0338,54.2893,155890.0
2016-03-09 12:00:00,72.28,72.33,71.97,72.31,191451.0,54.3194,54.357,54.0864,54.3419,191451.0
2016-03-09 12:30:00,72.31,72.49,71.99,72.13,234386.0,54.3419,54.4772,54.1015,54.2067,234386.0
2016-03-09 13:00:00,72.11,72.23,72.0,72.08,365678.0,54.1916,54.2818,54.109,54.1691,365678.0
2016-03-09 13:30:00,72.07,72.3,72.0,72.29,155934.0,54.1616,54.3344,54.109,54.3269,155934.0
2016-03-09 14:00:00,72.3,72.45,72.0,72.37,353700.0,54.3344,54.4472,54.109,54.387,353700.0
2016-03-09 14:30:00,72.4,72.4,72.0,72.07,183179.0,54.4096,54.4096,54.109,54.1616,183179.0
2016-03-09 15:00:00,72.07,72.18,72.0,72.14,264908.0,54.1616,54.2442,54.109,54.2142,264908.0
2016-03-09 15:30:00,72.14,72.27,72.03,72.26,680859.0,54.2142,54.3119,54.1315,54.3044,680859.0
2016-03-10 09:30:00,71.16,71.56,70.3,71.32,575678.0,53.4777,53.7783,52.8314,53.5979,575678.0
2016-03-10 10:00:00,71.3,71.79,70.75,71.38,327527.0,53.5829,53.9512,53.1696,53.643,327527.0
2016-03-10 10:30:00,71.37,71.79,70.95,71.5,367112.0,53.6355,53.9512,53.3199,53.7332,367112.0
2016-03-10 11:00:00,71.5,71.72,70.96,71.15,147824.0,53.7332,53.8985,53.3274,53.4702,147824.0
2016-03-10 11:30:00,71.16,71.2,70.65,70.9,292865.0,53.4777,53.5078,53.0944,53.2823,292865.0
2016-03-10 12:00:00,70.89,71.18,70.7,70.97,134797.0,53.2748,53.4927,53.132,53.3349,134797.0
2016-03-10 12:30:00,70.96,71.21,70.77,71.18,178294.0,53.3274,53.5153,53.1846,53.4927,178294.0
2016-03-10 13:00:00,71.15,72.37,71.15,72.34,217495.0,53.4702,54.387,53.4702,54.3645,217495.0
2016-03-10 13:30:00,72.35,72.86,72.08,72.14,343233.0,54.372,54.7553,54.1691,54.2142,343233.0
2016-03-10 14:00:00,72.13,72.24,71.59,71.82,246911.0,54.2067,54.2893,53.8009,53.9737,246911.0
2016-03-10 14:30:00,71.82,72.23,71.74,71.81,144921.0,53.9737,54.2818,53.9136,53.9662,144921.0
2016-03-10 15:00:00,71.8,72.41,71.8,72.31,197272.0,53.9587,54.4171,53.9587,54.3419,197272.0
2016-03-10 15:30:00,72.27,72.43,71.93,72.27,332919.0,54.3119,54.4321,54.0564,54.3119,332919.0
2016-03-11 09:30:00,73.14,75.48,72.99,74.96,534887.0,54.9657,56.7242,54.853,56.3335,534887.0
2016-03-11 10:00:00,74.97,75.69,74.84,75.48,324764.0,56.341,56.8821,56.2433,56.7242,324764.0
2016-03-11 10:30:00,75.5,75.89,74.56,74.56,320976.0,56.7393,57.0324,56.0328,56.0328,320976.0
2016-03-11 11:00:00,74.58,74.89,74.1,74.84,265007.0,56.0479,56.2808,55.6872,56.2433,265007.0
2016-03-11 11:30:00,74.86,74.9,74.55,74.65,158418.0,56.2583,56.2884,56.0253,56.1005,158418.0
2016-03-11 12:00:00,74.69,74.92,74.51,74.77,164477.0,56.1305,56.3034,55.9953,56.1907,164477.0
2016-03-11 12:30:00,74.78,75.2,74.71,74.86,136794.0,56.1982,56.5138,56.1456,56.2583,136794.0
2016-03-11 13:00:00,74.86,75.17,74.68,75.07,138768.0,56.2583,56.4913,56.123,56.4161,138768.0
2016-03-11 13:30:00,75.06,75.2,74.89,75.05,142003.0,56.4086,56.5138,56.2808,56.4011,142003.0
2016-03-11 14:00:00,75.07,75.52,75.0,75.28,279501.0,56.4161,56.7543,56.3635,56.5739,279501.0
2016-03-11 14:30:00,75.3,75.5,75.09,75.47,337030.0,56.589,56.7393,56.4311,56.7167,337030.0
2016-03-11 15:00:00,75.47,75.48,75.2,75.32,199781.0,56.7167,56.7242,56.5138,56.604,199781.0
2016-03-11 15:30:00,75.33,75.39,75.03,75.17,564322.0,56.6115,56.6566,56.3861,56.4913,564322.0
2016-03-14 09:30:00,73.71,74.77,73.33,74.4,315919.0,55.3941,56.1907,55.1085,55.9126,315919.0
2016-03-14 10:00:00,74.38,74.79,73.94,74.41,184316.0,55.8976,56.2057,55.5669,55.9201,184316.0
2016-03-14 10:30:00,74.41,74.96,74.05,74.09,170620.0,55.9201,56.3335,55.6496,55.6796,170620.0
2016-03-14 11:00:00,74.07,74.28,73.3,73.32,245239.0,55.6646,55.8224,55.0859,55.101,245239.0
2016-03-14 11:30:00,73.33,73.86,73.29,73.56,161422.0,55.1085,55.5068,55.0784,55.2813,161422.0
2016-03-14 12:00:00,73.59,73.82,73.34,73.81,139541.0,55.3039,55.4767,55.116,55.4692,139541.0
2016-03-14 12:30:00,73.8,74.42,73.72,74.33,102244.0,55.4617,55.9276,55.4016,55.86,102244.0
2016-03-14 13:00:00,74.3,75.36,74.3,75.04,154966.0,55.8375,56.6341,55.8375,56.3936,154966.0
2016-03-14 13:30:00,75.04,75.45,74.88,75.37,184448.0,56.3936,56.7017,56.2733,56.6416,184448.0
2016-03-14 14:00:00,75.38,75.4,74.93,75.11,144239.0,56.6491,56.6641,56.3109,56.4462,144239.0
2016-03-14 14:30:00,75.1,75.35,75.02,75.18,184177.0,56.4387,56.6265,56.3785,56.4988,184177.0
2016-03-14 15:00:00,75.16,75.25,74.96,75.02,122524.0,56.4838,56.5514,56.3335,56.3785,122524.0
2016-03-14 15:30:00,75.04,75.16,74.77,74.78,346026.0,56.3936,56.4838,56.1907,56.1982,346026.0
2016-03-15 09:30:00,73.82,74.37,73.5,73.93,317855.0,55.4767,55.8901,55.2362,55.5594,317855.0
2016-03-15 10:00:00,73.87,73.88,72.91,73.07,319234.0,55.5143,55.5218,54.7929,54.9131,319234.0
2016-03-15 10:30:00,73.09,73.66,73.02,73.28,185898.0,54.9281,55.3565,54.8755,55.0709,185898.0
2016-03-15 11:00:00,73.28,73.29,72.67,72.7,260893.0,55.0709,55.0784,54.6125,54.635,260893.0
2016-03-15 11:30:00,72.72,73.1,72.0,72.19,248161.0,54.6501,54.9356,54.109,54.2518,248161.0
2016-03-15 12:00:00,72.21,72.48,72.16,72.38,132314.0,54.2668,54.4697,54.2292,54.3945,132314.0
2016-03-15 12:30:00,72.39,72.52,71.9,71.98,189379.0,54.4021,54.4998,54.0338,54.0939,189379.0
2016-03-15 13:00:00,71.94,72.87,71.91,72.68,226663.0,54.0639,54.7628,54.0413,54.62,226663.0
2016-03-15 13:30:00,72.7,72.9,72.49,72.85,128362.0,54.635,54.7853,54.4772,54.7478,128362.0
2016-03-15 14:00:00,72.85,73.24,72.56,72.88,306208.0,54.7478,55.0408,54.5298,54.7703,306208.0
2016-03-15 14:30:00,72.85,72.96,72.63,72.75,175937.0,54.7478,54.8304,54.5824,54.6726,175937.0
2016-03-15 15:00:00,72.78,73.3,72.67,73.28,256910.0,54.6952,55.0859,54.6125,55.0709,256910.0
2016-03-15 15:30:00,73.29,73.65,73.19,73.61,522097.0,55.0784,55.349,55.0033,55.3189,522097.0
2016-03-16 09:30:00,74.37,74.77,73.66,74.24,311869.0,55.8901,56.1907,55.3565,55.7924,311869.0
2016-03-16 10:00:00,74.33,74.58,73.8,74.02,406208.0,55.86,56.0479,55.4617,55.627,406208.0
2016-03-16 10:30:00,74.07,74.39,73.7,74.22,356734.0,55.6646,55.9051,55.3865,55.7773,356734.0
2016-03-16 11:00:00,74.24,74.57,73.73,73.74,288537.0,55.7924,56.0404,55.4091,55.4166,288537.0
2016-03-16 11:30:00,73.72,73.96,73.12,73.14,217300.0,55.4016,55.5819,54.9507,54.9657,217300.0
2016-03-16 12:00:00,73.15,73.45,72.85,73.2,195341.0,54.9732,55.1987,54.7478,55.0108,195341.0
2016-03-16 12:30:00,73.21,73.41,72.9,73.14,137182.0,55.0183,55.1686,54.7853,54.9657,137182.0
2016-03-16 13:00:00,73.12,73.24,72.68,72.86,202812.0,54.9507,55.0408,54.62,54.7553,202812.0
2016-03-16 13:30:00,72.86,73.37,72.86,73.33,196413.0,54.7553,55.1385,54.7553,55.1085,196413.0
2016-03-16 14:00:00,73.39,74.35,73.23,74.33,374235.0,55.1536,55.875,55.0333,55.86,374235.0
2016-03-16 14:30:00,74.34,74.82,73.91,74.29,297414.0,55.8675,56.2282,55.5444,55.8299,297414.0
2016-03-16 15:00:00,74.28,74.96,74.25,74.95,310199.0,55.8224,56.3335,55.7999,56.3259,310199.0
2016-03-16 15:30:00,74.98,75.27,74.88,75.08,822278.0,56.3485,56.5664,56.2733,56.4236,822278.0
2016-03-17 09:30:00,75.66,76.1,75.25,75.94,418224.0,56.8595,57.1902,56.5514,57.0699,418224.0
2016-03-17 10:00:00,75.95,76.24,75.5,75.56,264401.0,57.0775,57.2954,56.7393,56.7844,264401.0
2016-03-17 10:30:00,75.59,75.76,75.18,75.7,305740.0,56.8069,56.9347,56.4988,56.8896,305740.0
2016-03-17 11:00:00,75.7,76.38,75.63,76.18,252648.0,56.8896,57.4006,56.837,57.2503,252648.0
2016-03-17 11:30:00,76.21,76.49,75.96,76.36,236223.0,57.2728,57.4833,57.085,57.3856,236223.0
2016-03-17 12:00:00,76.35,76.92,76.28,76.83,178177.0,57.3781,57.8064,57.3255,57.7388,178177.0
2016-03-17 12:30:00,76.83,76.95,76.6,76.67,177733.0,57.7388,57.829,57.5659,57.6185,177733.0
2016-03-17 13:00:00,76.67,76.83,76.34,76.75,180353.0,57.6185,57.7388,57.3705,57.6787,180353.0
2016-03-17 13:30:00,76.73,77.36,76.71,77.35,207835.0,57.6636,58.1371,57.6486,58.1296,207835.0
2016-03-17 14:00:00,77.37,77.45,77.04,77.17,255843.0,58.1446,58.2047,57.8966,57.9943,255843.0
2016-03-17 14:30:00,77.16,77.28,76.98,76.98,320131.0,57.9868,58.077,57.8515,57.8515,320131.0
2016-03-17 15:00:00,76.97,77.1,76.91,77.04,234057.0,57.844,57.9417,57.7989,57.8966,234057.0
2016-03-17 15:30:00,77.07,77.07,76.48,76.48,506284.0,57.9191,57.9191,57.4758,57.4758,506284.0
2016-03-18 09:30:00,77.48,77.7,76.8,76.87,858854.0,58.2273,58.3926,57.7162,57.7688,858854.0
2016-03-18 10:00:00,76.85,77.1,75.6,75.62,598923.0,57.7538,57.9417,56.8144,56.8295,598923.0
2016-03-18 10:30:00,75.63,75.68,74.63,75.07,503038.0,56.837,56.8745,56.0855,56.4161,503038.0
2016-03-18 11:00:00,75.06,75.55,75.05,75.31,459640.0,56.4086,56.7768,56.4011,56.5965,459640.0
2016-03-18 11:30:00,75.3,75.51,74.96,75.47,500286.0,56.589,56.7468,56.3335,56.7167,500286.0
2016-03-18 12:00:00,75.47,75.66,75.0,75.39,435565.0,56.7167,56.8595,56.3635,56.6566,435565.0
2016-03-18 12:30:00,75.39,75.54,75.17,75.21,181974.0,56.6566,56.7693,56.4913,56.5213,181974.0
2016-03-18 13:00:00,75.2,75.26,74.78,74.87,272202.0,56.5138,56.5589,56.1982,56.2658,272202.0
2016-03-18 13:30:00,74.89,75.09,74.63,75.09,258827.0,56.2808,56.4311,56.0855,56.4311,258827.0
2016-03-18 14:00:00,75.09,75.35,74.79,74.9,228454.0,56.4311,56.6265,56.2057,56.2884,228454.0
2016-03-18 14:30:00,74.9,75.04,74.68,74.74,166865.0,56.2884,56.3936,56.123,56.1681,166865.0
2016-03-18 15:00:00,74.75,75.1,74.72,75.08,187062.0,56.1756,56.4387,56.1531,56.4236,187062.0
2016-03-18 15:30:00,75.1,75.67,75.01,75.6,749787.0,56.4387,56.867,56.371,56.8144,749787.0
2016-03-21 09:30:00,75.02,76.32,74.59,75.5,175371.0,56.3785,57.3555,56.0554,56.7393,175371.0
2016-03-21 10:00:00,75.5,75.79,75.16,75.41,261644.0,56.7393,56.9572,56.4838,56.6716,261644.0
2016-03-21 10:30:00,75.42,75.43,74.77,75.21,317457.0,56.6791,56.6867,56.1907,56.5213,317457.0
2016-03-21 11:00:00,75.23,75.63,75.17,75.36,220223.0,56.5364,56.837,56.4913,56.6341,220223.0
2016-03-21 11:30:00,75.36,75.6,75.1,75.52,130572.0,56.6341,56.8144,56.4387,56.7543,130572.0
2016-03-21 12:00:00,75.51,75.72,75.29,75.48,123915.0,56.7468,56.9046,56.5815,56.7242,123915.0
2016-03-21 12:30:00,75.47,75.55,75.32,75.45,117740.0,56.7167,56.7768,56.604,56.7017,117740.0
2016-03-21 13:00:00,75.46,75.58,75.34,75.57,116894.0,56.7092,56.7994,56.619,56.7919,116894.0
2016-03-21 13:30:00,75.56,75.81,75.38,75.71,101804.0,56.7844,56.9722,56.6491,56.8971,101804.0
2016-03-21 14:00:00,75.69,75.89,75.58,75.69,132786.0,56.8821,57.0324,56.7994,56.8821,132786.0
2016-03-21 14:30:00,75.71,75.91,75.66,75.87,125501.0,56.8971,57.0474,56.8595,57.0173,125501.0
2016-03-21 15:00:00,75.85,75.86,75.6,75.8,123325.0,57.0023,57.0098,56.8144,56.9647,123325.0
2016-03-21 15:30:00,75.8,76.07,75.71,75.96,295095.0,56.9647,57.1676,56.8971,57.085,295095.0
2016-03-22 09:30:00,75.39,76.73,75.38,76.63,238138.0,56.6566,57.6636,56.6491,57.5885,238138.0
2016-03-22 10:00:00,76.65,76.94,76.16,76.37,166074.0,57.6035,57.8214,57.2353,57.3931,166074.0
2016-03-22 10:30:00,76.37,77.25,76.37,77.13,190401.0,57.3931,58.0544,57.3931,57.9642,190401.0
2016-03-22 11:00:00,77.13,77.14,76.47,76.49,148691.0,57.9642,57.9718,57.4682,57.4833,148691.0
2016-03-22 11:30:00,76.48,76.5,75.87,75.98,126723.0,57.4758,57.4908,57.0173,57.1,126723.0
2016-03-22 12:00:00,75.98,76.24,75.96,76.23,89388.0,57.1,57.2954,57.085,57.2879,89388.0
2016-03-22 12:30:00,76.25,76.36,76.0,76.16,89403.0,57.3029,57.3856,57.115,57.2353,89403.0
2016-03-22 13:00:00,76.14,76.33,76.04,76.28,113806.0,57.2202,57.363,57.1451,57.3255,113806.0
2016-03-22 13:30:00,76.28,76.29,76.08,76.19,102379.0,57.3255,57.333,57.1751,57.2578,102379.0
2016-03-22 14:00:00,76.19,76.54,76.19,76.54,99093.0,57.2578,57.5208,57.2578,57.5208,99093.0
2016-03-22 14:30:00,76.54,76.61,76.33,76.36,129445.0,57.5208,57.5735,57.363,57.3856,129445.0
2016-03-22 15:00:00,76.33,76.41,76.02,76.06,124868.0,57.363,57.4231,57.1301,57.1601,124868.0
2016-03-22 15:30:00,76.07,76.21,75.87,75.91,345834.0,57.1676,57.2728,57.0173,57.0474,345834.0
2016-03-23 09:30:00,75.45,76.54,75.22,75.73,493052.0,56.7017,57.5208,56.5288,56.9121,493052.0
2016-03-23 10:00:00,75.73,75.82,75.28,75.48,191765.0,56.9121,56.9798,56.5739,56.7242,191765.0
2016-03-23 10:30:00,75.46,75.69,74.07,74.11,273491.0,56.7092,56.8821,55.6646,55.6947,273491.0
2016-03-23 11:00:00,74.11,74.23,73.84,73.99,201821.0,55.6947,55.7848,55.4918,55.6045,201821.0
2016-03-23 11:30:00,74.01,74.25,73.88,74.13,152780.0,55.6195,55.7999,55.5218,55.7097,152780.0
2016-03-23 12:00:00,74.14,74.35,73.88,74.32,202856.0,55.7172,55.875,55.5218,55.8525,202856.0
2016-03-23 12:30:00,74.32,74.53,74.18,74.36,103066.0,55.8525,56.0103,55.7473,55.8825,103066.0
2016-03-23 13:00:00,74.37,74.63,74.24,74.62,82327.0,55.8901,56.0855,55.7924,56.0779,82327.0
2016-03-23 13:30:00,74.61,74.82,74.49,74.77,121988.0,56.0704,56.2282,55.9802,56.1907,121988.0
2016-03-23 14:00:00,74.77,75.1,74.56,74.58,177349.0,56.1907,56.4387,56.0328,56.0479,177349.0
2016-03-23 14:30:00,74.59,74.75,74.15,74.3,151100.0,56.0554,56.1756,55.7247,55.8375,151100.0
2016-03-23 15:00:00,74.29,74.41,74.16,74.27,245801.0,55.8299,55.9201,55.7322,55.8149,245801.0
2016-03-23 15:30:00,74.28,74.47,74.23,74.32,669640.0,55.8224,55.9652,55.7848,55.8525,669640.0
2016-03-24 09:30:00,72.42,73.73,72.32,73.7,438041.0,54.4246,55.4091,54.3495,55.3865,438041.0
2016-03-24 10:00:00,73.69,73.78,73.03,73.47,332454.0,55.379,55.4467,54.883,55.2137,332454.0
2016-03-24 10:30:00,73.44,73.91,73.44,73.67,313987.0,55.1912,55.5444,55.1912,55.364,313987.0
2016-03-24 11:00:00,73.7,73.85,72.96,73.26,287462.0,55.3865,55.4993,54.8304,55.0559,287462.0
2016-03-24 11:30:00,73.25,73.53,73.16,73.5,164825.0,55.0484,55.2588,54.9807,55.2362,164825.0
2016-03-24 12:00:00,73.49,73.97,73.46,73.95,147396.0,55.2287,55.5895,55.2062,55.5744,147396.0
2016-03-24 12:30:00,73.94,74.25,73.86,74.15,78274.0,55.5669,55.7999,55.5068,55.7247,78274.0
2016-03-24 13:00:00,74.13,74.91,74.05,74.85,113854.0,55.7097,56.2959,55.6496,56.2508,113854.0
2016-03-24 13:30:00,74.85,74.85,74.35,74.62,126994.0,56.2508,56.2508,55.875,56.0779,126994.0
2016-03-24 14:00:00,74.61,74.62,73.97,74.04,138052.0,56.0704,56.0779,55.5895,55.6421,138052.0
2016-03-24 14:30:00,74.07,74.41,74.01,74.1,109328.0,55.6646,55.9201,55.6195,55.6872,109328.0
2016-03-24 15:00:00,74.12,74.42,74.1,74.29,160499.0,55.7022,55.9276,55.6872,55.8299,160499.0
2016-03-24 15:30:00,74.29,74.35,74.07,74.33,347538.0,55.8299,55.875,55.6646,55.86,347538.0
2016-03-28 09:30:00,74.3,74.49,73.57,73.97,167341.0,55.8375,55.9802,55.2888,55.5895,167341.0
2016-03-28 10:00:00,73.99,74.41,73.69,73.84,191303.0,55.6045,55.9201,55.379,55.4918,191303.0
2016-03-28 10:30:00,73.82,74.45,73.52,74.45,279782.0,55.4767,55.9502,55.2513,55.9502,279782.0
2016-03-28 11:00:00,74.46,74.68,73.77,73.98,199944.0,55.9577,56.123,55.4392,55.597,199944.0
2016-03-28 11:30:00,74.0,74.27,73.9,74.05,88713.0,55.612,55.8149,55.5368,55.6496,88713.0
2016-03-28 12:00:00,74.04,74.2,73.84,74.0,73856.0,55.6421,55.7623,55.4918,55.612,73856.0
2016-03-28 12:30:00,74.0,74.61,73.94,74.56,123699.0,55.612,56.0704,55.5669,56.0328,123699.0
2016-03-28 13:00:00,74.59,74.76,74.25,74.34,110453.0,56.0554,56.1832,55.7999,55.8675,110453.0
2016-03-28 13:30:00,74.33,74.47,74.25,74.27,89377.0,55.86,55.9652,55.7999,55.8149,89377.0
2016-03-28 14:00:00,74.27,74.36,74.02,74.07,118251.0,55.8149,55.8825,55.627,55.6646,118251.0
2016-03-28 14:30:00,74.06,74.28,73.99,74.24,107579.0,55.6571,55.8224,55.6045,55.7924,107579.0
2016-03-28 15:00:00,74.24,74.6,74.17,74.52,141118.0,55.7924,56.0629,55.7398,56.0028,141118.0
2016-03-28 15:30:00,74.51,74.58,74.22,74.53,415684.0,55.9953,56.0479,55.7773,56.0103,415684.0
2016-03-29 09:30:00,73.17,74.13,73.14,73.86,228005.0,54.9882,55.7097,54.9657,55.5068,228005.0
2016-03-29 10:00:00,73.86,74.22,73.38,73.43,227053.0,55.5068,55.7773,55.1461,55.1836,227053.0
2016-03-29 10:30:00,73.45,73.75,73.25,73.53,198522.0,55.1987,55.4241,55.0484,55.2588,198522.0
2016-03-29 11:00:00,73.56,73.67,73.35,73.44,112747.0,55.2813,55.364,55.1235,55.1912,112747.0
2016-03-29 11:30:00,73.44,73.98,73.42,73.66,129290.0,55.1912,55.597,55.1761,55.3565,129290.0
2016-03-29 12:00:00,73.66,74.32,73.49,74.31,123428.0,55.3565,55.8525,55.2287,55.845,123428.0
2016-03-29 12:30:00,74.37,74.65,74.11,74.25,268144.0,55.8901,56.1005,55.6947,55.7999,268144.0
2016-03-29 13:00:00,74.26,74.34,73.9,74.18,119764.0,55.8074,55.8675,55.5368,55.7473,119764.0
2016-03-29 13:30:00,74.16,74.9,74.15,74.88,240222.0,55.7322,56.2884,55.7247,56.2733,240222.0
2016-03-29 14:00:00,74.89,75.49,74.8,75.44,234486.0,56.2808,56.7318,56.2132,56.6942,234486.0
2016-03-29 14:30:00,75.44,75.54,75.22,75.45,144640.0,56.6942,56.7693,56.5288,56.7017,144640.0
2016-03-29 15:00:00,75.44,75.64,75.24,75.61,160531.0,56.6942,56.8445,56.5439,56.8219,160531.0
2016-03-29 15:30:00,75.6,75.6,75.27,75.48,514085.0,56.8144,56.8144,56.5664,56.7242,514085.0
2016-03-30 09:30:00,76.44,76.5,74.78,75.47,381120.0,57.4457,57.4908,56.1982,56.7167,381120.0
2016-03-30 10:00:00,75.47,75.53,74.59,74.69,389139.0,56.7167,56.7618,56.0554,56.1305,389139.0
2016-03-30 10:30:00,74.75,75.6,74.75,75.26,294930.0,56.1756,56.8144,56.1756,56.5589,294930.0
2016-03-30 11:00:00,75.27,75.28,73.99,74.05,277747.0,56.5664,56.5739,55.6045,55.6496,277747.0
2016-03-30 11:30:00,74.03,74.1,73.59,73.93,276291.0,55.6345,55.6872,55.3039,55.5594,276291.0
2016-03-30 12:00:00,73.94,74.22,73.85,73.99,126976.0,55.5669,55.7773,55.4993,55.6045,126976.0
2016-03-30 12:30:00,74.0,74.38,73.86,74.0,132596.0,55.612,55.8976,55.5068,55.612,132596.0
2016-03-30 13:00:00,73.98,74.06,73.66,73.74,248515.0,55.597,55.6571,55.3565,55.4166,248515.0
2016-03-30 13:30:00,73.75,74.24,73.6,73.97,198689.0,55.4241,55.7924,55.3114,55.5895,198689.0
2016-03-30 14:00:00,73.96,74.27,73.92,74.24,179993.0,55.5819,55.8149,55.5519,55.7924,179993.0
2016-03-30 14:30:00,74.24,74.39,74.01,74.02,199270.0,55.7924,55.9051,55.6195,55.627,199270.0
2016-03-30 15:00:00,74.01,74.23,73.9,73.93,212054.0,55.6195,55.7848,55.5368,55.5594,212054.0
2016-03-30 15:30:00,73.94,73.94,73.61,73.67,518056.0,55.5669,55.5669,55.3189,55.364,518056.0
2016-03-31 09:30:00,73.48,73.81,73.07,73.73,343910.0,55.2212,55.4692,54.9131,55.4091,343910.0
2016-03-31 10:00:00,73.71,74.42,73.47,74.05,207158.0,55.3941,55.9276,55.2137,55.6496,207158.0
2016-03-31 10:30:00,74.05,74.28,73.35,73.4,199182.0,55.6496,55.8224,55.1235,55.1611,199182.0
2016-03-31 11:00:00,73.42,73.74,73.32,73.48,223227.0,55.1761,55.4166,55.101,55.2212,223227.0
2016-03-31 11:30:00,73.48,73.56,73.15,73.27,158512.0,55.2212,55.2813,54.9732,55.0634,158512.0
2016-03-31 12:00:00,73.26,73.33,72.9,73.02,175626.0,55.0559,55.1085,54.7853,54.8755,175626.0
2016-03-31 12:30:00,73.01,73.13,72.73,72.93,230506.0,54.868,54.9582,54.6576,54.8079,230506.0
2016-03-31 13:00:00,72.92,73.01,72.69,72.98,206989.0,54.8004,54.868,54.6275,54.8455,206989.0
2016-03-31 13:30:00,72.98,73.21,72.89,73.04,228233.0,54.8455,55.0183,54.7778,54.8905,228233.0
2016-03-31 14:00:00,73.05,73.12,72.71,72.78,218573.0,54.8981,54.9507,54.6425,54.6952,218573.0
2016-03-31 14:30:00,72.78,73.0,72.6,72.65,383751.0,54.6952,54.8605,54.5599,54.5975,383751.0
2016-03-31 15:00:00,72.65,72.68,72.37,72.48,551431.0,54.5975,54.62,54.387,54.4697,551431.0
2016-03-31 15:30:00,72.48,72.81,72.47,72.58,1311464.0,54.4697,54.7177,54.4622,54.5449,1311464.0
2016-04-01 09:30:00,70.85,71.41,70.41,70.88,690953.0,53.2447,53.6656,52.9141,53.2673,690953.0
2016-04-01 10:00:00,70.86,71.06,70.6,70.78,320299.0,53.2522,53.4026,53.0569,53.1921,320299.0
2016-04-01 10:30:00,70.77,71.24,70.73,71.02,282121.0,53.1846,53.5378,53.1546,53.3725,282121.0
2016-04-01 11:00:00,71.02,71.47,71.0,71.26,293049.0,53.3725,53.7107,53.3575,53.5529,293049.0
2016-04-01 11:30:00,71.27,71.62,71.25,71.34,212526.0,53.5604,53.8234,53.5453,53.613,212526.0
2016-04-01 12:00:00,71.31,71.53,71.17,71.19,226450.0,53.5904,53.7558,53.4852,53.5002,226450.0
2016-04-01 12:30:00,71.18,71.25,70.9,71.04,273506.0,53.4927,53.5453,53.2823,53.3875,273506.0
2016-04-01 13:00:00,71.03,71.56,70.96,71.42,184406.0,53.38,53.7783,53.3274,53.6731,184406.0
2016-04-01 13:30:00,71.43,71.8,71.33,71.63,398040.0,53.6806,53.9587,53.6055,53.8309,398040.0
2016-04-01 14:00:00,71.63,71.84,71.49,71.5,219057.0,53.8309,53.9887,53.7257,53.7332,219057.0
2016-04-01 14:30:00,71.51,71.73,71.44,71.44,245385.0,53.7407,53.9061,53.6881,53.6881,245385.0
2016-04-01 15:00:00,71.43,72.02,71.42,72.01,257301.0,53.6806,54.124,53.6731,54.1165,257301.0
2016-04-01 15:30:00,72.0,72.47,71.96,72.05,664764.0,54.109,54.4622,54.0789,54.1465,664764.0
2016-04-04 09:30:00,72.48,72.62,71.34,72.16,211933.0,54.4697,54.5749,53.613,54.2292,211933.0
2016-04-04 10:00:00,72.07,72.63,71.81,72.1,172572.0,54.1616,54.5824,53.9662,54.1841,172572.0
2016-04-04 10:30:00,72.12,72.48,71.87,72.1,217657.0,54.1992,54.4697,54.0113,54.1841,217657.0
2016-04-04 11:00:00,72.1,72.1,71.78,71.78,104781.0,54.1841,54.1841,53.9436,53.9436,104781.0
2016-04-04 11:30:00,71.78,71.81,71.32,71.41,164761.0,53.9436,53.9662,53.5979,53.6656,164761.0
2016-04-04 12:00:00,71.41,71.52,71.37,71.37,103772.0,53.6656,53.7482,53.6355,53.6355,103772.0
2016-04-04 12:30:00,71.4,71.41,71.03,71.26,138173.0,53.6581,53.6656,53.38,53.5529,138173.0
2016-04-04 13:00:00,71.25,71.34,70.71,70.76,180662.0,53.5453,53.613,53.1395,53.1771,180662.0
2016-04-04 13:30:00,70.76,70.9,70.58,70.64,114620.0,53.1771,53.2823,53.0418,53.0869,114620.0
2016-04-04 14:00:00,70.64,70.69,70.27,70.35,111548.0,53.0869,53.1245,52.8089,52.869,111548.0
2016-04-04 14:30:00,70.36,70.69,70.36,70.44,201969.0,52.8765,53.1245,52.8765,52.9366,201969.0
2016-04-04 15:00:00,70.45,70.54,70.11,70.18,314176.0,52.9441,53.0118,52.6886,52.7412,314176.0
2016-04-04 15:30:00,70.17,70.36,70.11,70.3,640710.0,52.7337,52.8765,52.6886,52.8314,640710.0
2016-04-05 09:30:00,69.89,70.75,69.66,70.08,409748.0,52.5233,53.1696,52.3504,52.6661,409748.0
2016-04-05 10:00:00,70.09,70.75,69.97,70.71,428418.0,52.6736,53.1696,52.5834,53.1395,428418.0
2016-04-05 10:30:00,70.73,70.73,70.31,70.56,129371.0,53.1546,53.1546,52.8389,53.0268,129371.0
2016-04-05 11:00:00,70.54,71.04,70.52,70.93,132411.0,53.0118,53.3875,52.9967,53.3049,132411.0
2016-04-05 11:30:00,70.96,71.16,70.68,70.86,70017.0,53.3274,53.4777,53.117,53.2522,70017.0
2016-04-05 12:00:00,70.82,71.03,70.63,70.76,157424.0,53.2222,53.38,53.0794,53.1771,157424.0
2016-04-05 12:30:00,70.78,71.03,70.7,70.77,132957.0,53.1921,53.38,53.132,53.1846,132957.0
2016-04-05 13:00:00,70.76,70.83,70.33,70.61,144126.0,53.1771,53.2297,52.8539,53.0644,144126.0
2016-04-05 13:30:00,70.61,70.73,70.33,70.52,153554.0,53.0644,53.1546,52.8539,52.9967,153554.0
2016-04-05 14:00:00,70.5,70.84,70.45,70.74,115400.0,52.9817,53.2372,52.9441,53.1621,115400.0
2016-04-05 14:30:00,70.73,71.36,70.72,71.03,239536.0,53.1546,53.628,53.147,53.38,239536.0
2016-04-05 15:00:00,71.03,71.03,70.7,70.78,153763.0,53.38,53.38,53.132,53.1921,153763.0
2016-04-05 15:30:00,70.79,70.87,70.37,70.53,404482.0,53.1996,53.2598,52.884,53.0042,404482.0
2016-04-06 09:30:00,70.68,71.53,69.89,70.21,311909.0,53.117,53.7558,52.5233,52.7638,311909.0
2016-04-06 10:00:00,70.21,70.44,69.76,70.11,314948.0,52.7638,52.9366,52.4256,52.6886,314948.0
2016-04-06 10:30:00,70.14,71.13,69.91,71.12,204851.0,52.7112,53.4552,52.5383,53.4476,204851.0
2016-04-06 11:00:00,71.11,71.29,70.7,70.98,207762.0,53.4401,53.5754,53.132,53.3424,207762.0
2016-04-06 11:30:00,71.02,71.71,70.98,71.55,276342.0,53.3725,53.891,53.3424,53.7708,276342.0
2016-04-06 12:00:00,71.54,71.67,71.25,71.33,143524.0,53.7633,53.861,53.5453,53.6055,143524.0
2016-04-06 12:30:00,71.34,71.53,71.23,71.31,172436.0,53.613,53.7558,53.5303,53.5904,172436.0
2016-04-06 13:00:00,71.32,71.53,70.98,71.0,223690.0,53.5979,53.7558,53.3424,53.3575,223690.0
2016-04-06 13:30:00,71.02,71.25,70.96,70.97,106005.0,53.3725,53.5453,53.3274,53.3349,106005.0
2016-04-06 14:00:00,70.98,71.11,70.48,70.9,274897.0,53.3424,53.4401,52.9667,53.2823,274897.0
2016-04-06 14:30:00,70.89,70.89,70.49,70.86,189510.0,53.2748,53.2748,52.9742,53.2522,189510.0
2016-04-06 15:00:00,70.87,71.16,70.76,70.98,356367.0,53.2598,53.4777,53.1771,53.3424,356367.0
2016-04-06 15:30:00,70.98,71.29,70.87,71.21,578086.0,53.3424,53.5754,53.2598,53.5153,578086.0
2016-04-07 09:30:00,70.79,72.08,70.39,71.63,397497.0,53.1996,54.1691,52.899,53.8309,397497.0
2016-04-07 10:00:00,71.64,71.96,70.91,70.93,321413.0,53.8384,54.0789,53.2898,53.3049,321413.0
2016-04-07 10:30:00,70.9,71.44,70.82,71.41,183664.0,53.2823,53.6881,53.2222,53.6656,183664.0
2016-04-07 11:00:00,71.4,71.51,70.97,71.09,181870.0,53.6581,53.7407,53.3349,53.4251,181870.0
2016-04-07 11:30:00,71.12,71.36,70.91,71.21,119933.0,53.4476,53.628,53.2898,53.5153,119933.0
2016-04-07 12:00:00,71.22,71.69,71.1,71.22,120411.0,53.5228,53.876,53.4326,53.5228,120411.0
2016-04-07 12:30:00,71.21,71.4,71.17,71.25,128366.0,53.5153,53.6581,53.4852,53.5453,128366.0
2016-04-07 13:00:00,71.23,71.33,70.92,71.06,84062.0,53.5303,53.6055,53.2973,53.4026,84062.0
2016-04-07 13:30:00,71.03,71.23,70.74,70.77,111265.0,53.38,53.5303,53.1621,53.1846,111265.0
2016-04-07 14:00:00,70.77,71.15,70.56,71.15,142503.0,53.1846,53.4702,53.0268,53.4702,142503.0
2016-04-07 14:30:00,71.13,71.2,70.76,70.81,110236.0,53.4552,53.5078,53.1771,53.2147,110236.0
2016-04-07 15:00:00,70.8,71.32,70.76,71.29,134599.0,53.2072,53.5979,53.1771,53.5754,134599.0
2016-04-07 15:30:00,71.28,71.56,71.21,71.45,355158.0,53.5679,53.7783,53.5153,53.6956,355158.0
2016-04-08 09:30:00,73.37,73.37,72.44,72.45,315131.0,55.1385,55.1385,54.4396,54.4472,315131.0
2016-04-08 10:00:00,72.47,73.15,72.47,73.09,177732.0,54.4622,54.9732,54.4622,54.9281,177732.0
2016-04-08 10:30:00,73.05,73.24,72.78,73.08,274402.0,54.8981,55.0408,54.6952,54.9206,274402.0
2016-04-08 11:00:00,73.06,73.4,72.95,73.2,145542.0,54.9056,55.1611,54.8229,55.0108,145542.0
2016-04-08 11:30:00,73.19,73.24,72.83,72.98,153010.0,55.0033,55.0408,54.7327,54.8455,153010.0
2016-04-08 12:00:00,72.97,73.11,72.77,72.99,118843.0,54.8379,54.9432,54.6876,54.853,118843.0
2016-04-08 12:30:00,72.98,73.05,72.83,73.02,103975.0,54.8455,54.8981,54.7327,54.8755,103975.0
2016-04-08 13:00:00,73.05,73.05,72.73,72.86,134360.0,54.8981,54.8981,54.6576,54.7553,134360.0
2016-04-08 13:30:00,72.85,73.26,72.81,73.18,76552.0,54.7478,55.0559,54.7177,54.9958,76552.0
2016-04-08 14:00:00,73.19,73.26,73.05,73.17,113969.0,55.0033,55.0559,54.8981,54.9882,113969.0
2016-04-08 14:30:00,73.17,73.27,73.1,73.21,225027.0,54.9882,55.0634,54.9356,55.0183,225027.0
2016-04-08 15:00:00,73.21,73.3,73.0,73.21,225058.0,55.0183,55.0859,54.8605,55.0183,225058.0
2016-04-08 15:30:00,73.21,73.48,72.97,73.47,447900.0,55.0183,55.2212,54.8379,55.2137,447900.0
2016-04-11 09:30:00,73.88,74.24,73.7,74.03,241914.0,55.5218,55.7924,55.3865,55.6345,241914.0
2016-04-11 10:00:00,74.05,74.16,73.84,73.9,346656.0,55.6496,55.7322,55.4918,55.5368,346656.0
2016-04-11 10:30:00,73.91,74.35,73.88,74.1,235865.0,55.5444,55.875,55.5218,55.6872,235865.0
2016-04-11 11:00:00,74.09,74.46,74.04,74.38,106493.0,55.6796,55.9577,55.6421,55.8976,106493.0
2016-04-11 11:30:00,74.37,74.63,74.21,74.63,120420.0,55.8901,56.0855,55.7698,56.0855,120420.0
2016-04-11 12:00:00,74.65,74.67,74.35,74.37,109755.0,56.1005,56.1155,55.875,55.8901,109755.0
2016-04-11 12:30:00,74.38,74.52,74.23,74.44,100745.0,55.8976,56.0028,55.7848,55.9427,100745.0
2016-04-11 13:00:00,74.45,74.76,74.39,74.44,109279.0,55.9502,56.1832,55.9051,55.9427,109279.0
2016-04-11 13:30:00,74.42,74.52,74.32,74.43,92945.0,55.9276,56.0028,55.8525,55.9352,92945.0
2016-04-11 14:00:00,74.45,74.78,74.44,74.59,121176.0,55.9502,56.1982,55.9427,56.0554,121176.0
2016-04-11 14:30:00,74.56,74.74,74.47,74.66,112784.0,56.0328,56.1681,55.9652,56.108,112784.0
2016-04-11 15:00:00,74.66,74.68,74.26,74.28,137923.0,56.108,56.123,55.8074,55.8224,137923.0
2016-04-11 15:30:00,74.3,74.41,74.03,74.05,626118.0,55.8375,55.9201,55.6345,55.6496,626118.0
2016-04-12 09:30:00,74.46,74.63,73.54,74.23,477084.0,55.9577,56.0855,55.2663,55.7848,477084.0
2016-04-12 10:00:00,74.2,74.48,73.77,74.04,154237.0,55.7623,55.9727,55.4392,55.6421,154237.0
2016-04-12 10:30:00,74.03,75.96,74.03,75.93,407475.0,55.6345,57.085,55.6345,57.0624,407475.0
2016-04-12 11:00:00,75.95,76.78,75.79,76.53,323817.0,57.0775,57.7012,56.9572,57.5133,323817.0
2016-04-12 11:30:00,76.52,77.03,76.48,76.72,224537.0,57.5058,57.8891,57.4758,57.6561,224537.0
2016-04-12 12:00:00,76.73,76.78,76.36,76.73,179148.0,57.6636,57.7012,57.3856,57.6636,179148.0
2016-04-12 12:30:00,76.71,77.12,76.7,77.08,170727.0,57.6486,57.9567,57.6411,57.9267,170727.0
2016-04-12 13:00:00,77.09,77.25,76.76,77.18,246921.0,57.9342,58.0544,57.6862,58.0018,246921.0
2016-04-12 13:30:00,77.18,77.32,76.98,77.24,333914.0,58.0018,58.107,57.8515,58.0469,333914.0
2016-04-12 14:00:00,77.27,77.49,77.12,77.42,213282.0,58.0694,58.2348,57.9567,58.1822,213282.0
2016-04-12 14:30:00,77.4,77.75,77.35,77.66,345685.0,58.1671,58.4302,58.1296,58.3625,345685.0
2016-04-12 15:00:00,77.65,77.82,77.56,77.68,311265.0,58.355,58.4828,58.2874,58.3776,311265.0
2016-04-12 15:30:00,77.68,77.83,77.45,77.5,925239.0,58.3776,58.4903,58.2047,58.2423,925239.0
2016-04-13 09:30:00,77.61,77.62,76.32,77.21,360772.0,58.4506,58.4581,57.479,58.1493,360772.0
2016-04-13 10:00:00,77.14,77.52,77.0,77.15,206104.0,58.0966,58.3828,57.9912,58.1041,206104.0
2016-04-13 10:30:00,77.15,77.63,76.75,77.43,465815.0,58.1041,58.4656,57.8029,58.315,465815.0
2016-04-13 11:00:00,77.41,77.95,77.17,77.18,238708.0,58.2999,58.7066,58.1192,58.1267,238708.0
2016-04-13 11:30:00,77.2,77.65,76.98,77.64,254760.0,58.1418,58.4807,57.9761,58.4732,254760.0
2016-04-13 12:00:00,77.63,77.72,77.2,77.4,247635.0,58.4656,58.5334,58.1418,58.2924,247635.0
2016-04-13 12:30:00,77.41,77.57,77.37,77.46,197104.0,58.2999,58.4204,58.2698,58.3376,197104.0
2016-04-13 13:00:00,77.49,77.76,77.42,77.68,139058.0,58.3602,58.5635,58.3075,58.5033,139058.0
2016-04-13 13:30:00,77.67,77.92,77.63,77.83,155040.0,58.4958,58.684,58.4656,58.6163,155040.0
2016-04-13 14:00:00,77.83,78.18,77.78,78.11,173387.0,58.6163,58.8799,58.5786,58.8271,173387.0
2016-04-13 14:30:00,78.09,78.14,77.98,78.09,239883.0,58.8121,58.8497,58.7292,58.8121,239883.0
2016-04-13 15:00:00,78.08,78.11,77.4,77.43,406040.0,58.8045,58.8271,58.2924,58.315,406040.0
2016-04-13 15:30:00,77.43,77.84,77.42,77.81,579628.0,58.315,58.6238,58.3075,58.6012,579628.0
2016-04-14 09:30:00,78.03,78.17,77.0,77.7,299760.0,58.7669,58.8723,57.9912,58.5183,299760.0
2016-04-14 10:00:00,77.69,78.5,77.6,78.41,163343.0,58.5108,59.1209,58.443,59.0531,163343.0
2016-04-14 10:30:00,78.41,78.63,78.17,78.19,170751.0,59.0531,59.2188,58.8723,58.8874,170751.0
2016-04-14 11:00:00,78.15,78.25,77.74,78.0,178045.0,58.8573,58.9326,58.5485,58.7443,178045.0
2016-04-14 11:30:00,77.98,78.1,77.64,77.84,139775.0,58.7292,58.8196,58.4732,58.6238,139775.0
2016-04-14 12:00:00,77.84,77.87,77.69,77.85,83441.0,58.6238,58.6464,58.5108,58.6313,83441.0
2016-04-14 12:30:00,77.85,77.85,77.54,77.68,93919.0,58.6313,58.6313,58.3978,58.5033,93919.0
2016-04-14 13:00:00,77.67,77.82,77.46,77.55,80157.0,58.4958,58.6087,58.3376,58.4054,80157.0
2016-04-14 13:30:00,77.54,77.73,77.5,77.54,77865.0,58.3978,58.5409,58.3677,58.3978,77865.0
2016-04-14 14:00:00,77.55,77.68,77.41,77.65,156454.0,58.4054,58.5033,58.2999,58.4807,156454.0
2016-04-14 14:30:00,77.65,77.65,77.34,77.42,149864.0,58.4807,58.4807,58.2472,58.3075,149864.0
2016-04-14 15:00:00,77.43,77.48,77.3,77.37,138460.0,58.315,58.3527,58.2171,58.2698,138460.0
2016-04-14 15:30:00,77.36,77.89,77.36,77.8,308765.0,58.2623,58.6614,58.2623,58.5937,308765.0
2016-04-15 09:30:00,77.42,77.42,75.75,75.75,506558.0,58.3075,58.3075,57.0497,57.0497,506558.0
2016-04-15 10:00:00,75.76,75.93,75.2,75.58,343570.0,57.0573,57.1853,56.6355,56.9217,343570.0
2016-04-15 10:30:00,75.58,75.67,75.07,75.37,244161.0,56.9217,56.9895,56.5376,56.7636,244161.0
2016-04-15 11:00:00,75.35,75.61,75.19,75.59,236121.0,56.7485,56.9443,56.628,56.9292,236121.0
2016-04-15 11:30:00,75.6,75.7,75.46,75.64,209643.0,56.9368,57.0121,56.8313,56.9669,209643.0
2016-04-15 12:00:00,75.65,75.65,75.39,75.51,222475.0,56.9744,56.9744,56.7786,56.869,222475.0
2016-04-15 12:30:00,75.5,75.64,75.35,75.44,252835.0,56.8615,56.9669,56.7485,56.8163,252835.0
2016-04-15 13:00:00,75.44,75.91,75.4,75.88,182052.0,56.8163,57.1702,56.7861,57.1476,182052.0
2016-04-15 13:30:00,75.86,75.94,75.5,75.9,203417.0,57.1326,57.1928,56.8615,57.1627,203417.0
2016-04-15 14:00:00,75.91,75.94,75.52,75.69,181080.0,57.1702,57.1928,56.8765,57.0046,181080.0
2016-04-15 14:30:00,75.7,75.76,75.5,75.57,123058.0,57.0121,57.0573,56.8615,56.9142,123058.0
2016-04-15 15:00:00,75.56,75.69,75.53,75.66,229546.0,56.9066,57.0046,56.8841,56.982,229546.0
2016-04-15 15:30:00,75.66,75.72,75.46,75.7,846528.0,56.982,57.0271,56.8313,57.0121,846528.0
2016-04-18 09:30:00,74.04,76.02,73.57,75.75,625150.0,55.7619,57.2531,55.4079,57.0497,625150.0
2016-04-18 10:00:00,75.75,76.36,75.66,76.25,300651.0,57.0497,57.5092,56.982,57.4263,300651.0
2016-04-18 10:30:00,76.26,76.67,75.92,76.37,224827.0,57.4338,57.7426,57.1778,57.5167,224827.0
2016-04-18 11:00:00,76.35,76.92,76.19,76.76,183859.0,57.5016,57.9309,57.3811,57.8104,183859.0
2016-04-18 11:30:00,76.8,77.39,76.71,77.08,240473.0,57.8405,58.2849,57.7727,58.0514,240473.0
2016-04-18 12:00:00,77.07,77.68,77.01,77.5,119116.0,58.0439,58.5033,57.9987,58.3677,119116.0
2016-04-18 12:30:00,77.48,77.5,77.26,77.5,138902.0,58.3527,58.3677,58.187,58.3677,138902.0
2016-04-18 13:00:00,77.51,77.59,77.15,77.47,100398.0,58.3753,58.4355,58.1041,58.3451,100398.0
2016-04-18 13:30:00,77.47,77.61,77.22,77.32,164619.0,58.3451,58.4506,58.1568,58.2322,164619.0
2016-04-18 14:00:00,77.3,77.33,76.88,77.31,165187.0,58.2171,58.2397,57.9008,58.2246,165187.0
2016-04-18 14:30:00,77.3,77.38,77.05,77.14,89190.0,58.2171,58.2773,58.0288,58.0966,89190.0
2016-04-18 15:00:00,77.15,77.4,77.13,77.3,128403.0,58.1041,58.2924,58.0891,58.2171,128403.0
2016-04-18 15:30:00,77.29,77.47,77.15,77.44,342000.0,58.2096,58.3451,58.1041,58.3225,342000.0
2016-04-19 09:30:00,78.52,79.36,77.7,79.36,404815.0,59.1359,59.7685,58.5183,59.7685,404815.0
2016-04-19 10:00:00,79.35,80.0,79.25,79.4,397001.0,59.761,60.2506,59.6857,59.7987,397001.0
2016-04-19 10:30:00,79.41,80.09,79.39,79.99,253175.0,59.8062,60.3183,59.7911,60.243,253175.0
2016-04-19 11:00:00,79.99,80.18,79.68,79.84,221843.0,60.243,60.3861,60.0096,60.1301,221843.0
2016-04-19 11:30:00,79.84,80.0,79.36,79.39,219760.0,60.1301,60.2506,59.7685,59.7911,219760.0
2016-04-19 12:00:00,79.39,79.54,78.97,79.45,234750.0,59.7911,59.9041,59.4748,59.8363,234750.0
2016-04-19 12:30:00,79.45,79.7,79.17,79.62,107703.0,59.8363,60.0246,59.6255,59.9644,107703.0
2016-04-19 13:00:00,79.62,79.68,79.22,79.22,105208.0,59.9644,60.0096,59.6631,59.6631,105208.0
2016-04-19 13:30:00,79.22,79.27,78.95,79.09,99611.0,59.6631,59.7008,59.4598,59.5652,99611.0
2016-04-19 14:00:00,79.09,79.11,78.72,78.74,162208.0,59.5652,59.5803,59.2865,59.3016,162208.0
2016-04-19 14:30:00,78.73,79.0,78.65,78.9,128343.0,59.2941,59.4974,59.2338,59.4221,128343.0
2016-04-19 15:00:00,78.9,79.01,78.79,78.81,170263.0,59.4221,59.505,59.3393,59.3543,170263.0
2016-04-19 15:30:00,78.81,79.15,78.79,79.13,570416.0,59.3543,59.6104,59.3393,59.5953,570416.0
2016-04-20 09:30:00,78.13,78.78,77.41,77.54,317483.0,58.8422,59.3317,58.2999,58.3978,317483.0
2016-04-20 10:00:00,77.52,77.76,76.64,77.47,295056.0,58.3828,58.5635,57.72,58.3451,295056.0
2016-04-20 10:30:00,77.49,78.71,77.31,78.7,286693.0,58.3602,59.279,58.2246,59.2715,286693.0
2016-04-20 11:00:00,78.7,79.34,78.47,79.24,217935.0,59.2715,59.7535,59.0983,59.6782,217935.0
2016-04-20 11:30:00,79.21,79.63,78.49,78.99,283328.0,59.6556,59.9719,59.1133,59.4899,283328.0
2016-04-20 12:00:00,78.98,79.49,78.94,79.34,188976.0,59.4824,59.8665,59.4522,59.7535,188976.0
2016-04-20 12:30:00,79.34,79.68,79.24,79.53,134997.0,59.7535,60.0096,59.6782,59.8966,134997.0
2016-04-20 13:00:00,79.55,79.96,79.55,79.73,141008.0,59.9116,60.2204,59.9116,60.0472,141008.0
2016-04-20 13:30:00,79.75,80.06,79.67,79.73,364202.0,60.0623,60.2957,60.002,60.0472,364202.0
2016-04-20 14:00:00,79.69,79.93,79.66,79.8,165039.0,60.0171,60.1978,59.9945,60.0999,165039.0
2016-04-20 14:30:00,79.81,80.03,79.61,79.92,255283.0,60.1075,60.2731,59.9568,60.1903,255283.0
2016-04-20 15:00:00,79.91,79.94,79.36,79.43,336938.0,60.1828,60.2054,59.7685,59.8213,336938.0
2016-04-20 15:30:00,79.44,79.49,79.14,79.38,417070.0,59.8288,59.8665,59.6029,59.7836,417070.0
2016-04-21 09:30:00,79.38,80.1,78.89,78.9,268148.0,59.7836,60.3259,59.4146,59.4221,268148.0
2016-04-21 10:00:00,78.86,79.78,78.71,79.06,244497.0,59.392,60.0849,59.279,59.5426,244497.0
2016-04-21 10:30:00,79.03,79.65,78.77,79.34,214949.0,59.52,59.987,59.3242,59.7535,214949.0
2016-04-21 11:00:00,79.31,80.13,79.26,79.99,244236.0,59.7309,60.3485,59.6932,60.243,244236.0
2016-04-21 11:30:00,79.99,80.29,79.84,80.0,290429.0,60.243,60.469,60.1301,60.2506,290429.0
2016-04-21 12:00:00,80.04,80.05,79.65,79.78,127574.0,60.2807,60.2882,59.987,60.0849,127574.0
2016-04-21 12:30:00,79.79,79.93,79.59,79.89,95384.0,60.0924,60.1978,59.9418,60.1677,95384.0
2016-04-21 13:00:00,79.92,80.07,79.61,79.69,114500.0,60.1903,60.3033,59.9568,60.0171,114500.0
2016-04-21 13:30:00,79.69,79.69,79.27,79.41,126277.0,60.0171,60.0171,59.7008,59.8062,126277.0
2016-04-21 14:00:00,79.39,79.48,79.0,79.1,157358.0,59.7911,59.8589,59.4974,59.5727,157358.0
2016-04-21 14:30:00,79.09,79.61,78.93,79.59,198798.0,59.5652,59.9568,59.4447,59.9418,198798.0
2016-04-21 15:00:00,79.59,79.69,79.1,79.12,195164.0,59.9418,60.0171,59.5727,59.5878,195164.0
2016-04-21 15:30:00,79.13,79.46,79.1,79.16,520025.0,59.5953,59.8439,59.5727,59.6179,520025.0
2016-04-22 09:30:00,79.67,81.16,79.49,81.12,282449.0,60.002,61.1242,59.8665,61.0941,282449.0
2016-04-22 10:00:00,81.12,81.78,81.06,81.31,331496.0,61.0941,61.5911,61.0489,61.2372,331496.0
2016-04-22 10:30:00,81.35,81.64,80.88,81.14,294751.0,61.2673,61.4857,60.9133,61.1091,294751.0
2016-04-22 11:00:00,81.16,81.42,80.57,80.73,184866.0,61.1242,61.32,60.6798,60.8003,184866.0
2016-04-22 11:30:00,80.73,81.07,80.57,80.87,118613.0,60.8003,61.0564,60.6798,60.9058,118613.0
2016-04-22 12:00:00,80.87,80.88,80.52,80.68,118324.0,60.9058,60.9133,60.6422,60.7627,118324.0
2016-04-22 12:30:00,80.67,80.94,80.5,80.5,89747.0,60.7552,60.9585,60.6271,60.6271,89747.0
2016-04-22 13:00:00,80.51,80.66,80.3,80.57,96514.0,60.6346,60.7476,60.4765,60.6798,96514.0
2016-04-22 13:30:00,80.56,80.77,80.44,80.6,100394.0,60.6723,60.8305,60.5819,60.7024,100394.0
2016-04-22 14:00:00,80.6,80.79,80.44,80.63,118070.0,60.7024,60.8455,60.5819,60.725,118070.0
2016-04-22 14:30:00,80.64,80.99,80.64,80.75,100986.0,60.7326,60.9962,60.7326,60.8154,100986.0
2016-04-22 15:00:00,80.75,81.01,80.66,80.98,152652.0,60.8154,61.0112,60.7476,60.9886,152652.0
2016-04-22 15:30:00,80.98,81.02,80.75,80.93,422184.0,60.9886,61.0187,60.8154,60.951,422184.0
2016-04-25 09:30:00,80.39,80.52,79.55,79.92,234695.0,60.5443,60.6422,59.9116,60.1903,234695.0
2016-04-25 10:00:00,79.99,80.28,79.6,79.65,173348.0,60.243,60.4614,59.9493,59.987,173348.0
2016-04-25 10:30:00,79.61,80.04,79.24,79.5,158694.0,59.9568,60.2807,59.6782,59.874,158694.0
2016-04-25 11:00:00,79.52,79.98,79.4,79.93,208258.0,59.889,60.2355,59.7987,60.1978,208258.0
2016-04-25 11:30:00,79.93,80.04,79.17,79.33,110318.0,60.1978,60.2807,59.6255,59.746,110318.0
2016-04-25 12:00:00,79.35,79.66,79.1,79.59,125536.0,59.761,59.9945,59.5727,59.9418,125536.0
2016-04-25 12:30:00,79.61,79.9,79.53,79.8,87294.0,59.9568,60.1752,59.8966,60.0999,87294.0
2016-04-25 13:00:00,79.84,79.85,79.38,79.39,97832.0,60.1301,60.1376,59.7836,59.7911,97832.0
2016-04-25 13:30:00,79.4,79.62,79.07,79.1,147960.0,59.7987,59.9644,59.5501,59.5727,147960.0
2016-04-25 14:00:00,79.1,79.43,79.07,79.17,116165.0,59.5727,59.8213,59.5501,59.6255,116165.0
2016-04-25 14:30:00,79.17,79.45,79.04,79.25,194225.0,59.6255,59.8363,59.5275,59.6857,194225.0
2016-04-25 15:00:00,79.23,79.54,79.23,79.51,160653.0,59.6706,59.9041,59.6706,59.8815,160653.0
2016-04-25 15:30:00,79.5,79.84,79.46,79.81,449533.0,59.874,60.1301,59.8439,60.1075,449533.0
2016-04-26 09:30:00,80.52,81.02,79.97,80.67,188421.0,60.6422,61.0187,60.228,60.7552,188421.0
2016-04-26 10:00:00,80.65,81.25,80.57,80.74,362903.0,60.7401,61.192,60.6798,60.8079,362903.0
2016-04-26 10:30:00,80.78,81.07,80.65,80.9,129352.0,60.838,61.0564,60.7401,60.9284,129352.0
2016-04-26 11:00:00,80.9,81.13,80.75,81.09,177518.0,60.9284,61.1016,60.8154,61.0715,177518.0
2016-04-26 11:30:00,81.09,81.77,81.05,81.67,233415.0,61.0715,61.5836,61.0413,61.5083,233415.0
2016-04-26 12:00:00,81.67,81.7,81.46,81.63,134854.0,61.5083,61.5309,61.3501,61.4782,134854.0
2016-04-26 12:30:00,81.61,81.78,81.48,81.69,173677.0,61.4631,61.5911,61.3652,61.5233,173677.0
2016-04-26 13:00:00,81.69,81.71,81.42,81.54,113286.0,61.5233,61.5384,61.32,61.4104,113286.0
2016-04-26 13:30:00,81.52,81.92,81.52,81.83,134593.0,61.3953,61.6966,61.3953,61.6288,134593.0
2016-04-26 14:00:00,81.86,82.44,81.84,82.09,197567.0,61.6514,62.0882,61.6363,61.8246,197567.0
2016-04-26 14:30:00,82.09,82.21,81.92,82.13,131876.0,61.8246,61.915,61.6966,61.8547,131876.0
2016-04-26 15:00:00,82.14,82.51,81.97,82.47,289761.0,61.8623,62.1409,61.7342,62.1108,289761.0
2016-04-26 15:30:00,82.47,82.87,82.4,82.75,830516.0,62.1108,62.412,62.0581,62.3217,830516.0
2016-04-27 09:30:00,83.69,84.98,83.69,84.43,359054.0,63.0296,64.0011,63.0296,63.5869,359054.0
2016-04-27 10:00:00,84.4,84.9,84.28,84.51,269792.0,63.5643,63.9409,63.474,63.6472,269792.0
2016-04-27 10:30:00,84.51,84.53,83.05,83.17,422397.0,63.6472,63.6622,62.5476,62.638,422397.0
2016-04-27 11:00:00,83.17,84.05,83.04,83.74,220293.0,62.638,63.3007,62.5401,63.0673,220293.0
2016-04-27 11:30:00,83.74,84.0,83.19,83.95,130064.0,63.0673,63.2631,62.653,63.2254,130064.0
2016-04-27 12:00:00,83.93,84.27,83.74,84.22,118790.0,63.2104,63.4664,63.0673,63.4288,118790.0
2016-04-27 12:30:00,84.21,84.44,83.9,84.32,303352.0,63.4212,63.5945,63.1878,63.5041,303352.0
2016-04-27 13:00:00,84.28,84.42,84.08,84.16,132112.0,63.474,63.5794,63.3233,63.3836,132112.0
2016-04-27 13:30:00,84.15,84.23,84.0,84.0,133214.0,63.3761,63.4363,63.2631,63.2631,133214.0
2016-04-27 14:00:00,84.02,85.43,83.9,84.92,340336.0,63.2781,64.3401,63.1878,63.956,340336.0
2016-04-27 14:30:00,84.9,84.94,84.3,84.31,164051.0,63.9409,63.971,63.489,63.4966,164051.0
2016-04-27 15:00:00,84.3,84.67,84.28,84.66,179022.0,63.489,63.7677,63.474,63.7601,179022.0
2016-04-27 15:30:00,84.67,84.72,84.47,84.54,336722.0,63.7677,63.8053,63.6171,63.6698,336722.0
2016-04-28 09:30:00,83.85,84.75,83.21,84.47,233301.0,63.1501,63.8279,62.6681,63.6171,233301.0
2016-04-28 10:00:00,84.42,84.58,83.77,84.12,146294.0,63.5794,63.6999,63.0899,63.3535,146294.0
2016-04-28 10:30:00,84.14,84.35,83.82,83.85,142671.0,63.3685,63.5267,63.1275,63.1501,142671.0
2016-04-28 11:00:00,83.82,84.1,83.48,83.62,221410.0,63.1275,63.3384,62.8715,62.9769,221410.0
2016-04-28 11:30:00,83.65,84.0,83.6,83.77,161637.0,62.9995,63.2631,62.9618,63.0899,161637.0
2016-04-28 12:00:00,83.77,83.91,83.33,83.53,145793.0,63.0899,63.1953,62.7585,62.9091,145793.0
2016-04-28 12:30:00,83.55,84.03,83.45,83.84,207998.0,62.9242,63.2857,62.8489,63.1426,207998.0
2016-04-28 13:00:00,83.85,84.03,83.65,83.71,103943.0,63.1501,63.2857,62.9995,63.0447,103943.0
2016-04-28 13:30:00,83.71,83.87,83.58,83.6,100052.0,63.0447,63.1652,62.9468,62.9618,100052.0
2016-04-28 14:00:00,83.61,83.75,83.37,83.38,138146.0,62.9694,63.0748,62.7886,62.7961,138146.0
2016-04-28 14:30:00,83.38,83.6,82.96,82.96,172838.0,62.7961,62.9618,62.4798,62.4798,172838.0
2016-04-28 15:00:00,82.97,83.1,81.6,81.6,377957.0,62.4874,62.5853,61.4556,61.4556,377957.0
2016-04-28 15:30:00,81.63,82.3,81.63,81.89,522817.0,61.4782,61.9828,61.4782,61.674,522817.0
2016-04-29 09:30:00,82.71,83.24,82.29,82.49,479345.0,62.2915,62.6907,61.9752,62.1259,479345.0
2016-04-29 10:00:00,82.51,82.57,81.69,82.12,490508.0,62.1409,62.1861,61.5233,61.8472,490508.0
2016-04-29 10:30:00,82.14,82.5,81.93,82.04,294207.0,61.8623,62.1334,61.7041,61.7869,294207.0
2016-04-29 11:00:00,82.05,82.19,81.25,81.32,313977.0,61.7945,61.8999,61.192,61.2447,313977.0
2016-04-29 11:30:00,81.3,82.02,81.03,81.79,205638.0,61.2296,61.7719,61.0263,61.5987,205638.0
2016-04-29 12:00:00,81.8,82.09,81.64,81.99,108438.0,61.6062,61.8246,61.4857,61.7493,108438.0
2016-04-29 12:30:00,81.97,82.32,81.89,82.06,125493.0,61.7342,61.9978,61.674,61.802,125493.0
2016-04-29 13:00:00,82.05,82.34,81.97,82.0,135195.0,61.7945,62.0129,61.7342,61.7568,135195.0
2016-04-29 13:30:00,82.01,82.08,81.48,81.76,163262.0,61.7643,61.8171,61.3652,61.5761,163262.0
2016-04-29 14:00:00,81.73,82.0,81.22,81.94,143556.0,61.5535,61.7568,61.1694,61.7116,143556.0
2016-04-29 14:30:00,81.9,81.97,81.59,81.84,179304.0,61.6815,61.7342,61.448,61.6363,179304.0
2016-04-29 15:00:00,81.85,82.61,81.8,82.2,380127.0,61.6438,62.2162,61.6062,61.9074,380127.0
2016-04-29 15:30:00,82.21,82.96,82.2,82.63,652877.0,61.915,62.4798,61.9074,62.2313,652877.0
2016-05-02 09:30:00,82.33,82.61,80.68,81.28,270628.0,62.0054,62.2162,60.7627,61.2146,270628.0
2016-05-02 10:00:00,81.29,82.13,80.84,81.97,249189.0,61.2221,61.8547,60.8832,61.7342,249189.0
2016-05-02 10:30:00,81.96,82.37,81.74,82.06,316206.0,61.7267,62.0355,61.561,61.802,316206.0
2016-05-02 11:00:00,82.04,82.9,81.95,82.63,502695.0,61.7869,62.4346,61.7192,62.2313,502695.0
2016-05-02 11:30:00,82.62,82.93,81.54,81.6,271992.0,62.2238,62.4572,61.4104,61.4556,271992.0
2016-05-02 12:00:00,81.55,81.92,81.26,81.29,225747.0,61.4179,61.6966,61.1995,61.2221,225747.0
2016-05-02 12:30:00,81.29,81.89,81.19,81.81,178612.0,61.2221,61.674,61.1468,61.6137,178612.0
2016-05-02 13:00:00,81.82,82.37,81.8,82.32,144182.0,61.6213,62.0355,61.6062,61.9978,144182.0
2016-05-02 13:30:00,82.3,82.36,81.95,82.06,144088.0,61.9828,62.0279,61.7192,61.802,144088.0
2016-05-02 14:00:00,82.07,82.77,82.03,82.65,180038.0,61.8095,62.3367,61.7794,62.2464,180038.0
2016-05-02 14:30:00,82.65,82.92,82.39,82.7,157061.0,62.2464,62.4497,62.0505,62.284,157061.0
2016-05-02 15:00:00,82.69,83.06,82.61,82.63,268629.0,62.2765,62.5551,62.2162,62.2313,268629.0
2016-05-02 15:30:00,82.62,82.96,82.5,82.77,527559.0,62.2238,62.4798,62.1334,62.3367,527559.0
2016-05-03 09:30:00,81.55,82.23,81.06,81.15,256853.0,61.4179,61.93,61.0489,61.1167,256853.0
2016-05-03 10:00:00,81.14,81.16,80.54,80.62,160114.0,61.1091,61.1242,60.6572,60.7175,160114.0
2016-05-03 10:30:00,80.6,81.07,80.36,80.55,172643.0,60.7024,61.0564,60.5217,60.6648,172643.0
2016-05-03 11:00:00,80.57,80.76,80.14,80.55,193008.0,60.6798,60.8229,60.356,60.6648,193008.0
2016-05-03 11:30:00,80.58,80.97,80.41,80.89,198256.0,60.6874,60.9811,60.5593,60.9208,198256.0
2016-05-03 12:00:00,80.87,80.9,80.06,80.15,206160.0,60.9058,60.9284,60.2957,60.3635,206160.0
2016-05-03 12:30:00,80.17,80.75,80.16,80.56,129491.0,60.3786,60.8154,60.3711,60.6723,129491.0
2016-05-03 13:00:00,80.58,80.95,80.45,80.64,169649.0,60.6874,60.966,60.5895,60.7326,169649.0
2016-05-03 13:30:00,80.63,80.86,80.29,80.33,108963.0,60.725,60.8982,60.469,60.4991,108963.0
2016-05-03 14:00:00,80.35,80.47,80.05,80.27,184660.0,60.5141,60.6045,60.2882,60.4539,184660.0
2016-05-03 14:30:00,80.28,80.63,80.2,80.59,204369.0,60.4614,60.725,60.4012,60.6949,204369.0
2016-05-03 15:00:00,80.6,80.91,80.39,80.68,317961.0,60.7024,60.9359,60.5443,60.7627,317961.0
2016-05-03 15:30:00,80.67,80.78,80.45,80.64,570465.0,60.7552,60.838,60.5895,60.7326,570465.0
2016-05-04 09:30:00,80.61,82.0,80.51,80.58,407969.0,60.71,61.7568,60.6346,60.6874,407969.0
2016-05-04 10:00:00,80.58,80.76,80.09,80.51,274741.0,60.6874,60.8229,60.3183,60.6346,274741.0
2016-05-04 10:30:00,80.52,80.55,79.01,79.19,360670.0,60.6422,60.6648,59.505,59.6405,360670.0
2016-05-04 11:00:00,79.21,79.45,78.81,79.31,165359.0,59.6556,59.8363,59.3543,59.7309,165359.0
2016-05-04 11:30:00,79.32,79.7,79.1,79.12,198607.0,59.7384,60.0246,59.5727,59.5878,198607.0
2016-05-04 12:00:00,79.11,79.68,79.1,79.6,231109.0,59.5803,60.0096,59.5727,59.9493,231109.0
2016-05-04 12:30:00,79.6,79.68,78.95,78.99,146298.0,59.9493,60.0096,59.4598,59.4899,146298.0
2016-05-04 13:00:00,79.0,79.62,78.98,79.62,126122.0,59.4974,59.9644,59.4824,59.9644,126122.0
2016-05-04 13:30:00,79.62,79.78,79.47,79.68,181090.0,59.9644,60.0849,59.8514,60.0096,181090.0
2016-05-04 14:00:00,79.67,80.03,79.45,80.02,192439.0,60.002,60.2731,59.8363,60.2656,192439.0
2016-05-04 14:30:00,80.01,80.02,79.7,79.82,137793.0,60.2581,60.2656,60.0246,60.115,137793.0
2016-05-04 15:00:00,79.79,79.92,79.33,79.33,201874.0,60.0924,60.1903,59.746,59.746,201874.0
2016-05-04 15:30:00,79.34,79.66,79.3,79.35,539132.0,59.7535,59.9945,59.7234,59.761,539132.0
2016-05-05 09:30:00,80.44,82.5,80.44,82.33,471132.0,60.5819,62.1334,60.5819,62.0054,471132.0
2016-05-05 10:00:00,82.28,82.75,81.89,81.89,520879.0,61.9677,62.3217,61.674,61.674,520879.0
2016-05-05 10:30:00,81.88,82.14,81.66,81.98,452269.0,61.6664,61.8623,61.5008,61.7418,452269.0
2016-05-05 11:00:00,82.0,82.41,81.9,82.36,308923.0,61.7568,62.0656,61.6815,62.0279,308923.0
2016-05-05 11:30:00,82.33,82.4,81.45,81.57,256682.0,62.0054,62.0581,61.3426,61.433,256682.0
2016-05-05 12:00:00,81.55,81.69,80.94,81.03,304666.0,61.4179,61.5233,60.9585,61.0263,304666.0
2016-05-05 12:30:00,81.06,81.52,80.99,81.3,249333.0,61.0489,61.3953,60.9962,61.2296,249333.0
2016-05-05 13:00:00,81.3,81.33,80.16,80.18,242103.0,61.2296,61.2522,60.3711,60.3861,242103.0
2016-05-05 13:30:00,80.21,81.02,80.15,80.65,236275.0,60.4087,61.0187,60.3635,60.7401,236275.0
2016-05-05 14:00:00,80.64,80.86,80.26,80.84,285775.0,60.7326,60.8982,60.4464,60.8832,285775.0
2016-05-05 14:30:00,80.85,81.23,80.82,80.87,253876.0,60.8907,61.1769,60.8681,60.9058,253876.0
2016-05-05 15:00:00,80.87,81.04,80.76,80.9,305133.0,60.9058,61.0338,60.8229,60.9284,305133.0
2016-05-05 15:30:00,80.9,81.27,80.78,81.24,676597.0,60.9284,61.207,60.838,61.1844,676597.0
2016-05-06 09:30:00,78.83,81.65,78.07,81.06,514666.0,59.3694,61.4932,58.797,61.0489,514666.0
2016-05-06 10:00:00,81.05,81.17,79.76,79.97,534231.0,61.0413,61.1317,60.0698,60.228,534231.0
2016-05-06 10:30:00,79.97,80.37,78.9,79.29,435754.0,60.228,60.5292,59.4221,59.7158,435754.0
2016-05-06 11:00:00,79.3,79.5,78.46,79.23,408023.0,59.7234,59.874,59.0907,59.6706,408023.0
2016-05-06 11:30:00,79.23,79.51,78.94,78.99,330191.0,59.6706,59.8815,59.4522,59.4899,330191.0
2016-05-06 12:00:00,78.97,79.33,78.4,78.49,209851.0,59.4748,59.746,59.0455,59.1133,209851.0
2016-05-06 12:30:00,78.46,78.94,78.46,78.8,203742.0,59.0907,59.4522,59.0907,59.3468,203742.0
2016-05-06 13:00:00,78.82,78.99,78.73,78.77,175280.0,59.3619,59.4899,59.2941,59.3242,175280.0
2016-05-06 13:30:00,78.75,78.97,78.55,78.94,182685.0,59.3091,59.4748,59.1585,59.4522,182685.0
2016-05-06 14:00:00,78.95,79.22,78.89,79.17,243293.0,59.4598,59.6631,59.4146,59.6255,243293.0
2016-05-06 14:30:00,79.18,79.26,78.63,78.75,224898.0,59.633,59.6932,59.2188,59.3091,224898.0
2016-05-06 15:00:00,78.74,79.29,78.74,79.08,331142.0,59.3016,59.7158,59.3016,59.5577,331142.0
2016-05-06 15:30:00,79.07,79.09,78.53,78.71,689940.0,59.5501,59.5652,59.1434,59.279,689940.0
2016-05-09 09:30:00,78.21,78.49,77.83,78.21,296520.0,58.9024,59.1133,58.6163,58.9024,296520.0
2016-05-09 10:00:00,78.21,78.83,77.98,78.4,308512.0,58.9024,59.3694,58.7292,59.0455,308512.0
2016-05-09 10:30:00,78.42,78.48,77.34,77.42,318559.0,59.0606,59.1058,58.2472,58.3075,318559.0
2016-05-09 11:00:00,77.39,77.79,77.03,77.41,182379.0,58.2849,58.5861,58.0138,58.2999,182379.0
2016-05-09 11:30:00,77.41,77.84,77.38,77.55,128327.0,58.2999,58.6238,58.2773,58.4054,128327.0
2016-05-09 12:00:00,77.55,77.8,77.33,77.75,107665.0,58.4054,58.5937,58.2397,58.556,107665.0
2016-05-09 12:30:00,77.75,78.18,77.66,78.07,78205.0,58.556,58.8799,58.4882,58.797,78205.0
2016-05-09 13:00:00,78.05,78.23,77.94,78.12,114180.0,58.7819,58.9175,58.6991,58.8347,114180.0
2016-05-09 13:30:00,78.12,78.48,78.06,78.41,117637.0,58.8347,59.1058,58.7895,59.0531,117637.0
2016-05-09 14:00:00,78.42,78.45,78.23,78.39,137829.0,59.0606,59.0832,58.9175,59.038,137829.0
2016-05-09 14:30:00,78.4,78.75,78.37,78.75,122291.0,59.0455,59.3091,59.0229,59.3091,122291.0
2016-05-09 15:00:00,78.75,78.83,78.61,78.67,124158.0,59.3091,59.3694,59.2037,59.2489,124158.0
2016-05-09 15:30:00,78.65,78.75,78.5,78.64,365630.0,59.2338,59.3091,59.1209,59.2263,365630.0
2016-05-10 09:30:00,78.77,79.84,78.71,79.4,216179.0,59.3242,60.1301,59.279,59.7987,216179.0
2016-05-10 10:00:00,79.37,79.83,79.21,79.45,188110.0,59.7761,60.1225,59.6556,59.8363,188110.0
2016-05-10 10:30:00,79.48,79.82,79.17,79.53,168588.0,59.8589,60.115,59.6255,59.8966,168588.0
2016-05-10 11:00:00,79.51,79.69,79.08,79.43,155201.0,59.8815,60.0171,59.5577,59.8213,155201.0
2016-05-10 11:30:00,79.41,79.7,79.38,79.53,173167.0,59.8062,60.0246,59.7836,59.8966,173167.0
2016-05-10 12:00:00,79.52,79.77,79.47,79.75,203505.0,59.889,60.0773,59.8514,60.0623,203505.0
2016-05-10 12:30:00,79.72,79.76,79.52,79.58,203143.0,60.0397,60.0698,59.889,59.9342,203143.0
2016-05-10 13:00:00,79.61,79.73,79.44,79.66,100134.0,59.9568,60.0472,59.8288,59.9945,100134.0
2016-05-10 13:30:00,79.7,79.75,79.58,79.66,259704.0,60.0246,60.0623,59.9342,59.9945,259704.0
2016-05-10 14:00:00,79.66,79.78,79.52,79.7,264811.0,59.9945,60.0849,59.889,60.0246,264811.0
2016-05-10 14:30:00,79.7,79.74,79.64,79.7,244863.0,60.0246,60.0547,59.9794,60.0246,244863.0
2016-05-10 15:00:00,79.69,79.71,79.32,79.54,460669.0,60.0171,60.0321,59.7384,59.9041,460669.0
2016-05-10 15:30:00,79.54,79.85,79.4,79.7,804618.0,59.9041,60.1376,59.7987,60.0246,804618.0
2016-05-11 09:30:00,79.38,79.68,78.45,78.53,184331.0,59.7836,60.0096,59.0832,59.1434,184331.0
2016-05-11 10:00:00,78.51,78.9,78.22,78.87,212977.0,59.1284,59.4221,58.91,59.3995,212977.0
2016-05-11 10:30:00,78.86,80.79,78.85,80.47,320516.0,59.392,60.8455,59.3845,60.6045,320516.0
2016-05-11 11:00:00,80.43,80.78,80.0,80.74,269477.0,60.5744,60.838,60.2506,60.8079,269477.0
2016-05-11 11:30:00,80.74,81.05,80.57,81.01,208705.0,60.8079,61.0413,60.6798,61.0112,208705.0
2016-05-11 12:00:00,81.01,81.16,80.62,81.16,183355.0,61.0112,61.1242,60.7175,61.1242,183355.0
2016-05-11 12:30:00,81.14,81.18,80.91,81.03,157164.0,61.1091,61.1392,60.9359,61.0263,157164.0
2016-05-11 13:00:00,81.05,81.21,80.96,81.05,124660.0,61.0413,61.1618,60.9736,61.0413,124660.0
2016-05-11 13:30:00,81.06,81.1,80.81,80.83,86589.0,61.0489,61.079,60.8606,60.8757,86589.0
2016-05-11 14:00:00,80.81,81.06,80.69,80.91,148565.0,60.8606,61.0489,60.7702,60.9359,148565.0
2016-05-11 14:30:00,80.91,80.98,80.67,80.78,163370.0,60.9359,60.9886,60.7552,60.838,163370.0
2016-05-11 15:00:00,80.78,80.84,80.56,80.59,230476.0,60.838,60.8832,60.6723,60.6949,230476.0
2016-05-11 15:30:00,80.6,80.7,80.18,80.34,393513.0,60.7024,60.7777,60.3861,60.5066,393513.0
2016-05-12 09:30:00,81.39,81.85,80.14,80.25,209343.0,61.2974,61.6438,60.356,60.4388,209343.0
2016-05-12 10:00:00,80.29,80.54,79.69,80.04,266153.0,60.469,60.6572,60.0171,60.2807,266153.0
2016-05-12 10:30:00,80.02,80.46,79.69,80.11,193512.0,60.2656,60.597,60.0171,60.3334,193512.0
2016-05-12 11:00:00,80.11,80.13,79.55,80.0,138787.0,60.3334,60.3485,59.9116,60.2506,138787.0
2016-05-12 11:30:00,80.0,80.14,79.6,79.64,149032.0,60.2506,60.356,59.9493,59.9794,149032.0
2016-05-12 12:00:00,79.63,80.24,79.57,80.01,131965.0,59.9719,60.4313,59.9267,60.2581,131965.0
2016-05-12 12:30:00,80.03,80.4,80.02,80.38,82393.0,60.2731,60.5518,60.2656,60.5367,82393.0
2016-05-12 13:00:00,80.4,80.45,80.08,80.24,66890.0,60.5518,60.5895,60.3108,60.4313,66890.0
2016-05-12 13:30:00,80.25,80.41,80.11,80.41,84285.0,60.4388,60.5593,60.3334,60.5593,84285.0
2016-05-12 14:00:00,80.39,80.64,80.25,80.38,106768.0,60.5443,60.7326,60.4388,60.5367,106768.0
2016-05-12 14:30:00,80.36,80.63,80.24,80.5,76474.0,60.5217,60.725,60.4313,60.6271,76474.0
2016-05-12 15:00:00,80.5,80.67,80.44,80.65,135383.0,60.6271,60.7552,60.5819,60.7401,135383.0
2016-05-12 15:30:00,80.62,80.69,80.41,80.54,264343.0,60.7175,60.7702,60.5593,60.6572,264343.0
2016-05-13 09:30:00,80.21,80.97,79.69,80.36,121496.0,60.4087,60.9811,60.0171,60.5217,121496.0
2016-05-13 10:00:00,80.46,80.63,79.85,79.98,118770.0,60.597,60.725,60.1376,60.2355,118770.0
2016-05-13 10:30:00,79.97,80.27,79.73,80.14,209543.0,60.228,60.4539,60.0472,60.356,209543.0
2016-05-13 11:00:00,80.19,80.59,80.15,80.47,126636.0,60.3936,60.6949,60.3635,60.6045,126636.0
2016-05-13 11:30:00,80.48,80.55,79.79,80.06,757925.0,60.6121,60.6648,60.0924,60.2957,757925.0
2016-05-13 12:00:00,80.06,80.16,79.3,79.48,169192.0,60.2957,60.3711,59.7234,59.8589,169192.0
2016-05-13 12:30:00,79.51,79.61,79.14,79.2,107717.0,59.8815,59.9568,59.6029,59.648,107717.0
2016-05-13 13:00:00,79.2,79.52,79.1,79.13,85394.0,59.648,59.889,59.5727,59.5953,85394.0
2016-05-13 13:30:00,79.19,79.28,78.76,78.99,104440.0,59.6405,59.7083,59.3167,59.4899,104440.0
2016-05-13 14:00:00,79.0,79.4,78.6,78.82,176883.0,59.4974,59.7987,59.1962,59.3619,176883.0
2016-05-13 14:30:00,78.82,79.14,78.7,79.04,113047.0,59.3619,59.6029,59.2715,59.5275,113047.0
2016-05-13 15:00:00,79.03,79.13,78.77,78.77,118413.0,59.52,59.5953,59.3242,59.3242,118413.0
2016-05-13 15:30:00,78.77,78.92,78.64,78.67,437534.0,59.3242,59.4372,59.2263,59.2489,437534.0
2016-05-16 09:30:00,79.64,81.41,79.64,80.66,389231.0,59.9794,61.3125,59.9794,60.7476,389231.0
2016-05-16 10:00:00,80.71,81.38,80.43,81.26,264931.0,60.7853,61.2899,60.5744,61.1995,264931.0
2016-05-16 10:30:00,81.26,81.32,80.62,81.15,188855.0,61.1995,61.2447,60.7175,61.1167,188855.0
2016-05-16 11:00:00,81.11,81.31,80.73,81.09,157945.0,61.0865,61.2372,60.8003,61.0715,157945.0
2016-05-16 11:30:00,81.11,81.14,80.75,80.91,174398.0,61.0865,61.1091,60.8154,60.9359,174398.0
2016-05-16 12:00:00,80.89,80.93,80.66,80.69,96830.0,60.9208,60.951,60.7476,60.7702,96830.0
2016-05-16 12:30:00,80.71,80.98,80.66,80.91,78726.0,60.7853,60.9886,60.7476,60.9359,78726.0
2016-05-16 13:00:00,80.93,80.96,80.74,80.86,113696.0,60.951,60.9736,60.8079,60.8982,113696.0
2016-05-16 13:30:00,80.85,80.94,80.64,80.79,139907.0,60.8907,60.9585,60.7326,60.8455,139907.0
2016-05-16 14:00:00,80.84,81.24,80.79,81.17,173651.0,60.8832,61.1844,60.8455,61.1317,173651.0
2016-05-16 14:30:00,81.17,81.18,80.62,80.88,183155.0,61.1317,61.1392,60.7175,60.9133,183155.0
2016-05-16 15:00:00,80.88,80.9,80.52,80.63,119455.0,60.9133,60.9284,60.6422,60.725,119455.0
2016-05-16 15:30:00,80.62,80.78,80.38,80.71,325307.0,60.7175,60.838,60.5367,60.7853,325307.0
2016-05-17 09:30:00,80.8,81.5,80.39,81.4,283005.0,60.8531,61.3803,60.5443,61.3049,283005.0
2016-05-17 10:00:00,81.38,81.4,80.73,81.17,160966.0,61.2899,61.3049,60.8003,61.1317,160966.0
2016-05-17 10:30:00,81.16,81.91,80.79,81.89,238695.0,61.1242,61.689,60.8455,61.674,238695.0
2016-05-17 11:00:00,81.85,82.1,81.64,81.9,284206.0,61.6438,61.8321,61.4857,61.6815,284206.0
2016-05-17 11:30:00,81.9,82.4,81.87,82.35,204944.0,61.6815,62.0581,61.6589,62.0204,204944.0
2016-05-17 12:00:00,82.33,82.48,82.14,82.2,237742.0,62.0054,62.1183,61.8623,61.9074,237742.0
2016-05-17 12:30:00,82.19,82.32,81.97,82.0,226324.0,61.8999,61.9978,61.7342,61.7568,226324.0
2016-05-17 13:00:00,82.01,82.37,81.96,82.24,128454.0,61.7643,62.0355,61.7267,61.9376,128454.0
2016-05-17 13:30:00,82.23,82.37,82.06,82.06,196741.0,61.93,62.0355,61.802,61.802,196741.0
2016-05-17 14:00:00,82.06,82.17,81.84,81.94,439167.0,61.802,61.8848,61.6363,61.7116,439167.0
2016-05-17 14:30:00,81.94,82.1,81.75,81.8,227463.0,61.7116,61.8321,61.5685,61.6062,227463.0
2016-05-17 15:00:00,81.82,81.96,81.37,81.51,152916.0,61.6213,61.7267,61.2823,61.3878,152916.0
2016-05-17 15:30:00,81.51,81.62,81.26,81.6,449113.0,61.3878,61.4706,61.1995,61.4556,449113.0
2016-05-18 09:30:00,81.36,82.15,81.3,81.7,153611.0,61.2748,61.8698,61.2296,61.5309,153611.0
2016-05-18 10:00:00,81.74,81.84,81.31,81.8,145564.0,61.561,61.6363,61.2372,61.6062,145564.0
2016-05-18 10:30:00,81.75,82.0,81.23,81.3,145430.0,61.5685,61.7568,61.1769,61.2296,145430.0
2016-05-18 11:00:00,81.31,81.49,80.91,81.2,102716.0,61.2372,61.3727,60.9359,61.1543,102716.0
2016-05-18 11:30:00,81.24,81.58,81.16,81.35,95802.0,61.1844,61.4405,61.1242,61.2673,95802.0
2016-05-18 12:00:00,81.38,81.55,81.28,81.4,126880.0,61.2899,61.4179,61.2146,61.3049,126880.0
2016-05-18 12:30:00,81.42,81.48,81.18,81.31,98955.0,61.32,61.3652,61.1392,61.2372,98955.0
2016-05-18 13:00:00,81.32,81.46,81.16,81.37,78616.0,61.2447,61.3501,61.1242,61.2823,78616.0
2016-05-18 13:30:00,81.37,81.69,81.35,81.64,102440.0,61.2823,61.5233,61.2673,61.4857,102440.0
2016-05-18 14:00:00,81.63,81.64,80.45,80.53,167892.0,61.4782,61.4857,60.5895,60.6497,167892.0
2016-05-18 14:30:00,80.5,80.86,80.28,80.56,161655.0,60.6271,60.8982,60.4614,60.6723,161655.0
2016-05-18 15:00:00,80.55,80.77,79.88,79.96,198918.0,60.6648,60.8305,60.1602,60.2204,198918.0
2016-05-18 15:30:00,79.96,80.48,79.92,80.43,370313.0,60.2204,60.6121,60.1903,60.5744,370313.0
2016-05-19 09:30:00,79.15,79.34,77.69,78.05,396313.0,59.6104,59.7535,58.5108,58.7819,396313.0
2016-05-19 10:00:00,78.06,78.18,77.66,78.07,320454.0,58.7895,58.8799,58.4882,58.797,320454.0
2016-05-19 10:30:00,78.09,78.75,78.07,78.22,251712.0,58.8121,59.3091,58.797,58.91,251712.0
2016-05-19 11:00:00,78.25,78.82,78.23,78.71,195030.0,58.9326,59.3619,58.9175,59.279,195030.0
2016-05-19 11:30:00,78.71,79.24,78.41,79.13,220583.0,59.279,59.6782,59.0531,59.5953,220583.0
2016-05-19 12:00:00,79.13,79.68,78.97,79.48,178506.0,59.5953,60.0096,59.4748,59.8589,178506.0
2016-05-19 12:30:00,79.48,79.62,79.3,79.34,84808.0,59.8589,59.9644,59.7234,59.7535,84808.0
2016-05-19 13:00:00,79.34,79.79,79.27,79.7,97845.0,59.7535,60.0924,59.7008,60.0246,97845.0
2016-05-19 13:30:00,79.7,79.96,79.7,79.74,125951.0,60.0246,60.2204,60.0246,60.0547,125951.0
2016-05-19 14:00:00,79.76,80.02,79.67,79.95,129957.0,60.0698,60.2656,60.002,60.2129,129957.0
2016-05-19 14:30:00,79.94,79.98,79.59,79.75,213821.0,60.2054,60.2355,59.9418,60.0623,213821.0
2016-05-19 15:00:00,79.75,80.1,79.7,80.02,326391.0,60.0623,60.3259,60.0246,60.2656,326391.0
2016-05-19 15:30:00,80.01,80.19,79.83,80.1,632613.0,60.2581,60.3936,60.1225,60.3259,632613.0
2016-05-20 09:30:00,80.59,80.68,79.71,79.74,312987.0,60.6949,60.7627,60.0321,60.0547,312987.0
2016-05-20 10:00:00,79.71,80.17,79.66,79.79,201412.0,60.0321,60.3786,59.9945,60.0924,201412.0
2016-05-20 10:30:00,79.77,80.47,79.54,80.47,133541.0,60.0773,60.6045,59.9041,60.6045,133541.0
2016-05-20 11:00:00,80.44,81.0,80.42,80.69,200910.0,60.5819,61.0037,60.5669,60.7702,200910.0
2016-05-20 11:30:00,80.69,80.86,80.55,80.76,355225.0,60.7702,60.8982,60.6648,60.8229,355225.0
2016-05-20 12:00:00,80.76,81.08,80.68,80.86,367119.0,60.8229,61.0639,60.7627,60.8982,367119.0
2016-05-20 12:30:00,80.84,80.84,80.54,80.7,84765.0,60.8832,60.8832,60.6572,60.7777,84765.0
2016-05-20 13:00:00,80.68,81.14,80.56,81.11,89378.0,60.7627,61.1091,60.6723,61.0865,89378.0
2016-05-20 13:30:00,81.1,81.18,80.77,80.77,67060.0,61.079,61.1392,60.8305,60.8305,67060.0
2016-05-20 14:00:00,80.78,81.31,80.75,81.25,104053.0,60.838,61.2372,60.8154,61.192,104053.0
2016-05-20 14:30:00,81.22,81.22,80.88,80.9,151159.0,61.1694,61.1694,60.9133,60.9284,151159.0
2016-05-20 15:00:00,80.89,80.91,80.67,80.72,230841.0,60.9208,60.9359,60.7552,60.7928,230841.0
2016-05-20 15:30:00,80.71,80.99,80.69,80.94,435091.0,60.7853,60.9962,60.7702,60.9585,435091.0
2016-05-23 09:30:00,79.8,81.1,79.73,81.1,290419.0,60.0999,61.079,60.0472,61.079,290419.0
2016-05-23 10:00:00,81.14,81.32,80.74,80.98,213961.0,61.1091,61.2447,60.8079,60.9886,213961.0
2016-05-23 10:30:00,80.98,81.02,80.53,80.85,164937.0,60.9886,61.0187,60.6497,60.8907,164937.0
2016-05-23 11:00:00,80.84,81.19,80.76,81.19,173563.0,60.8832,61.1468,60.8229,61.1468,173563.0
2016-05-23 11:30:00,81.21,81.21,80.62,80.78,96590.0,61.1618,61.1618,60.7175,60.838,96590.0
2016-05-23 12:00:00,80.8,81.3,80.79,81.3,91644.0,60.8531,61.2296,60.8455,61.2296,91644.0
2016-05-23 12:30:00,81.29,81.86,81.12,81.86,164173.0,61.2221,61.6514,61.0941,61.6514,164173.0
2016-05-23 13:00:00,81.87,81.87,81.44,81.61,162740.0,61.6589,61.6589,61.3351,61.4631,162740.0
2016-05-23 13:30:00,81.6,81.6,81.3,81.53,84857.0,61.4556,61.4556,61.2296,61.4028,84857.0
2016-05-23 14:00:00,81.53,81.79,81.48,81.7,103860.0,61.4028,61.5987,61.3652,61.5309,103860.0
2016-05-23 14:30:00,81.69,81.82,81.55,81.61,108942.0,61.5233,61.6213,61.4179,61.4631,108942.0
2016-05-23 15:00:00,81.62,81.62,81.26,81.31,230658.0,61.4706,61.4706,61.1995,61.2372,230658.0
2016-05-23 15:30:00,81.32,81.43,81.2,81.33,673304.0,61.2447,61.3275,61.1543,61.2522,673304.0
2016-05-24 09:30:00,81.79,81.96,80.65,81.29,260767.0,61.5987,61.7267,60.7401,61.2221,260767.0
2016-05-24 10:00:00,81.32,82.43,81.18,82.42,311859.0,61.2447,62.0807,61.1392,62.0731,311859.0
2016-05-24 10:30:00,82.39,82.79,82.32,82.55,372611.0,62.0505,62.3518,61.9978,62.171,372611.0
2016-05-24 11:00:00,82.54,83.08,82.53,82.78,228875.0,62.1635,62.5702,62.156,62.3443,228875.0
2016-05-24 11:30:00,82.77,82.78,82.16,82.33,179382.0,62.3367,62.3443,61.8773,62.0054,179382.0
2016-05-24 12:00:00,82.34,82.62,82.18,82.22,134279.0,62.0129,62.2238,61.8924,61.9225,134279.0
2016-05-24 12:30:00,82.22,82.69,82.22,82.65,108257.0,61.9225,62.2765,61.9225,62.2464,108257.0
2016-05-24 13:00:00,82.67,82.91,82.44,82.55,126801.0,62.2614,62.4422,62.0882,62.171,126801.0
2016-05-24 13:30:00,82.54,82.6,82.26,82.41,119862.0,62.1635,62.2087,61.9526,62.0656,119862.0
2016-05-24 14:00:00,82.41,82.45,82.2,82.26,132857.0,62.0656,62.0957,61.9074,61.9526,132857.0
2016-05-24 14:30:00,82.26,82.56,82.26,82.4,165988.0,61.9526,62.1786,61.9526,62.0581,165988.0
2016-05-24 15:00:00,82.4,82.64,82.29,82.56,219615.0,62.0581,62.2388,61.9752,62.1786,219615.0
2016-05-24 15:30:00,82.56,82.61,82.42,82.5,479805.0,62.1786,62.2162,62.0731,62.1334,479805.0
2016-05-25 09:30:00,82.5,83.38,82.48,82.7,318197.0,62.1334,62.7961,62.1183,62.284,318197.0
2016-05-25 10:00:00,82.69,83.23,82.66,83.01,219607.0,62.2765,62.6832,62.2539,62.5175,219607.0
2016-05-25 10:30:00,83.0,83.03,82.29,82.7,206761.0,62.5099,62.5325,61.9752,62.284,206761.0
2016-05-25 11:00:00,82.67,83.08,82.67,82.95,120969.0,62.2614,62.5702,62.2614,62.4723,120969.0
2016-05-25 11:30:00,82.91,83.0,82.49,82.65,158637.0,62.4422,62.5099,62.1259,62.2464,158637.0
2016-05-25 12:00:00,82.68,82.93,82.65,82.66,153652.0,62.2689,62.4572,62.2464,62.2539,153652.0
2016-05-25 12:30:00,82.67,82.98,82.54,82.96,157844.0,62.2614,62.4949,62.1635,62.4798,157844.0
2016-05-25 13:00:00,82.96,83.18,82.95,83.08,114390.0,62.4798,62.6455,62.4723,62.5702,114390.0
2016-05-25 13:30:00,83.09,83.11,82.64,82.8,72653.0,62.5777,62.5928,62.2388,62.3593,72653.0
2016-05-25 14:00:00,82.81,83.03,82.73,83.01,118538.0,62.3669,62.5325,62.3066,62.5175,118538.0
2016-05-25 14:30:00,83.0,83.09,82.8,82.85,148279.0,62.5099,62.5777,62.3593,62.397,148279.0
2016-05-25 15:00:00,82.87,83.11,82.79,83.1,153152.0,62.412,62.5928,62.3518,62.5853,153152.0
2016-05-25 15:30:00,83.11,83.24,83.03,83.05,483486.0,62.5928,62.6907,62.5325,62.5476,483486.0
2016-05-26 09:30:00,83.55,83.94,82.89,82.92,231475.0,62.9242,63.2179,62.4271,62.4497,231475.0
2016-05-26 10:00:00,82.92,83.49,82.77,83.02,179437.0,62.4497,62.879,62.3367,62.525,179437.0
2016-05-26 10:30:00,83.0,83.15,82.39,82.42,188236.0,62.5099,62.6229,62.0505,62.0731,188236.0
2016-05-26 11:00:00,82.4,83.16,82.36,83.16,131968.0,62.0581,62.6304,62.0279,62.6304,131968.0
2016-05-26 11:30:00,83.13,83.16,82.85,83.02,75699.0,62.6079,62.6304,62.397,62.525,75699.0
2016-05-26 12:00:00,83.02,83.07,82.66,82.73,75730.0,62.525,62.5627,62.2539,62.3066,75730.0
2016-05-26 12:30:00,82.72,82.75,82.39,82.41,136356.0,62.2991,62.3217,62.0505,62.0656,136356.0
2016-05-26 13:00:00,82.4,82.86,82.4,82.68,126140.0,62.0581,62.4045,62.0581,62.2689,126140.0
2016-05-26 13:30:00,82.66,82.71,82.36,82.56,139667.0,62.2539,62.2915,62.0279,62.1786,139667.0
2016-05-26 14:00:00,82.57,82.83,82.48,82.58,247474.0,62.1861,62.3819,62.1183,62.1936,247474.0
2016-05-26 14:30:00,82.59,82.65,82.42,82.43,91456.0,62.2012,62.2464,62.0731,62.0807,91456.0
2016-05-26 15:00:00,82.43,82.55,82.33,82.35,85464.0,62.0807,62.171,62.0054,62.0204,85464.0
2016-05-26 15:30:00,82.35,82.44,82.21,82.31,233540.0,62.0204,62.0882,61.915,61.9903,233540.0
2016-05-27 09:30:00,81.94,82.26,81.13,81.36,229158.0,61.7116,61.9526,61.1016,61.2748,229158.0
2016-05-27 10:00:00,81.32,82.04,81.32,81.45,174539.0,61.2447,61.7869,61.2447,61.3426,174539.0
2016-05-27 10:30:00,81.5,81.55,81.1,81.24,168948.0,61.3803,61.4179,61.079,61.1844,168948.0
2016-05-27 11:00:00,81.26,81.37,80.77,81.25,167895.0,61.1995,61.2823,60.8305,61.192,167895.0
2016-05-27 11:30:00,81.26,81.59,81.2,81.44,122956.0,61.1995,61.448,61.1543,61.3351,122956.0
2016-05-27 12:00:00,81.44,81.47,81.17,81.25,105094.0,61.3351,61.3577,61.1317,61.192,105094.0
2016-05-27 12:30:00,81.26,81.26,81.08,81.16,83272.0,61.1995,61.1995,61.0639,61.1242,83272.0
2016-05-27 13:00:00,81.17,81.42,81.08,81.34,55364.0,61.1317,61.32,61.0639,61.2597,55364.0
2016-05-27 13:30:00,81.34,81.41,80.98,80.99,60236.0,61.2597,61.3125,60.9886,60.9962,60236.0
2016-05-27 14:00:00,81.0,81.26,80.96,81.16,127241.0,61.0037,61.1995,60.9736,61.1242,127241.0
2016-05-27 14:30:00,81.16,81.37,81.11,81.37,79545.0,61.1242,61.2823,61.0865,61.2823,79545.0
2016-05-27 15:00:00,81.37,81.43,81.25,81.4,124539.0,61.2823,61.3275,61.192,61.3049,124539.0
2016-05-27 15:30:00,81.41,81.6,81.39,81.56,236169.0,61.3125,61.4556,61.2974,61.4254,236169.0
2016-05-31 09:30:00,82.03,82.48,81.59,81.81,239386.0,61.7794,62.1183,61.448,61.6137,239386.0
2016-05-31 10:00:00,81.78,82.22,81.74,82.2,92438.0,61.5911,61.9225,61.561,61.9074,92438.0
2016-05-31 10:30:00,82.18,82.24,81.73,81.85,174280.0,61.8924,61.9376,61.5535,61.6438,174280.0
2016-05-31 11:00:00,81.83,81.9,81.52,81.53,108748.0,61.6288,61.6815,61.3953,61.4028,108748.0
2016-05-31 11:30:00,81.52,81.75,81.38,81.65,72112.0,61.3953,61.5685,61.2899,61.4932,72112.0
2016-05-31 12:00:00,81.64,81.75,81.31,81.52,84462.0,61.4857,61.5685,61.2372,61.3953,84462.0
2016-05-31 12:30:00,81.53,81.75,81.51,81.59,62430.0,61.4028,61.5685,61.3878,61.448,62430.0
2016-05-31 13:00:00,81.58,81.73,81.54,81.69,75623.0,61.4405,61.5535,61.4104,61.5233,75623.0
2016-05-31 13:30:00,81.7,81.74,81.41,81.41,85224.0,61.5309,61.561,61.3125,61.3125,85224.0
2016-05-31 14:00:00,81.4,81.51,81.13,81.29,116838.0,61.3049,61.3878,61.1016,61.2221,116838.0
2016-05-31 14:30:00,81.28,81.41,81.08,81.2,124619.0,61.2146,61.3125,61.0639,61.1543,124619.0
2016-05-31 15:00:00,81.2,81.42,81.08,81.22,156365.0,61.1543,61.32,61.0639,61.1694,156365.0
2016-05-31 15:30:00,81.22,81.55,81.18,81.4,534278.0,61.1694,61.4179,61.1392,61.3049,534278.0
2016-06-01 09:30:00,80.65,81.31,80.38,80.6,200648.0,60.7401,61.2372,60.5367,60.7024,200648.0
2016-06-01 10:00:00,80.67,80.74,80.0,80.18,208497.0,60.7552,60.8079,60.2506,60.3861,208497.0
2016-06-01 10:30:00,80.19,80.58,80.14,80.28,330958.0,60.3936,60.6874,60.356,60.4614,330958.0
2016-06-01 11:00:00,80.3,81.08,80.3,80.76,358446.0,60.4765,61.0639,60.4765,60.8229,358446.0
2016-06-01 11:30:00,80.75,80.83,80.33,80.65,180002.0,60.8154,60.8757,60.4991,60.7401,180002.0
2016-06-01 12:00:00,80.62,80.87,80.47,80.56,126195.0,60.7175,60.9058,60.6045,60.6723,126195.0
2016-06-01 12:30:00,80.56,80.6,80.32,80.4,118499.0,60.6723,60.7024,60.4916,60.5518,118499.0
2016-06-01 13:00:00,80.39,80.5,80.31,80.34,97422.0,60.5443,60.6271,60.484,60.5066,97422.0
2016-06-01 13:30:00,80.34,80.43,80.25,80.31,157500.0,60.5066,60.5744,60.4388,60.484,157500.0
2016-06-01 14:00:00,80.32,80.56,80.04,80.51,125098.0,60.4916,60.6723,60.2807,60.6346,125098.0
2016-06-01 14:30:00,80.52,80.62,80.33,80.51,147481.0,60.6422,60.7175,60.4991,60.6346,147481.0
2016-06-01 15:00:00,80.51,80.76,80.45,80.56,207518.0,60.6346,60.8229,60.5895,60.6723,207518.0
2016-06-01 15:30:00,80.57,80.78,80.48,80.73,439068.0,60.6798,60.838,60.6121,60.8003,439068.0
2016-06-02 09:30:00,79.96,80.13,79.2,79.44,215363.0,60.2204,60.3485,59.648,59.8288,215363.0
2016-06-02 10:00:00,79.47,80.0,79.45,79.65,144353.0,59.8514,60.2506,59.8363,59.987,144353.0
2016-06-02 10:30:00,79.63,79.96,79.46,79.96,150433.0,59.9719,60.2204,59.8439,60.2204,150433.0
2016-06-02 11:00:00,79.97,80.58,79.97,80.2,107402.0,60.228,60.6874,60.228,60.4012,107402.0
2016-06-02 11:30:00,80.21,80.49,79.98,80.44,81521.0,60.4087,60.6196,60.2355,60.5819,81521.0
2016-06-02 12:00:00,80.43,80.53,80.21,80.49,76901.0,60.5744,60.6497,60.4087,60.6196,76901.0
2016-06-02 12:30:00,80.5,80.51,80.35,80.35,97737.0,60.6271,60.6346,60.5141,60.5141,97737.0
2016-06-02 13:00:00,80.37,80.58,80.34,80.45,55428.0,60.5292,60.6874,60.5066,60.5895,55428.0
2016-06-02 13:30:00,80.44,80.45,80.27,80.38,57181.0,60.5819,60.5895,60.4539,60.5367,57181.0
2016-06-02 14:00:00,80.42,80.46,80.23,80.26,84454.0,60.5669,60.597,60.4238,60.4464,84454.0
2016-06-02 14:30:00,80.26,80.41,80.21,80.31,63987.0,60.4464,60.5593,60.4087,60.484,63987.0
2016-06-02 15:00:00,80.32,80.48,80.1,80.46,149759.0,60.4916,60.6121,60.3259,60.597,149759.0
2016-06-02 15:30:00,80.46,80.47,80.26,80.47,330510.0,60.597,60.6045,60.4464,60.6045,330510.0
2016-06-03 09:30:00,80.11,80.8,79.73,79.92,157727.0,60.3334,60.8531,60.0472,60.1903,157727.0
2016-06-03 10:00:00,79.86,80.24,79.76,79.93,169921.0,60.1451,60.4313,60.0698,60.1978,169921.0
2016-06-03 10:30:00,79.97,80.08,79.48,79.64,105098.0,60.228,60.3108,59.8589,59.9794,105098.0
2016-06-03 11:00:00,79.65,79.8,79.15,79.41,127252.0,59.987,60.0999,59.6104,59.8062,127252.0
2016-06-03 11:30:00,79.4,79.77,79.37,79.71,78256.0,59.7987,60.0773,59.7761,60.0321,78256.0
2016-06-03 12:00:00,79.72,79.86,79.62,79.63,97599.0,60.0397,60.1451,59.9644,59.9719,97599.0
2016-06-03 12:30:00,79.62,79.69,79.22,79.23,91688.0,59.9644,60.0171,59.6631,59.6706,91688.0
2016-06-03 13:00:00,79.23,79.31,79.12,79.19,110615.0,59.6706,59.7309,59.5878,59.6405,110615.0
2016-06-03 13:30:00,79.19,79.36,79.11,79.33,151820.0,59.6405,59.7685,59.5803,59.746,151820.0
2016-06-03 14:00:00,79.32,79.57,79.27,79.53,152451.0,59.7384,59.9267,59.7008,59.8966,152451.0
2016-06-03 14:30:00,79.54,79.8,79.49,79.61,81637.0,59.9041,60.0999,59.8665,59.9568,81637.0
2016-06-03 15:00:00,79.61,79.77,79.59,79.69,105683.0,59.9568,60.0773,59.9418,60.0171,105683.0
2016-06-03 15:30:00,79.7,79.88,79.63,79.71,228226.0,60.0246,60.1602,59.9719,60.0321,228226.0
2016-06-06 09:30:00,80.61,80.81,79.97,80.5,147762.0,60.71,60.8606,60.228,60.6271,147762.0
2016-06-06 10:00:00,80.54,80.68,80.21,80.54,135006.0,60.6572,60.7627,60.4087,60.6572,135006.0
2016-06-06 10:30:00,80.59,80.82,80.38,80.58,92329.0,60.6949,60.8681,60.5367,60.6874,92329.0
2016-06-06 11:00:00,80.58,80.83,80.48,80.69,73845.0,60.6874,60.8757,60.6121,60.7702,73845.0
2016-06-06 11:30:00,80.69,80.77,80.48,80.53,78428.0,60.7702,60.8305,60.6121,60.6497,78428.0
2016-06-06 12:00:00,80.55,80.68,80.46,80.6,92653.0,60.6648,60.7627,60.597,60.7024,92653.0
2016-06-06 12:30:00,80.59,80.63,80.34,80.6,184356.0,60.6949,60.725,60.5066,60.7024,184356.0
2016-06-06 13:00:00,80.61,80.82,80.58,80.69,64294.0,60.71,60.8681,60.6874,60.7702,64294.0
2016-06-06 13:30:00,80.68,80.79,80.61,80.74,101882.0,60.7627,60.8455,60.71,60.8079,101882.0
2016-06-06 14:00:00,80.74,80.96,80.66,80.92,91805.0,60.8079,60.9736,60.7476,60.9434,91805.0
2016-06-06 14:30:00,80.91,81.0,80.84,80.94,104444.0,60.9359,61.0037,60.8832,60.9585,104444.0
2016-06-06 15:00:00,80.95,81.12,80.93,81.08,97522.0,60.966,61.0941,60.951,61.0639,97522.0
2016-06-06 15:30:00,81.07,81.42,81.03,81.28,365007.0,61.0564,61.32,61.0263,61.2146,365007.0
2016-06-07 09:30:00,81.99,82.84,81.91,82.78,255286.0,61.7493,62.3894,61.689,62.3443,255286.0
2016-06-07 10:00:00,82.78,83.72,82.58,83.6,298196.0,62.3443,63.0522,62.1936,62.9618,298196.0
2016-06-07 10:30:00,83.6,84.02,83.46,83.92,278330.0,62.9618,63.2781,62.8564,63.2028,278330.0
2016-06-07 11:00:00,83.91,84.71,83.69,84.69,321821.0,63.1953,63.7978,63.0296,63.7827,321821.0
2016-06-07 11:30:00,84.67,84.74,84.29,84.47,208569.0,63.7677,63.8204,63.4815,63.6171,208569.0
2016-06-07 12:00:00,84.48,84.69,84.37,84.46,163504.0,63.6246,63.7827,63.5417,63.6095,163504.0
2016-06-07 12:30:00,84.46,84.93,84.38,84.91,273863.0,63.6095,63.9635,63.5493,63.9484,273863.0
2016-06-07 13:00:00,84.93,85.39,84.85,85.15,315502.0,63.9635,64.3099,63.9032,64.1292,315502.0
2016-06-07 13:30:00,85.15,85.35,85.02,85.31,142412.0,64.1292,64.2798,64.0313,64.2497,142412.0
2016-06-07 14:00:00,85.31,85.63,85.25,85.55,184019.0,64.2497,64.4907,64.2045,64.4304,184019.0
2016-06-07 14:30:00,85.54,85.57,85.32,85.39,142533.0,64.4229,64.4455,64.2572,64.3099,142533.0
2016-06-07 15:00:00,85.4,85.49,85.2,85.47,196016.0,64.3175,64.3852,64.1668,64.3702,196016.0
2016-06-07 15:30:00,85.48,85.56,85.19,85.42,716308.0,64.3777,64.438,64.1593,64.3325,716308.0
2016-06-08 09:30:00,86.6,86.87,86.09,86.7,442814.0,65.2212,65.4246,64.8371,65.2965,442814.0
2016-06-08 10:00:00,86.66,86.69,85.97,86.01,337848.0,65.2664,65.289,64.7468,64.7769,337848.0
2016-06-08 10:30:00,85.99,86.19,85.64,85.72,410102.0,64.7618,64.9124,64.4982,64.5585,410102.0
2016-06-08 11:00:00,85.74,85.79,85.14,85.38,144089.0,64.5735,64.6112,64.1217,64.3024,144089.0
2016-06-08 11:30:00,85.39,85.73,85.39,85.56,150564.0,64.3099,64.566,64.3099,64.438,150564.0
2016-06-08 12:00:00,85.56,85.76,85.53,85.62,157189.0,64.438,64.5886,64.4154,64.4832,157189.0
2016-06-08 12:30:00,85.64,86.03,85.57,86.02,163736.0,64.4982,64.7919,64.4455,64.7844,163736.0
2016-06-08 13:00:00,86.0,86.02,85.66,85.72,195927.0,64.7693,64.7844,64.5133,64.5585,195927.0
2016-06-08 13:30:00,85.72,85.82,85.62,85.68,132854.0,64.5585,64.6338,64.4832,64.5283,132854.0
2016-06-08 14:00:00,85.68,85.71,85.5,85.66,127816.0,64.5283,64.5509,64.3928,64.5133,127816.0
2016-06-08 14:30:00,85.68,85.77,85.54,85.64,182505.0,64.5283,64.5961,64.4229,64.4982,182505.0
2016-06-08 15:00:00,85.65,85.69,85.29,85.33,169574.0,64.5057,64.5359,64.2346,64.2647,169574.0
2016-06-08 15:30:00,85.34,85.46,85.21,85.36,409778.0,64.2723,64.3627,64.1744,64.2873,409778.0
2016-06-09 09:30:00,84.17,85.28,84.0,85.04,177496.0,63.3911,64.2271,63.2631,64.0463,177496.0
2016-06-09 10:00:00,84.98,85.05,84.61,84.69,149448.0,64.0011,64.0539,63.7225,63.7827,149448.0
2016-06-09 10:30:00,84.7,85.42,84.7,84.97,148306.0,63.7903,64.3325,63.7903,63.9936,148306.0
2016-06-09 11:00:00,84.96,85.44,84.94,85.14,233156.0,63.9861,64.3476,63.971,64.1217,233156.0
2016-06-09 11:30:00,85.13,85.23,84.88,84.9,173776.0,64.1141,64.1894,63.9258,63.9409,173776.0
2016-06-09 12:00:00,84.9,84.98,84.81,84.91,240224.0,63.9409,64.0011,63.8731,63.9484,240224.0
2016-06-09 12:30:00,84.91,85.15,84.85,85.08,461812.0,63.9484,64.1292,63.9032,64.0765,461812.0
2016-06-09 13:00:00,85.1,85.26,85.0,85.12,99275.0,64.0915,64.212,64.0162,64.1066,99275.0
2016-06-09 13:30:00,85.11,85.16,84.87,84.88,101895.0,64.0991,64.1367,63.9183,63.9258,101895.0
2016-06-09 14:00:00,84.87,84.96,84.75,84.86,236940.0,63.9183,63.9861,63.8279,63.9108,236940.0
2016-06-09 14:30:00,84.87,85.19,84.87,84.97,386643.0,63.9183,64.1593,63.9183,63.9936,386643.0
2016-06-09 15:00:00,84.98,85.0,84.76,84.77,149325.0,64.0011,64.0162,63.8355,63.843,149325.0
2016-06-09 15:30:00,84.77,84.88,84.58,84.59,554593.0,63.843,63.9258,63.6999,63.7074,554593.0
2016-06-10 09:30:00,83.32,84.34,83.28,83.64,286472.0,62.751,63.5191,62.7208,62.992,286472.0
2016-06-10 10:00:00,83.67,83.92,83.36,83.44,146206.0,63.0145,63.2028,62.7811,62.8413,146206.0
2016-06-10 10:30:00,83.45,83.45,82.83,82.98,173800.0,62.8489,62.8489,62.3819,62.4949,173800.0
2016-06-10 11:00:00,83.0,83.24,82.58,82.74,196189.0,62.5099,62.6907,62.1936,62.3141,196189.0
2016-06-10 11:30:00,82.8,82.92,82.63,82.68,103589.0,62.3593,62.4497,62.2313,62.2689,103589.0
2016-06-10 12:00:00,82.69,82.83,82.24,82.35,101909.0,62.2765,62.3819,61.9376,62.0204,101909.0
2016-06-10 12:30:00,82.36,82.41,82.14,82.16,113627.0,62.0279,62.0656,61.8623,61.8773,113627.0
2016-06-10 13:00:00,82.15,82.25,81.68,81.71,150961.0,61.8698,61.9451,61.5158,61.5384,150961.0
2016-06-10 13:30:00,81.69,81.93,81.64,81.7,139791.0,61.5233,61.7041,61.4857,61.5309,139791.0
2016-06-10 14:00:00,81.7,81.79,81.44,81.6,132586.0,61.5309,61.5987,61.3351,61.4556,132586.0
2016-06-10 14:30:00,81.62,81.7,81.34,81.42,142639.0,61.4706,61.5309,61.2597,61.32,142639.0
2016-06-10 15:00:00,81.42,81.52,81.33,81.49,211084.0,61.32,61.3953,61.2522,61.3727,211084.0
2016-06-10 15:30:00,81.5,81.7,81.44,81.59,458917.0,61.3803,61.5309,61.3351,61.448,458917.0
2016-06-13 09:30:00,80.99,81.97,80.51,81.9,155588.0,60.9962,61.7342,60.6346,61.6815,155588.0
2016-06-13 10:00:00,81.97,82.73,81.83,82.66,212617.0,61.7342,62.3066,61.6288,62.2539,212617.0
2016-06-13 10:30:00,82.69,83.1,82.66,82.97,244319.0,62.2765,62.5853,62.2539,62.4874,244319.0
2016-06-13 11:00:00,82.93,83.08,82.58,83.0,108121.0,62.4572,62.5702,62.1936,62.5099,108121.0
2016-06-13 11:30:00,83.02,83.07,82.4,82.46,71397.0,62.525,62.5627,62.0581,62.1033,71397.0
2016-06-13 12:00:00,82.44,82.74,82.37,82.71,92709.0,62.0882,62.3141,62.0355,62.2915,92709.0
2016-06-13 12:30:00,82.7,82.77,82.28,82.34,150785.0,62.284,62.3367,61.9677,62.0129,150785.0
2016-06-13 13:00:00,82.31,82.53,82.25,82.46,53894.0,61.9903,62.156,61.9451,62.1033,53894.0
2016-06-13 13:30:00,82.46,82.51,81.75,81.84,76732.0,62.1033,62.1409,61.5685,61.6363,76732.0
2016-06-13 14:00:00,81.86,82.02,81.7,81.86,64337.0,61.6514,61.7719,61.5309,61.6514,64337.0
2016-06-13 14:30:00,81.84,81.93,81.56,81.56,75216.0,61.6363,61.7041,61.4254,61.4254,75216.0
2016-06-13 15:00:00,81.58,81.79,81.39,81.46,180917.0,61.4405,61.5987,61.2974,61.3501,180917.0
2016-06-13 15:30:00,81.45,81.56,81.3,81.43,357786.0,61.3426,61.4254,61.2296,61.3275,357786.0
2016-06-14 09:30:00,81.22,82.17,81.07,82.07,178875.0,61.1694,61.8848,61.0564,61.8095,178875.0
2016-06-14 10:00:00,82.09,82.48,82.06,82.39,107679.0,61.8246,62.1183,61.802,62.0505,107679.0
2016-06-14 10:30:00,82.36,82.57,81.91,81.92,124567.0,62.0279,62.1861,61.689,61.6966,124567.0
2016-06-14 11:00:00,81.93,81.93,81.22,81.53,221067.0,61.7041,61.7041,61.1694,61.4028,221067.0
2016-06-14 11:30:00,81.58,82.18,81.53,81.78,116650.0,61.4405,61.8924,61.4028,61.5911,116650.0
2016-06-14 12:00:00,81.81,81.88,81.6,81.81,122832.0,61.6137,61.6664,61.4556,61.6137,122832.0
2016-06-14 12:30:00,81.82,81.83,81.59,81.72,89279.0,61.6213,61.6288,61.448,61.5459,89279.0
2016-06-14 13:00:00,81.71,81.81,81.56,81.71,94157.0,61.5384,61.6137,61.4254,61.5384,94157.0
2016-06-14 13:30:00,81.72,81.81,81.63,81.68,66946.0,61.5459,61.6137,61.4782,61.5158,66946.0
2016-06-14 14:00:00,81.68,82.21,81.54,82.2,109377.0,61.5158,61.915,61.4104,61.9074,109377.0
2016-06-14 14:30:00,82.21,82.33,82.01,82.12,80433.0,61.915,62.0054,61.7643,61.8472,80433.0
2016-06-14 15:00:00,82.11,82.51,82.01,82.48,154492.0,61.8397,62.1409,61.7643,62.1183,154492.0
2016-06-14 15:30:00,82.47,83.05,82.39,82.98,505139.0,62.1108,62.5476,62.0505,62.4949,505139.0
2016-06-15 09:30:00,82.73,82.98,81.5,81.57,121611.0,62.3066,62.4949,61.3803,61.433,121611.0
2016-06-15 10:00:00,81.57,82.18,81.54,81.93,80783.0,61.433,61.8924,61.4104,61.7041,80783.0
2016-06-15 10:30:00,82.01,82.66,81.89,82.1,203604.0,61.7643,62.2539,61.674,61.8321,203604.0
2016-06-15 11:00:00,82.1,82.6,82.05,82.18,156388.0,61.8321,62.2087,61.7945,61.8924,156388.0
2016-06-15 11:30:00,82.15,82.7,82.02,82.69,107927.0,61.8698,62.284,61.7719,62.2765,107927.0
2016-06-15 12:00:00,82.69,82.93,82.47,82.64,98255.0,62.2765,62.4572,62.1108,62.2388,98255.0
2016-06-15 12:30:00,82.68,82.88,82.45,82.68,67732.0,62.2689,62.4196,62.0957,62.2689,67732.0
2016-06-15 13:00:00,82.69,82.82,82.67,82.8,38802.0,62.2765,62.3744,62.2614,62.3593,38802.0
2016-06-15 13:30:00,82.82,83.19,82.81,83.1,74872.0,62.3744,62.653,62.3669,62.5853,74872.0
2016-06-15 14:00:00,83.13,83.54,83.0,83.0,106963.0,62.6079,62.9166,62.5099,62.5099,106963.0
2016-06-15 14:30:00,83.0,83.14,82.72,83.04,93765.0,62.5099,62.6154,62.2991,62.5401,93765.0
2016-06-15 15:00:00,83.0,83.12,82.87,82.96,87357.0,62.5099,62.6003,62.412,62.4798,87357.0
2016-06-15 15:30:00,82.97,83.04,82.31,82.47,348392.0,62.4874,62.5401,61.9903,62.1108,348392.0
2016-06-16 09:30:00,81.45,81.45,80.02,80.11,249225.0,61.3426,61.3426,60.2656,60.3334,249225.0
2016-06-16 10:00:00,80.06,80.11,79.5,79.73,259136.0,60.2957,60.3334,59.874,60.0472,259136.0
2016-06-16 10:30:00,79.72,80.01,79.33,80.01,238336.0,60.0397,60.2581,59.746,60.2581,238336.0
2016-06-16 11:00:00,79.98,80.25,79.77,79.98,178601.0,60.2355,60.4388,60.0773,60.2355,178601.0
2016-06-16 11:30:00,79.94,80.12,79.69,79.76,178762.0,60.2054,60.3409,60.0171,60.0698,178762.0
2016-06-16 12:00:00,79.78,80.35,79.67,80.27,128310.0,60.0849,60.5141,60.002,60.4539,128310.0
2016-06-16 12:30:00,80.27,80.46,80.03,80.16,176076.0,60.4539,60.597,60.2731,60.3711,176076.0
2016-06-16 13:00:00,80.17,80.43,79.95,80.14,164011.0,60.3786,60.5744,60.2129,60.356,164011.0
2016-06-16 13:30:00,80.13,80.23,79.87,79.95,129713.0,60.3485,60.4238,60.1526,60.2129,129713.0
2016-06-16 14:00:00,79.93,80.39,79.88,79.94,166147.0,60.1978,60.5443,60.1602,60.2054,166147.0
2016-06-16 14:30:00,79.95,80.25,79.94,79.96,92643.0,60.2129,60.4388,60.2054,60.2204,92643.0
2016-06-16 15:00:00,79.95,80.18,79.89,80.05,146541.0,60.2129,60.3861,60.1677,60.2882,146541.0
2016-06-16 15:30:00,80.06,80.35,80.05,80.19,363525.0,60.2957,60.5141,60.2882,60.3936,363525.0
2016-06-17 09:30:00,80.95,81.13,80.34,80.8,463505.0,60.966,61.1016,60.5066,60.8531,463505.0
2016-06-17 10:00:00,80.78,81.55,80.72,81.11,232240.0,60.838,61.4179,60.7928,61.0865,232240.0
2016-06-17 10:30:00,81.1,81.55,80.94,81.43,124833.0,61.079,61.4179,60.9585,61.3275,124833.0
2016-06-17 11:00:00,81.42,81.49,81.09,81.1,141063.0,61.32,61.3727,61.0715,61.079,141063.0
2016-06-17 11:30:00,81.07,81.37,81.02,81.13,132770.0,61.0564,61.2823,61.0187,61.1016,132770.0
2016-06-17 12:00:00,81.14,81.42,81.06,81.19,81366.0,61.1091,61.32,61.0489,61.1468,81366.0
2016-06-17 12:30:00,81.2,81.2,80.86,80.97,82583.0,61.1543,61.1543,60.8982,60.9811,82583.0
2016-06-17 13:00:00,80.96,81.0,80.73,80.93,99106.0,60.9736,61.0037,60.8003,60.951,99106.0
2016-06-17 13:30:00,80.92,81.15,80.9,81.12,65846.0,60.9434,61.1167,60.9284,61.0941,65846.0
2016-06-17 14:00:00,81.11,81.21,80.97,81.18,176109.0,61.0865,61.1618,60.9811,61.1392,176109.0
2016-06-17 14:30:00,81.16,81.24,80.97,81.03,163833.0,61.1242,61.1844,60.9811,61.0263,163833.0
2016-06-17 15:00:00,81.05,81.11,80.76,80.83,220532.0,61.0413,61.0865,60.8229,60.8757,220532.0
2016-06-17 15:30:00,80.83,80.96,80.68,80.9,413716.0,60.8757,60.9736,60.7627,60.9284,413716.0
2016-06-20 09:30:00,82.33,82.92,81.81,82.9,273049.0,62.0054,62.4497,61.6137,62.4346,273049.0
2016-06-20 10:00:00,82.93,83.11,82.77,83.02,188317.0,62.4572,62.5928,62.3367,62.525,188317.0
2016-06-20 10:30:00,83.01,83.14,82.69,83.07,179175.0,62.5175,62.6154,62.2765,62.5627,179175.0
2016-06-20 11:00:00,83.05,83.19,82.8,83.16,151966.0,62.5476,62.653,62.3593,62.6304,151966.0
2016-06-20 11:30:00,83.17,83.18,82.71,82.87,146049.0,62.638,62.6455,62.2915,62.412,146049.0
2016-06-20 12:00:00,82.88,82.89,82.58,82.63,131621.0,62.4196,62.4271,62.1936,62.2313,131621.0
2016-06-20 12:30:00,82.63,82.85,82.56,82.85,112299.0,62.2313,62.397,62.1786,62.397,112299.0
2016-06-20 13:00:00,82.82,83.17,82.76,83.17,137990.0,62.3744,62.638,62.3292,62.638,137990.0
2016-06-20 13:30:00,83.16,83.36,83.1,83.28,154258.0,62.6304,62.7811,62.5853,62.7208,154258.0
2016-06-20 14:00:00,83.27,83.29,82.87,83.0,126822.0,62.7133,62.7284,62.412,62.5099,126822.0
2016-06-20 14:30:00,83.0,83.24,82.93,83.22,125249.0,62.5099,62.6907,62.4572,62.6756,125249.0
2016-06-20 15:00:00,83.21,83.38,83.13,83.25,214454.0,62.6681,62.7961,62.6079,62.6982,214454.0
2016-06-20 15:30:00,83.24,83.39,83.12,83.18,678127.0,62.6907,62.8037,62.6003,62.6455,678127.0
2016-06-21 09:30:00,82.99,83.48,82.87,83.32,245532.0,62.5024,62.8715,62.412,62.751,245532.0
2016-06-21 10:00:00,83.32,83.33,82.83,82.94,213720.0,62.751,62.7585,62.3819,62.4648,213720.0
2016-06-21 10:30:00,82.95,83.78,82.94,83.61,163095.0,62.4723,63.0974,62.4648,62.9694,163095.0
2016-06-21 11:00:00,83.62,84.14,83.57,83.97,162704.0,62.9769,63.3685,62.9392,63.2405,162704.0
2016-06-21 11:30:00,83.99,84.11,83.65,83.99,135762.0,63.2555,63.3459,62.9995,63.2555,135762.0
2016-06-21 12:00:00,84.0,84.45,83.96,84.41,150112.0,63.2631,63.602,63.233,63.5719,150112.0
2016-06-21 12:30:00,84.44,84.58,84.33,84.37,113344.0,63.5945,63.6999,63.5116,63.5417,113344.0
2016-06-21 13:00:00,84.38,84.47,84.15,84.2,98117.0,63.5493,63.6171,63.3761,63.4137,98117.0
2016-06-21 13:30:00,84.2,84.53,84.15,84.5,99263.0,63.4137,63.6622,63.3761,63.6396,99263.0
2016-06-21 14:00:00,84.51,84.83,84.42,84.75,142786.0,63.6472,63.8882,63.5794,63.8279,142786.0
2016-06-21 14:30:00,84.76,85.12,84.67,85.01,268446.0,63.8355,64.1066,63.7677,64.0237,268446.0
2016-06-21 15:00:00,85.0,85.22,84.97,85.01,322871.0,64.0162,64.1819,63.9936,64.0237,322871.0
2016-06-21 15:30:00,85.01,85.12,84.89,84.93,533429.0,64.0237,64.1066,63.9334,63.9635,533429.0
2016-06-22 09:30:00,84.9,85.09,83.94,84.0,215048.0,63.9409,64.084,63.2179,63.2631,215048.0
2016-06-22 10:00:00,83.97,84.27,83.87,84.06,112750.0,63.2405,63.4664,63.1652,63.3083,112750.0
2016-06-22 10:30:00,84.04,84.33,83.65,84.2,201475.0,63.2932,63.5116,62.9995,63.4137,201475.0
2016-06-22 11:00:00,84.18,84.3,84.04,84.22,103583.0,63.3986,63.489,63.2932,63.4288,103583.0
2016-06-22 11:30:00,84.2,84.2,83.71,83.95,137232.0,63.4137,63.4137,63.0447,63.2254,137232.0
2016-06-22 12:00:00,83.94,84.0,83.73,83.79,79086.0,63.2179,63.2631,63.0597,63.1049,79086.0
2016-06-22 12:30:00,83.78,83.92,83.73,83.88,113006.0,63.0974,63.2028,63.0597,63.1727,113006.0
2016-06-22 13:00:00,83.84,83.86,83.7,83.76,135160.0,63.1426,63.1576,63.0371,63.0823,135160.0
2016-06-22 13:30:00,83.76,83.88,83.66,83.74,56978.0,63.0823,63.1727,63.007,63.0673,56978.0
2016-06-22 14:00:00,83.73,83.99,83.61,83.85,93093.0,63.0597,63.2555,62.9694,63.1501,93093.0
2016-06-22 14:30:00,83.85,83.98,83.65,83.75,88303.0,63.1501,63.248,62.9995,63.0748,88303.0
2016-06-22 15:00:00,83.75,83.89,83.43,83.55,188297.0,63.0748,63.1802,62.8338,62.9242,188297.0
2016-06-22 15:30:00,83.56,83.75,83.54,83.61,413511.0,62.9317,63.0748,62.9166,62.9694,413511.0
2016-06-23 09:30:00,84.76,84.97,84.15,84.58,167467.0,63.8355,63.9936,63.3761,63.6999,167467.0
2016-06-23 10:00:00,84.6,84.82,84.42,84.65,161628.0,63.715,63.8806,63.5794,63.7526,161628.0
2016-06-23 10:30:00,84.66,84.66,84.27,84.46,104711.0,63.7601,63.7601,63.4664,63.6095,104711.0
2016-06-23 11:00:00,84.45,84.63,84.35,84.59,120228.0,63.602,63.7376,63.5267,63.7074,120228.0
2016-06-23 11:30:00,84.63,84.82,84.51,84.73,84293.0,63.7376,63.8806,63.6472,63.8129,84293.0
2016-06-23 12:00:00,84.74,84.9,84.68,84.76,59914.0,63.8204,63.9409,63.7752,63.8355,59914.0
2016-06-23 12:30:00,84.74,84.82,84.27,84.29,108668.0,63.8204,63.8806,63.4664,63.4815,108668.0
2016-06-23 13:00:00,84.27,84.3,83.97,84.16,135321.0,63.4664,63.489,63.2405,63.3836,135321.0
2016-06-23 13:30:00,84.18,84.32,84.18,84.32,43099.0,63.3986,63.5041,63.3986,63.5041,43099.0
2016-06-23 14:00:00,84.3,84.31,84.06,84.24,149090.0,63.489,63.4966,63.3083,63.4438,149090.0
2016-06-23 14:30:00,84.24,84.49,84.23,84.3,151265.0,63.4438,63.6321,63.4363,63.489,151265.0
2016-06-23 15:00:00,84.29,84.3,84.0,84.02,253003.0,63.4815,63.489,63.2631,63.2781,253003.0
2016-06-23 15:30:00,84.02,84.48,84.0,84.48,418147.0,63.2781,63.6246,63.2631,63.6246,418147.0
2016-06-24 09:30:00,81.58,82.88,81.24,82.72,330638.0,61.4405,62.4196,61.1844,62.2991,330638.0
2016-06-24 10:00:00,82.69,82.81,82.01,82.1,404469.0,62.2765,62.3669,61.7643,61.8321,404469.0
2016-06-24 10:30:00,82.09,82.27,81.8,81.89,244023.0,61.8246,61.9602,61.6062,61.674,244023.0
2016-06-24 11:00:00,81.89,82.22,81.77,81.95,243843.0,61.674,61.9225,61.5836,61.7192,243843.0
2016-06-24 11:30:00,81.94,82.08,81.45,81.64,127529.0,61.7116,61.8171,61.3426,61.4857,127529.0
2016-06-24 12:00:00,81.66,81.84,81.17,81.17,115756.0,61.5008,61.6363,61.1317,61.1317,115756.0
2016-06-24 12:30:00,81.16,81.36,80.97,81.35,159614.0,61.1242,61.2748,60.9811,61.2673,159614.0
2016-06-24 13:00:00,81.35,81.7,81.25,81.37,194076.0,61.2673,61.5309,61.192,61.2823,194076.0
2016-06-24 13:30:00,81.38,81.77,81.37,81.62,119756.0,61.2899,61.5836,61.2823,61.4706,119756.0
2016-06-24 14:00:00,81.63,81.71,81.13,81.14,148629.0,61.4782,61.5384,61.1016,61.1091,148629.0
2016-06-24 14:30:00,81.18,81.56,81.0,81.36,203934.0,61.1392,61.4254,61.0037,61.2748,203934.0
2016-06-24 15:00:00,81.34,81.47,80.81,81.01,229741.0,61.2597,61.3577,60.8606,61.0112,229741.0
2016-06-24 15:30:00,81.0,81.65,80.97,81.09,963056.0,61.0037,61.4932,60.9811,61.0715,963056.0
2016-06-27 09:30:00,80.0,80.66,79.86,80.51,352390.0,60.2506,60.7476,60.1451,60.6346,352390.0
2016-06-27 10:00:00,80.52,80.8,79.79,79.82,398405.0,60.6422,60.8531,60.0924,60.115,398405.0
2016-06-27 10:30:00,79.85,79.87,79.32,79.5,361854.0,60.1376,60.1526,59.7384,59.874,361854.0
2016-06-27 11:00:00,79.5,79.85,79.3,79.72,153922.0,59.874,60.1376,59.7234,60.0397,153922.0
2016-06-27 11:30:00,79.7,80.17,79.54,79.56,279337.0,60.0246,60.3786,59.9041,59.9192,279337.0
2016-06-27 12:00:00,79.54,79.7,79.26,79.45,92398.0,59.9041,60.0246,59.6932,59.8363,92398.0
2016-06-27 12:30:00,79.48,79.59,79.05,79.3,135835.0,59.8589,59.9418,59.5351,59.7234,135835.0
2016-06-27 13:00:00,79.32,79.48,79.02,79.04,136717.0,59.7384,59.8589,59.5125,59.5275,136717.0
2016-06-27 13:30:00,79.05,79.1,78.62,78.64,211495.0,59.5351,59.5727,59.2112,59.2263,211495.0
2016-06-27 14:00:00,78.62,78.74,78.11,78.41,201268.0,59.2112,59.3016,58.8271,59.0531,201268.0
2016-06-27 14:30:00,78.42,78.62,78.13,78.2,197702.0,59.0606,59.2112,58.8422,58.8949,197702.0
2016-06-27 15:00:00,78.21,78.63,78.13,78.34,229427.0,58.9024,59.2188,58.8422,59.0004,229427.0
2016-06-27 15:30:00,78.33,78.84,78.29,78.63,511661.0,58.9928,59.3769,58.9627,59.2188,511661.0
2016-06-28 09:30:00,80.6,80.95,80.09,80.83,306967.0,60.7024,60.966,60.3183,60.8757,306967.0
2016-06-28 10:00:00,80.84,80.95,80.11,80.35,205876.0,60.8832,60.966,60.3334,60.5141,205876.0
2016-06-28 10:30:00,80.35,80.5,80.09,80.2,204546.0,60.5141,60.6271,60.3183,60.4012,204546.0
2016-06-28 11:00:00,80.21,80.36,79.85,80.02,107191.0,60.4087,60.5217,60.1376,60.2656,107191.0
2016-06-28 11:30:00,80.04,80.65,79.97,80.6,101815.0,60.2807,60.7401,60.228,60.7024,101815.0
2016-06-28 12:00:00,80.63,80.64,80.42,80.58,73622.0,60.725,60.7326,60.5669,60.6874,73622.0
2016-06-28 12:30:00,80.59,80.8,80.53,80.62,97907.0,60.6949,60.8531,60.6497,60.7175,97907.0
2016-06-28 13:00:00,80.62,80.62,80.39,80.41,239340.0,60.7175,60.7175,60.5443,60.5593,239340.0
2016-06-28 13:30:00,80.42,80.8,80.32,80.7,83936.0,60.5669,60.8531,60.4916,60.7777,83936.0
2016-06-28 14:00:00,80.7,80.81,80.51,80.81,95014.0,60.7777,60.8606,60.6346,60.8606,95014.0
2016-06-28 14:30:00,80.8,81.56,80.79,81.4,127179.0,60.8531,61.4254,60.8455,61.3049,127179.0
2016-06-28 15:00:00,81.4,81.44,81.2,81.39,176043.0,61.3049,61.3351,61.1543,61.2974,176043.0
2016-06-28 15:30:00,81.4,81.77,81.35,81.74,561755.0,61.3049,61.5836,61.2673,61.561,561755.0
2016-06-29 09:30:00,82.8,82.99,82.41,82.55,155695.0,62.3593,62.5024,62.0656,62.171,155695.0
2016-06-29 10:00:00,82.55,82.99,82.54,82.86,168959.0,62.171,62.5024,62.1635,62.4045,168959.0
2016-06-29 10:30:00,82.85,83.21,82.74,83.14,200385.0,62.397,62.6681,62.3141,62.6154,200385.0
2016-06-29 11:00:00,83.15,83.16,82.89,83.09,93459.0,62.6229,62.6304,62.4271,62.5777,93459.0
2016-06-29 11:30:00,83.09,83.31,82.98,83.13,69097.0,62.5777,62.7434,62.4949,62.6079,69097.0
2016-06-29 12:00:00,83.12,83.42,82.98,83.38,113373.0,62.6003,62.8263,62.4949,62.7961,113373.0
2016-06-29 12:30:00,83.36,83.62,83.32,83.53,153614.0,62.7811,62.9769,62.751,62.9091,153614.0
2016-06-29 13:00:00,83.53,83.62,83.45,83.55,132850.0,62.9091,62.9769,62.8489,62.9242,132850.0
2016-06-29 13:30:00,83.56,83.82,83.54,83.79,84144.0,62.9317,63.1275,62.9166,63.1049,84144.0
2016-06-29 14:00:00,83.78,84.0,83.67,83.87,150131.0,63.0974,63.2631,63.0145,63.1652,150131.0
2016-06-29 14:30:00,83.88,84.01,83.73,83.81,164800.0,63.1727,63.2706,63.0597,63.12,164800.0
2016-06-29 15:00:00,83.82,83.91,83.5,83.65,191017.0,63.1275,63.1953,62.8865,62.9995,191017.0
2016-06-29 15:30:00,83.66,83.66,83.3,83.45,589183.0,63.007,63.007,62.7359,62.8489,589183.0
2016-06-30 09:30:00,83.44,83.46,82.64,83.25,267370.0,62.8413,62.8564,62.2388,62.6982,267370.0
2016-06-30 10:00:00,83.26,83.45,82.98,83.14,267498.0,62.7058,62.8489,62.4949,62.6154,267498.0
2016-06-30 10:30:00,83.18,83.67,83.15,83.66,170235.0,62.6455,63.0145,62.6229,63.007,170235.0
2016-06-30 11:00:00,83.68,83.82,83.52,83.79,92495.0,63.0221,63.1275,62.9016,63.1049,92495.0
2016-06-30 11:30:00,83.79,83.9,83.45,83.56,66156.0,63.1049,63.1878,62.8489,62.9317,66156.0
2016-06-30 12:00:00,83.57,83.76,83.46,83.68,77746.0,62.9392,63.0823,62.8564,63.0221,77746.0
2016-06-30 12:30:00,83.69,83.82,83.67,83.74,74263.0,63.0296,63.1275,63.0145,63.0673,74263.0
2016-06-30 13:00:00,83.76,83.78,83.44,83.48,69909.0,63.0823,63.0974,62.8413,62.8715,69909.0
2016-06-30 13:30:00,83.5,83.5,83.14,83.37,158583.0,62.8865,62.8865,62.6154,62.7886,158583.0
2016-06-30 14:00:00,83.35,83.96,83.32,83.59,107539.0,62.7735,63.233,62.751,62.9543,107539.0
2016-06-30 14:30:00,83.6,83.66,83.4,83.44,285237.0,62.9618,63.007,62.8112,62.8413,285237.0
2016-06-30 15:00:00,83.44,83.56,83.32,83.45,171772.0,62.8413,62.9317,62.751,62.8489,171772.0
2016-06-30 15:30:00,83.45,83.5,83.22,83.4,486972.0,62.8489,62.8865,62.6756,62.8112,486972.0
2016-07-01 09:30:00,83.77,85.11,83.37,84.99,285875.0,63.0899,64.0991,62.7886,64.0087,285875.0
2016-07-01 10:00:00,85.02,85.68,84.9,85.58,179654.0,64.0313,64.5283,63.9409,64.453,179654.0
2016-07-01 10:30:00,85.54,85.73,85.21,85.61,185521.0,64.4229,64.566,64.1744,64.4756,185521.0
2016-07-01 11:00:00,85.6,85.66,84.74,84.89,185134.0,64.4681,64.5133,63.8204,63.9334,185134.0
2016-07-01 11:30:00,84.89,85.06,84.73,84.95,146163.0,63.9334,64.0614,63.8129,63.9786,146163.0
2016-07-01 12:00:00,84.97,85.17,84.78,84.94,116325.0,63.9936,64.1442,63.8505,63.971,116325.0
2016-07-01 12:30:00,84.92,85.1,84.78,84.8,89195.0,63.956,64.0915,63.8505,63.8656,89195.0
2016-07-01 13:00:00,84.8,84.81,84.55,84.69,120332.0,63.8656,63.8731,63.6773,63.7827,120332.0
2016-07-01 13:30:00,84.67,84.86,84.65,84.82,78637.0,63.7677,63.9108,63.7526,63.8806,78637.0
2016-07-01 14:00:00,84.82,84.87,84.67,84.78,101581.0,63.8806,63.9183,63.7677,63.8505,101581.0
2016-07-01 14:30:00,84.77,84.89,84.65,84.77,100871.0,63.843,63.9334,63.7526,63.843,100871.0
2016-07-01 15:00:00,84.77,85.04,84.69,84.95,126854.0,63.843,64.0463,63.7827,63.9786,126854.0
2016-07-01 15:30:00,84.95,85.03,84.6,84.74,327636.0,63.9786,64.0388,63.715,63.8204,327636.0
2016-07-05 09:30:00,83.12,84.03,83.05,83.15,231748.0,62.6003,63.2857,62.5476,62.6229,231748.0
2016-07-05 10:00:00,83.14,83.26,82.71,82.96,122474.0,62.6154,62.7058,62.2915,62.4798,122474.0
2016-07-05 10:30:00,82.95,83.21,82.38,82.51,148746.0,62.4723,62.6681,62.043,62.1409,148746.0
2016-07-05 11:00:00,82.52,82.79,82.23,82.69,121602.0,62.1484,62.3518,61.93,62.2765,121602.0
2016-07-05 11:30:00,82.67,82.68,82.15,82.32,116883.0,62.2614,62.2689,61.8698,61.9978,116883.0
2016-07-05 12:00:00,82.33,82.33,82.05,82.22,93982.0,62.0054,62.0054,61.7945,61.9225,93982.0
2016-07-05 12:30:00,82.21,82.24,81.83,81.84,102609.0,61.915,61.9376,61.6288,61.6363,102609.0
2016-07-05 13:00:00,81.9,82.09,81.73,82.06,104740.0,61.6815,61.8246,61.5535,61.802,104740.0
2016-07-05 13:30:00,82.06,82.16,81.67,81.78,127324.0,61.802,61.8773,61.5083,61.5911,127324.0
2016-07-05 14:00:00,81.77,82.27,81.76,82.11,82310.0,61.5836,61.9602,61.5761,61.8397,82310.0
2016-07-05 14:30:00,82.1,82.26,82.05,82.22,115663.0,61.8321,61.9526,61.7945,61.9225,115663.0
2016-07-05 15:00:00,82.21,82.37,82.19,82.33,194562.0,61.915,62.0355,61.8999,62.0054,194562.0
2016-07-05 15:30:00,82.33,82.9,82.32,82.76,446278.0,62.0054,62.4346,61.9978,62.3292,446278.0
2016-07-06 09:30:00,82.03,83.09,82.03,82.7,122130.0,61.7794,62.5777,61.7794,62.284,122130.0
2016-07-06 10:00:00,82.71,83.11,81.96,82.03,108851.0,62.2915,62.5928,61.7267,61.7794,108851.0
2016-07-06 10:30:00,82.0,82.39,81.86,82.32,127838.0,61.7568,62.0505,61.6514,61.9978,127838.0
2016-07-06 11:00:00,82.34,82.69,82.27,82.27,115698.0,62.0129,62.2765,61.9602,61.9602,115698.0
2016-07-06 11:30:00,82.29,82.7,82.29,82.52,88804.0,61.9752,62.284,61.9752,62.1484,88804.0
2016-07-06 12:00:00,82.52,82.96,82.46,82.47,125689.0,62.1484,62.4798,62.1033,62.1108,125689.0
2016-07-06 12:30:00,82.5,82.57,82.34,82.56,75760.0,62.1334,62.1861,62.0129,62.1786,75760.0
2016-07-06 13:00:00,82.55,82.7,82.43,82.46,99775.0,62.171,62.284,62.0807,62.1033,99775.0
2016-07-06 13:30:00,82.46,82.54,82.37,82.48,70620.0,62.1033,62.1635,62.0355,62.1183,70620.0
2016-07-06 14:00:00,82.5,82.66,82.41,82.54,185665.0,62.1334,62.2539,62.0656,62.1635,185665.0
2016-07-06 14:30:00,82.53,82.67,82.43,82.67,126229.0,62.156,62.2614,62.0807,62.2614,126229.0
2016-07-06 15:00:00,82.66,82.76,82.56,82.56,91591.0,62.2539,62.3292,62.1786,62.1786,91591.0
2016-07-06 15:30:00,82.57,82.86,82.56,82.76,304548.0,62.1861,62.4045,62.1786,62.3292,304548.0
2016-07-07 09:30:00,83.83,83.86,83.21,83.41,131737.0,63.135,63.1576,62.6681,62.8187,131737.0
2016-07-07 10:00:00,83.41,83.45,83.04,83.36,117446.0,62.8187,62.8489,62.5401,62.7811,117446.0
2016-07-07 10:30:00,83.36,83.62,83.18,83.32,82895.0,62.7811,62.9769,62.6455,62.751,82895.0
2016-07-07 11:00:00,83.27,83.28,82.25,82.41,142522.0,62.7133,62.7208,61.9451,62.0656,142522.0
2016-07-07 11:30:00,82.38,82.53,81.98,82.43,124538.0,62.043,62.156,61.7418,62.0807,124538.0
2016-07-07 12:00:00,82.41,82.42,81.61,81.9,70946.0,62.0656,62.0731,61.4631,61.6815,70946.0
2016-07-07 12:30:00,81.91,82.18,81.58,81.58,62822.0,61.689,61.8924,61.4405,61.4405,62822.0
2016-07-07 13:00:00,81.62,81.73,81.21,81.5,111614.0,61.4706,61.5535,61.1618,61.3803,111614.0
2016-07-07 13:30:00,81.49,81.67,81.14,81.47,94945.0,61.3727,61.5083,61.1091,61.3577,94945.0
2016-07-07 14:00:00,81.5,81.62,81.13,81.21,120540.0,61.3803,61.4706,61.1016,61.1618,120540.0
2016-07-07 14:30:00,81.24,81.39,81.12,81.16,108041.0,61.1844,61.2974,61.0941,61.1242,108041.0
2016-07-07 15:00:00,81.17,81.72,81.15,81.42,140380.0,61.1317,61.5459,61.1167,61.32,140380.0
2016-07-07 15:30:00,81.44,81.65,81.43,81.63,307273.0,61.3351,61.4932,61.3275,61.4782,307273.0
2016-07-08 09:30:00,82.84,83.07,81.85,81.97,206204.0,62.3894,62.5627,61.6438,61.7342,206204.0
2016-07-08 10:00:00,81.98,82.38,81.58,81.79,147165.0,61.7418,62.043,61.4405,61.5987,147165.0
2016-07-08 10:30:00,81.74,81.95,81.57,81.76,82225.0,61.561,61.7192,61.433,61.5761,82225.0
2016-07-08 11:00:00,81.78,82.3,81.68,82.26,91074.0,61.5911,61.9828,61.5158,61.9526,91074.0
2016-07-08 11:30:00,82.26,82.36,82.06,82.08,79293.0,61.9526,62.0279,61.802,61.8171,79293.0
2016-07-08 12:00:00,82.05,82.26,82.03,82.19,68941.0,61.7945,61.9526,61.7794,61.8999,68941.0
2016-07-08 12:30:00,82.21,82.47,82.14,82.46,61098.0,61.915,62.1108,61.8623,62.1033,61098.0
2016-07-08 13:00:00,82.43,82.61,82.36,82.59,40419.0,62.0807,62.2162,62.0279,62.2012,40419.0
2016-07-08 13:30:00,82.56,82.72,82.51,82.57,55734.0,62.1786,62.2991,62.1409,62.1861,55734.0
2016-07-08 14:00:00,82.56,82.79,82.47,82.74,102110.0,62.1786,62.3518,62.1108,62.3141,102110.0
2016-07-08 14:30:00,82.7,82.98,82.62,82.77,95856.0,62.284,62.4949,62.2238,62.3367,95856.0
2016-07-08 15:00:00,82.77,82.78,82.51,82.52,113006.0,62.3367,62.3443,62.1409,62.1484,113006.0
2016-07-08 15:30:00,82.52,82.6,82.46,82.53,379460.0,62.1484,62.2087,62.1033,62.156,379460.0
2016-07-11 09:30:00,82.94,83.56,82.6,83.53,135843.0,62.4648,62.9317,62.2087,62.9091,135843.0
2016-07-11 10:00:00,83.53,83.53,82.68,82.92,111169.0,62.9091,62.9091,62.2689,62.4497,111169.0
2016-07-11 10:30:00,82.92,83.87,82.9,83.87,79130.0,62.4497,63.1652,62.4346,63.1652,79130.0
2016-07-11 11:00:00,83.87,83.89,83.16,83.2,79513.0,63.1652,63.1802,62.6304,62.6606,79513.0
2016-07-11 11:30:00,83.16,83.47,83.14,83.29,59769.0,62.6304,62.8639,62.6154,62.7284,59769.0
2016-07-11 12:00:00,83.32,83.39,83.02,83.02,48023.0,62.751,62.8037,62.525,62.525,48023.0
2016-07-11 12:30:00,83.03,83.34,82.95,83.18,67037.0,62.5325,62.766,62.4723,62.6455,67037.0
2016-07-11 13:00:00,83.22,83.32,83.15,83.23,35188.0,62.6756,62.751,62.6229,62.6832,35188.0
2016-07-11 13:30:00,83.21,83.42,83.14,83.37,71243.0,62.6681,62.8263,62.6154,62.7886,71243.0
2016-07-11 14:00:00,83.36,83.54,83.27,83.46,62004.0,62.7811,62.9166,62.7133,62.8564,62004.0
2016-07-11 14:30:00,83.46,83.46,83.16,83.29,69992.0,62.8564,62.8564,62.6304,62.7284,69992.0
2016-07-11 15:00:00,83.29,83.46,83.17,83.18,139308.0,62.7284,62.8564,62.638,62.6455,139308.0
2016-07-11 15:30:00,83.17,83.17,82.87,82.89,346399.0,62.638,62.638,62.412,62.4271,346399.0
2016-07-12 09:30:00,84.55,84.94,84.14,84.84,262783.0,63.6773,63.971,63.3685,63.8957,262783.0
2016-07-12 10:00:00,84.85,85.1,84.72,84.9,217747.0,63.9032,64.0915,63.8053,63.9409,217747.0
2016-07-12 10:30:00,84.92,84.94,84.52,84.58,232239.0,63.956,63.971,63.6547,63.6999,232239.0
2016-07-12 11:00:00,84.55,84.98,84.47,84.97,237014.0,63.6773,64.0011,63.6171,63.9936,237014.0
2016-07-12 11:30:00,84.95,85.86,84.89,85.83,198045.0,63.9786,64.6639,63.9334,64.6413,198045.0
2016-07-12 12:00:00,85.85,85.96,85.51,85.86,92902.0,64.6564,64.7392,64.4003,64.6639,92902.0
2016-07-12 12:30:00,85.82,85.85,85.34,85.42,123051.0,64.6338,64.6564,64.2723,64.3325,123051.0
2016-07-12 13:00:00,85.44,85.68,85.43,85.57,99166.0,64.3476,64.5283,64.3401,64.4455,99166.0
2016-07-12 13:30:00,85.58,85.83,85.45,85.46,82768.0,64.453,64.6413,64.3551,64.3627,82768.0
2016-07-12 14:00:00,85.46,85.68,85.46,85.51,86585.0,64.3627,64.5283,64.3627,64.4003,86585.0
2016-07-12 14:30:00,85.48,85.51,85.26,85.28,96514.0,64.3777,64.4003,64.212,64.2271,96514.0
2016-07-12 15:00:00,85.26,85.41,85.07,85.11,139412.0,64.212,64.325,64.0689,64.0991,139412.0
2016-07-12 15:30:00,85.1,85.25,84.98,85.13,324620.0,64.0915,64.2045,64.0011,64.1141,324620.0
2016-07-13 09:30:00,84.59,85.07,84.4,84.61,291636.0,63.8347,64.1969,63.6913,63.8498,291636.0
2016-07-13 10:00:00,84.59,84.8,84.2,84.2,187596.0,63.8347,63.9932,63.5404,63.5404,187596.0
2016-07-13 10:30:00,84.18,84.73,83.45,83.46,226662.0,63.5253,63.9404,62.9744,62.982,226662.0
2016-07-13 11:00:00,83.45,83.47,83.1,83.2,208493.0,62.9744,62.9895,62.7103,62.7858,208493.0
2016-07-13 11:30:00,83.17,83.17,82.62,82.96,142433.0,62.7631,62.7631,62.3481,62.6046,142433.0
2016-07-13 12:00:00,82.97,83.23,82.81,83.07,144393.0,62.6122,62.8084,62.4915,62.6877,144393.0
2016-07-13 12:30:00,83.08,83.16,82.93,83.07,96681.0,62.6952,62.7556,62.582,62.6877,96681.0
2016-07-13 13:00:00,83.07,83.18,82.92,82.99,93356.0,62.6877,62.7707,62.5745,62.6273,93356.0
2016-07-13 13:30:00,82.99,83.23,82.95,83.01,93742.0,62.6273,62.8084,62.5971,62.6424,93742.0
2016-07-13 14:00:00,83.02,83.31,82.86,83.28,150033.0,62.6499,62.8688,62.5292,62.8461,150033.0
2016-07-13 14:30:00,83.3,83.68,83.3,83.56,129506.0,62.8612,63.148,62.8612,63.0574,129506.0
2016-07-13 15:00:00,83.57,83.81,83.54,83.7,162860.0,63.065,63.2461,63.0423,63.1631,162860.0
2016-07-13 15:30:00,83.69,83.93,83.68,83.84,304823.0,63.1555,63.3366,63.148,63.2687,304823.0
2016-07-14 09:30:00,84.84,84.92,83.91,84.34,83126.0,64.0234,64.0837,63.3216,63.646,83126.0
2016-07-14 10:00:00,84.35,84.93,84.3,84.81,126780.0,63.6536,64.0913,63.6159,64.0007,126780.0
2016-07-14 10:30:00,84.81,84.86,83.98,83.98,98439.0,64.0007,64.0385,63.3744,63.3744,98439.0
2016-07-14 11:00:00,83.99,84.33,83.94,84.2,127656.0,63.3819,63.6385,63.3442,63.5404,127656.0
2016-07-14 11:30:00,84.18,84.28,84.06,84.08,53242.0,63.5253,63.6008,63.4347,63.4498,53242.0
2016-07-14 12:00:00,84.1,84.19,83.99,84.01,53741.0,63.4649,63.5329,63.3819,63.397,53741.0
2016-07-14 12:30:00,84.01,84.18,83.99,84.15,49780.0,63.397,63.5253,63.3819,63.5027,49780.0
2016-07-14 13:00:00,84.13,84.13,83.88,83.91,48185.0,63.4876,63.4876,63.2989,63.3216,48185.0
2016-07-14 13:30:00,83.91,84.1,83.89,84.04,49659.0,63.3216,63.4649,63.3065,63.4197,49659.0
2016-07-14 14:00:00,84.04,84.6,84.04,84.58,96170.0,63.4197,63.8423,63.4197,63.8272,96170.0
2016-07-14 14:30:00,84.57,84.59,84.38,84.48,100799.0,63.8196,63.8347,63.6762,63.7517,100799.0
2016-07-14 15:00:00,84.48,84.73,84.4,84.64,159319.0,63.7517,63.9404,63.6913,63.8724,159319.0
2016-07-14 15:30:00,84.63,84.71,84.45,84.63,417868.0,63.8649,63.9253,63.7291,63.8649,417868.0
2016-07-15 09:30:00,84.51,84.9,83.68,84.4,449357.0,63.7743,64.0686,63.148,63.6913,449357.0
2016-07-15 10:00:00,84.31,84.66,83.81,84.07,149724.0,63.6234,63.8875,63.2461,63.4423,149724.0
2016-07-15 10:30:00,84.07,84.1,83.8,84.06,149714.0,63.4423,63.4649,63.2385,63.4347,149714.0
2016-07-15 11:00:00,84.05,84.15,83.64,84.09,91388.0,63.4272,63.5027,63.1178,63.4574,91388.0
2016-07-15 11:30:00,84.08,84.29,84.05,84.29,66720.0,63.4498,63.6083,63.4272,63.6083,66720.0
2016-07-15 12:00:00,84.31,84.31,83.93,84.02,69399.0,63.6234,63.6234,63.3366,63.4046,69399.0
2016-07-15 12:30:00,84.04,84.04,83.84,83.97,48346.0,63.4197,63.4197,63.2687,63.3668,48346.0
2016-07-15 13:00:00,83.96,84.0,83.73,83.8,70228.0,63.3593,63.3895,63.1857,63.2385,70228.0
2016-07-15 13:30:00,83.8,84.06,83.75,83.98,90209.0,63.2385,63.4347,63.2008,63.3744,90209.0
2016-07-15 14:00:00,83.99,84.05,83.65,83.67,82657.0,63.3819,63.4272,63.1253,63.1404,82657.0
2016-07-15 14:30:00,83.66,83.92,83.66,83.84,110063.0,63.1329,63.3291,63.1329,63.2687,110063.0
2016-07-15 15:00:00,83.85,83.88,83.73,83.8,115517.0,63.2763,63.2989,63.1857,63.2385,115517.0
2016-07-15 15:30:00,83.8,84.23,83.8,84.1,479789.0,63.2385,63.563,63.2385,63.4649,479789.0
2016-07-18 09:30:00,83.92,84.31,83.25,83.42,100487.0,63.3291,63.6234,62.8235,62.9518,100487.0
2016-07-18 10:00:00,83.42,83.61,82.96,83.21,130755.0,62.9518,63.0952,62.6046,62.7933,130755.0
2016-07-18 10:30:00,83.21,83.26,82.89,82.98,135727.0,62.7933,62.831,62.5518,62.6197,135727.0
2016-07-18 11:00:00,82.99,82.99,82.74,82.81,100284.0,62.6273,62.6273,62.4386,62.4915,100284.0
2016-07-18 11:30:00,82.86,83.0,82.81,82.82,116051.0,62.5292,62.6348,62.4915,62.499,116051.0
2016-07-18 12:00:00,82.83,83.22,82.8,83.09,88979.0,62.5065,62.8009,62.4839,62.7028,88979.0
2016-07-18 12:30:00,83.09,83.09,82.77,82.88,49161.0,62.7028,62.7028,62.4613,62.5443,49161.0
2016-07-18 13:00:00,82.88,83.03,82.86,82.9,65246.0,62.5443,62.6575,62.5292,62.5594,65246.0
2016-07-18 13:30:00,82.93,83.02,82.83,82.88,58186.0,62.582,62.6499,62.5065,62.5443,58186.0
2016-07-18 14:00:00,82.88,82.9,82.79,82.89,106888.0,62.5443,62.5594,62.4764,62.5518,106888.0
2016-07-18 14:30:00,82.88,83.07,82.86,83.03,157825.0,62.5443,62.6877,62.5292,62.6575,157825.0
2016-07-18 15:00:00,83.01,83.05,82.97,83.0,104559.0,62.6424,62.6726,62.6122,62.6348,104559.0
2016-07-18 15:30:00,83.0,83.31,82.99,83.26,262974.0,62.6348,62.8688,62.6273,62.831,262974.0
2016-07-19 09:30:00,82.87,83.15,81.97,81.97,179638.0,62.5367,62.748,61.8576,61.8576,179638.0
2016-07-19 10:00:00,81.98,82.34,81.86,82.28,184542.0,61.8651,62.1368,61.7745,62.0915,184542.0
2016-07-19 10:30:00,82.28,82.66,82.21,82.62,236037.0,62.0915,62.3783,62.0387,62.3481,236037.0
2016-07-19 11:00:00,82.61,82.71,82.55,82.71,77832.0,62.3405,62.416,62.2952,62.416,77832.0
2016-07-19 11:30:00,82.73,82.77,82.5,82.51,60518.0,62.4311,62.4613,62.2575,62.2651,60518.0
2016-07-19 12:00:00,82.53,82.61,82.3,82.38,93426.0,62.2802,62.3405,62.1066,62.167,93426.0
2016-07-19 12:30:00,82.39,82.55,82.38,82.46,50670.0,62.1745,62.2952,62.167,62.2273,50670.0
2016-07-19 13:00:00,82.44,82.48,82.29,82.38,51908.0,62.2122,62.2424,62.099,62.167,51908.0
2016-07-19 13:30:00,82.39,82.53,82.28,82.39,77854.0,62.1745,62.2802,62.0915,62.1745,77854.0
2016-07-19 14:00:00,82.38,82.4,82.24,82.32,137237.0,62.167,62.1821,62.0613,62.1217,137237.0
2016-07-19 14:30:00,82.32,82.32,81.99,82.12,81622.0,62.1217,62.1217,61.8727,61.9708,81622.0
2016-07-19 15:00:00,82.13,82.18,81.98,82.0,142386.0,61.9783,62.016,61.8651,61.8802,142386.0
2016-07-19 15:30:00,81.99,82.06,81.89,82.04,296528.0,61.8727,61.9255,61.7972,61.9104,296528.0
2016-07-20 09:30:00,81.53,81.59,80.92,81.0,245281.0,61.5255,61.5708,61.0652,61.1256,245281.0
2016-07-20 10:00:00,81.04,81.55,80.99,81.5,157461.0,61.1557,61.5406,61.118,61.5029,157461.0
2016-07-20 10:30:00,81.57,82.21,81.33,82.14,187343.0,61.5557,62.0387,61.3746,61.9858,187343.0
2016-07-20 11:00:00,82.14,82.42,82.11,82.41,113431.0,61.9858,62.1971,61.9632,62.1896,113431.0
2016-07-20 11:30:00,82.41,82.42,82.14,82.29,126426.0,62.1896,62.1971,61.9858,62.099,126426.0
2016-07-20 12:00:00,82.31,82.38,82.2,82.25,65843.0,62.1141,62.167,62.0311,62.0689,65843.0
2016-07-20 12:30:00,82.24,82.7,82.22,82.7,69820.0,62.0613,62.4084,62.0462,62.4084,69820.0
2016-07-20 13:00:00,82.7,82.78,82.67,82.71,49064.0,62.4084,62.4688,62.3858,62.416,49064.0
2016-07-20 13:30:00,82.71,82.86,82.59,82.67,99480.0,62.416,62.5292,62.3254,62.3858,99480.0
2016-07-20 14:00:00,82.66,82.7,82.53,82.63,70375.0,62.3783,62.4084,62.2802,62.3556,70375.0
2016-07-20 14:30:00,82.64,82.65,82.2,82.2,75734.0,62.3632,62.3707,62.0311,62.0311,75734.0
2016-07-20 15:00:00,82.2,82.24,82.0,82.02,110465.0,62.0311,62.0613,61.8802,61.8953,110465.0
2016-07-20 15:30:00,82.03,82.18,81.98,82.12,324781.0,61.9028,62.016,61.8651,61.9708,324781.0
2016-07-21 09:30:00,82.15,82.86,81.88,82.74,91729.0,61.9934,62.5292,61.7896,62.4386,91729.0
2016-07-21 10:00:00,82.72,83.37,82.67,82.83,101244.0,62.4235,62.914,62.3858,62.5065,101244.0
2016-07-21 10:30:00,82.85,83.46,82.83,83.37,124436.0,62.5216,62.982,62.5065,62.914,124436.0
2016-07-21 11:00:00,83.38,83.38,82.8,82.86,72971.0,62.9216,62.9216,62.4839,62.5292,72971.0
2016-07-21 11:30:00,82.86,82.88,82.51,82.51,70731.0,62.5292,62.5443,62.2651,62.2651,70731.0
2016-07-21 12:00:00,82.51,82.61,82.27,82.36,61355.0,62.2651,62.3405,62.0839,62.1519,61355.0
2016-07-21 12:30:00,82.36,82.47,82.16,82.19,49261.0,62.1519,62.2349,62.0009,62.0236,49261.0
2016-07-21 13:00:00,82.18,82.37,82.06,82.35,81093.0,62.016,62.1594,61.9255,62.1443,81093.0
2016-07-21 13:30:00,82.36,82.37,81.86,81.98,74366.0,62.1519,62.1594,61.7745,61.8651,74366.0
2016-07-21 14:00:00,81.98,82.12,81.89,81.89,63255.0,61.8651,61.9708,61.7972,61.7972,63255.0
2016-07-21 14:30:00,81.9,81.99,81.77,81.77,79218.0,61.8047,61.8727,61.7066,61.7066,79218.0
2016-07-21 15:00:00,81.76,81.76,81.2,81.25,127796.0,61.6991,61.6991,61.2765,61.3142,127796.0
2016-07-21 15:30:00,81.25,81.52,81.25,81.47,256902.0,61.3142,61.518,61.3142,61.4802,256902.0
2016-07-22 09:30:00,82.05,82.2,81.01,81.04,172306.0,61.9179,62.0311,61.1331,61.1557,172306.0
2016-07-22 10:00:00,81.04,81.21,80.58,80.66,299592.0,61.1557,61.284,60.8086,60.869,299592.0
2016-07-22 10:30:00,80.65,81.13,80.64,81.11,175802.0,60.8614,61.2237,60.8539,61.2086,175802.0
2016-07-22 11:00:00,81.11,81.17,80.67,80.68,106174.0,61.2086,61.2538,60.8765,60.8841,106174.0
2016-07-22 11:30:00,80.68,80.75,80.31,80.42,93874.0,60.8841,60.9369,60.6049,60.6879,93874.0
2016-07-22 12:00:00,80.44,80.54,80.39,80.5,93134.0,60.703,60.7784,60.6652,60.7482,93134.0
2016-07-22 12:30:00,80.5,80.57,80.3,80.3,112382.0,60.7482,60.8011,60.5973,60.5973,112382.0
2016-07-22 13:00:00,80.31,80.49,80.19,80.48,114417.0,60.6049,60.7407,60.5143,60.7331,114417.0
2016-07-22 13:30:00,80.48,80.49,80.19,80.41,159494.0,60.7331,60.7407,60.5143,60.6803,159494.0
2016-07-22 14:00:00,80.39,80.68,80.38,80.61,115165.0,60.6652,60.8841,60.6577,60.8313,115165.0
2016-07-22 14:30:00,80.6,80.73,80.48,80.64,106726.0,60.8237,60.9218,60.7331,60.8539,106726.0
2016-07-22 15:00:00,80.64,81.04,80.63,80.98,149612.0,60.8539,61.1557,60.8463,61.1105,149612.0
2016-07-22 15:30:00,80.99,80.99,80.86,80.98,366365.0,61.118,61.118,61.0199,61.1105,366365.0
2016-07-25 09:30:00,80.38,80.56,79.68,79.98,287370.0,60.6577,60.7935,60.1294,60.3558,287370.0
2016-07-25 10:00:00,79.98,80.02,79.43,79.79,347306.0,60.3558,60.386,59.9408,60.2125,347306.0
2016-07-25 10:30:00,79.79,79.79,79.04,79.07,202588.0,60.2125,60.2125,59.6465,59.6691,202588.0
2016-07-25 11:00:00,79.08,79.26,78.51,78.76,282682.0,59.6767,59.8125,59.2465,59.4352,282682.0
2016-07-25 11:30:00,78.77,78.84,78.52,78.52,138864.0,59.4427,59.4955,59.2541,59.2541,138864.0
2016-07-25 12:00:00,78.53,78.55,78.28,78.29,209499.0,59.2616,59.2767,59.0729,59.0805,209499.0
2016-07-25 12:30:00,78.28,78.39,78.19,78.32,230779.0,59.0729,59.156,59.005,59.1031,230779.0
2016-07-25 13:00:00,78.32,78.75,78.29,78.74,121984.0,59.1031,59.4276,59.0805,59.4201,121984.0
2016-07-25 13:30:00,78.72,78.9,78.58,78.9,182489.0,59.405,59.5408,59.2993,59.5408,182489.0
2016-07-25 14:00:00,78.89,78.99,78.72,78.73,197663.0,59.5333,59.6087,59.405,59.4125,197663.0
2016-07-25 14:30:00,78.7,78.85,78.62,78.64,197286.0,59.3899,59.5031,59.3295,59.3446,197286.0
2016-07-25 15:00:00,78.64,78.79,78.45,78.47,266557.0,59.3446,59.4578,59.2012,59.2163,266557.0
2016-07-25 15:30:00,78.47,78.86,78.46,78.76,824198.0,59.2163,59.5106,59.2088,59.4352,824198.0
2016-07-26 09:30:00,78.42,79.72,78.04,79.21,237518.0,59.1786,60.1596,58.8918,59.7748,237518.0
2016-07-26 10:00:00,79.2,79.51,79.11,79.44,146415.0,59.7672,60.0012,59.6993,59.9483,146415.0
2016-07-26 10:30:00,79.43,79.47,79.1,79.19,127717.0,59.9408,59.971,59.6918,59.7597,127717.0
2016-07-26 11:00:00,79.16,79.78,79.15,79.65,163092.0,59.737,60.2049,59.7295,60.1068,163092.0
2016-07-26 11:30:00,79.67,80.17,79.61,79.84,285433.0,60.1219,60.4992,60.0766,60.2502,285433.0
2016-07-26 12:00:00,79.86,80.25,79.8,80.18,109214.0,60.2653,60.5596,60.22,60.5068,109214.0
2016-07-26 12:30:00,80.18,80.18,80.01,80.09,108754.0,60.5068,60.5068,60.3785,60.4388,108754.0
2016-07-26 13:00:00,80.06,80.18,79.87,79.95,82738.0,60.4162,60.5068,60.2728,60.3332,82738.0
2016-07-26 13:30:00,79.93,80.0,79.86,80.0,107984.0,60.3181,60.3709,60.2653,60.3709,107984.0
2016-07-26 14:00:00,80.0,80.13,79.78,79.97,109800.0,60.3709,60.469,60.2049,60.3483,109800.0
2016-07-26 14:30:00,79.98,80.25,79.94,80.13,97080.0,60.3558,60.5596,60.3256,60.469,97080.0
2016-07-26 15:00:00,80.13,80.36,80.11,80.33,146128.0,60.469,60.6426,60.4539,60.62,146128.0
2016-07-26 15:30:00,80.33,80.45,80.22,80.45,362491.0,60.62,60.7105,60.5369,60.7105,362491.0
2016-07-27 09:30:00,80.76,81.95,80.45,81.34,316571.0,60.9444,61.8425,60.7105,61.3821,316571.0
2016-07-27 10:00:00,81.29,81.56,81.25,81.36,178566.0,61.3444,61.5482,61.3142,61.3972,178566.0
2016-07-27 10:30:00,81.35,81.35,80.03,80.6,386319.0,61.3897,61.3897,60.3936,60.8237,386319.0
2016-07-27 11:00:00,80.62,80.62,80.06,80.25,152050.0,60.8388,60.8388,60.4162,60.5596,152050.0
2016-07-27 11:30:00,80.25,80.56,80.07,80.52,132119.0,60.5596,60.7935,60.4237,60.7633,132119.0
2016-07-27 12:00:00,80.52,80.55,80.08,80.21,98401.0,60.7633,60.786,60.4313,60.5294,98401.0
2016-07-27 12:30:00,80.22,80.3,79.87,79.94,125938.0,60.5369,60.5973,60.2728,60.3256,125938.0
2016-07-27 13:00:00,79.93,80.08,79.77,80.02,235303.0,60.3181,60.4313,60.1974,60.386,235303.0
2016-07-27 13:30:00,80.03,80.31,79.92,80.21,201707.0,60.3936,60.6049,60.3106,60.5294,201707.0
2016-07-27 14:00:00,80.19,80.32,79.77,79.97,163752.0,60.5143,60.6124,60.1974,60.3483,163752.0
2016-07-27 14:30:00,79.98,80.21,79.81,79.83,118176.0,60.3558,60.5294,60.2275,60.2426,118176.0
2016-07-27 15:00:00,79.84,80.17,79.65,80.11,245756.0,60.2502,60.4992,60.1068,60.4539,245756.0
2016-07-27 15:30:00,80.1,80.18,79.64,79.8,569981.0,60.4464,60.5068,60.0993,60.22,569981.0
2016-07-28 09:30:00,79.74,80.71,79.65,80.57,173377.0,60.1747,60.9067,60.1068,60.8011,173377.0
2016-07-28 10:00:00,80.62,80.62,79.44,79.54,90339.0,60.8388,60.8388,59.9483,60.0238,90339.0
2016-07-28 10:30:00,79.57,79.98,79.25,79.28,128968.0,60.0464,60.3558,59.8049,59.8276,128968.0
2016-07-28 11:00:00,79.31,79.86,79.3,79.81,83595.0,59.8502,60.2653,59.8427,60.2275,83595.0
2016-07-28 11:30:00,79.81,80.35,79.63,80.35,141535.0,60.2275,60.635,60.0917,60.635,141535.0
2016-07-28 12:00:00,80.33,80.4,79.92,79.92,76279.0,60.62,60.6728,60.3106,60.3106,76279.0
2016-07-28 12:30:00,79.95,80.05,79.6,79.74,78566.0,60.3332,60.4087,60.0691,60.1747,78566.0
2016-07-28 13:00:00,79.74,79.92,79.68,79.85,63706.0,60.1747,60.3106,60.1294,60.2577,63706.0
2016-07-28 13:30:00,79.86,79.9,79.6,79.85,123877.0,60.2653,60.2955,60.0691,60.2577,123877.0
2016-07-28 14:00:00,79.88,80.13,79.84,79.89,129730.0,60.2804,60.469,60.2502,60.2879,129730.0
2016-07-28 14:30:00,79.9,80.1,79.77,79.78,75925.0,60.2955,60.4464,60.1974,60.2049,75925.0
2016-07-28 15:00:00,79.78,79.92,79.71,79.82,122162.0,60.2049,60.3106,60.1521,60.2351,122162.0
2016-07-28 15:30:00,79.83,80.05,79.8,79.91,253668.0,60.2426,60.4087,60.22,60.303,253668.0
2016-07-29 09:30:00,79.0,79.6,78.86,79.39,153297.0,59.6163,60.0691,59.5106,59.9106,153297.0
2016-07-29 10:00:00,79.38,79.9,79.26,79.83,129592.0,59.903,60.2955,59.8125,60.2426,129592.0
2016-07-29 10:30:00,79.84,80.62,79.76,80.53,388664.0,60.2502,60.8388,60.1898,60.7709,388664.0
2016-07-29 11:00:00,80.53,81.12,80.51,80.67,201049.0,60.7709,61.2161,60.7558,60.8765,201049.0
2016-07-29 11:30:00,80.66,81.08,80.58,81.04,141204.0,60.869,61.1859,60.8086,61.1557,141204.0
2016-07-29 12:00:00,81.05,81.29,80.97,81.06,93324.0,61.1633,61.3444,61.1029,61.1708,93324.0
2016-07-29 12:30:00,81.03,81.22,80.85,81.2,81996.0,61.1482,61.2916,61.0124,61.2765,81996.0
2016-07-29 13:00:00,81.19,81.45,81.15,81.4,104411.0,61.2689,61.4651,61.2388,61.4274,104411.0
2016-07-29 13:30:00,81.39,81.71,81.34,81.7,100204.0,61.4199,61.6614,61.3821,61.6538,100204.0
2016-07-29 14:00:00,81.7,81.75,81.51,81.69,130903.0,61.6538,61.6915,61.5104,61.6463,130903.0
2016-07-29 14:30:00,81.68,81.7,81.39,81.54,111502.0,61.6387,61.6538,61.4199,61.5331,111502.0
2016-07-29 15:00:00,81.54,81.71,81.46,81.64,143431.0,61.5331,61.6614,61.4727,61.6085,143431.0
2016-07-29 15:30:00,81.63,81.89,81.55,81.7,427470.0,61.601,61.7972,61.5406,61.6538,427470.0
2016-08-01 09:30:00,81.04,81.13,79.96,80.23,206277.0,61.1557,61.2237,60.3407,60.5445,206277.0
2016-08-01 10:00:00,80.22,80.62,80.03,80.16,171401.0,60.5369,60.8388,60.3936,60.4917,171401.0
2016-08-01 10:30:00,80.15,80.29,79.84,79.91,172407.0,60.4841,60.5898,60.2502,60.303,172407.0
2016-08-01 11:00:00,79.9,79.94,79.3,79.32,251766.0,60.2955,60.3256,59.8427,59.8578,251766.0
2016-08-01 11:30:00,79.33,79.38,78.9,78.93,226054.0,59.8653,59.903,59.5408,59.5635,226054.0
2016-08-01 12:00:00,78.95,79.09,78.53,78.61,171844.0,59.5786,59.6842,59.2616,59.322,171844.0
2016-08-01 12:30:00,78.61,78.76,78.5,78.54,134549.0,59.322,59.4352,59.239,59.2692,134549.0
2016-08-01 13:00:00,78.54,78.68,78.5,78.52,137847.0,59.2692,59.3748,59.239,59.2541,137847.0
2016-08-01 13:30:00,78.53,78.6,78.31,78.54,147811.0,59.2616,59.3144,59.0956,59.2692,147811.0
2016-08-01 14:00:00,78.56,78.76,78.48,78.52,210761.0,59.2842,59.4352,59.2239,59.2541,210761.0
2016-08-01 14:30:00,78.52,78.65,78.45,78.64,229135.0,59.2541,59.3522,59.2012,59.3446,229135.0
2016-08-01 15:00:00,78.63,78.63,78.26,78.26,176563.0,59.3371,59.3371,59.0579,59.0579,176563.0
2016-08-01 15:30:00,78.27,78.71,78.26,78.69,543711.0,59.0654,59.3974,59.0579,59.3824,543711.0
2016-08-02 09:30:00,79.37,80.36,79.37,80.35,372954.0,59.8955,60.6426,59.8955,60.635,372954.0
2016-08-02 10:00:00,80.34,80.36,79.73,80.01,249450.0,60.6275,60.6426,60.1672,60.3785,249450.0
2016-08-02 10:30:00,80.01,80.09,79.2,79.45,214008.0,60.3785,60.4388,59.7672,59.9559,214008.0
2016-08-02 11:00:00,79.45,79.77,79.42,79.54,159835.0,59.9559,60.1974,59.9332,60.0238,159835.0
2016-08-02 11:30:00,79.55,79.57,78.87,78.96,144211.0,60.0313,60.0464,59.5182,59.5861,144211.0
2016-08-02 12:00:00,78.99,79.41,78.95,78.99,138971.0,59.6087,59.9257,59.5786,59.6087,138971.0
2016-08-02 12:30:00,79.0,79.04,78.66,78.7,97332.0,59.6163,59.6465,59.3597,59.3899,97332.0
2016-08-02 13:00:00,78.71,78.79,78.52,78.77,102489.0,59.3974,59.4578,59.2541,59.4427,102489.0
2016-08-02 13:30:00,78.77,78.86,78.62,78.83,84424.0,59.4427,59.5106,59.3295,59.488,84424.0
2016-08-02 14:00:00,78.84,79.3,78.75,79.29,164331.0,59.4955,59.8427,59.4276,59.8351,164331.0
2016-08-02 14:30:00,79.28,79.49,79.13,79.28,151319.0,59.8276,59.9861,59.7144,59.8276,151319.0
2016-08-02 15:00:00,79.28,79.48,79.22,79.44,141372.0,59.8276,59.9785,59.7823,59.9483,141372.0
2016-08-02 15:30:00,79.44,79.9,79.38,79.89,424994.0,59.9483,60.2955,59.903,60.2879,424994.0
2016-08-03 09:30:00,80.0,80.69,79.67,80.26,175796.0,60.3709,60.8916,60.1219,60.5671,175796.0
2016-08-03 10:00:00,80.26,81.3,80.09,81.3,200964.0,60.5671,61.352,60.4388,61.352,200964.0
2016-08-03 10:30:00,81.24,81.88,80.43,81.59,215970.0,61.3067,61.7896,60.6954,61.5708,215970.0
2016-08-03 11:00:00,81.57,81.59,80.87,81.3,127026.0,61.5557,61.5708,61.0275,61.352,127026.0
2016-08-03 11:30:00,81.26,81.4,80.76,81.01,118420.0,61.3218,61.4274,60.9444,61.1331,118420.0
2016-08-03 12:00:00,81.0,81.55,80.98,81.52,208430.0,61.1256,61.5406,61.1105,61.518,208430.0
2016-08-03 12:30:00,81.51,81.64,81.44,81.59,71527.0,61.5104,61.6085,61.4576,61.5708,71527.0
2016-08-03 13:00:00,81.59,81.59,81.42,81.52,146697.0,61.5708,61.5708,61.4425,61.518,146697.0
2016-08-03 13:30:00,81.51,81.58,81.42,81.56,119473.0,61.5104,61.5633,61.4425,61.5482,119473.0
2016-08-03 14:00:00,81.55,81.66,81.46,81.51,167081.0,61.5406,61.6236,61.4727,61.5104,167081.0
2016-08-03 14:30:00,81.49,81.8,81.42,81.74,120223.0,61.4953,61.7293,61.4425,61.684,120223.0
2016-08-03 15:00:00,81.74,82.17,81.62,82.15,172877.0,61.684,62.0085,61.5934,61.9934,172877.0
2016-08-03 15:30:00,82.15,82.42,81.96,82.36,413700.0,61.9934,62.1971,61.85,62.1519,413700.0
2016-08-04 09:30:00,82.03,82.89,81.6,81.77,199998.0,61.9028,62.5518,61.5783,61.7066,199998.0
2016-08-04 10:00:00,81.77,82.41,81.62,82.41,146212.0,61.7066,62.1896,61.5934,62.1896,146212.0
2016-08-04 10:30:00,82.41,83.05,82.39,82.98,220091.0,62.1896,62.6726,62.1745,62.6197,220091.0
2016-08-04 11:00:00,82.97,83.8,82.88,83.7,247801.0,62.6122,63.2385,62.5443,63.1631,247801.0
2016-08-04 11:30:00,83.71,83.92,83.58,83.89,162103.0,63.1706,63.3291,63.0725,63.3065,162103.0
2016-08-04 12:00:00,83.88,83.89,83.54,83.56,105276.0,63.2989,63.3065,63.0423,63.0574,105276.0
2016-08-04 12:30:00,83.56,83.9,83.54,83.88,91341.0,63.0574,63.314,63.0423,63.2989,91341.0
2016-08-04 13:00:00,83.88,83.89,83.53,83.54,156928.0,63.2989,63.3065,63.0348,63.0423,156928.0
2016-08-04 13:30:00,83.56,83.87,83.46,83.71,129924.0,63.0574,63.2914,62.982,63.1706,129924.0
2016-08-04 14:00:00,83.71,83.71,83.23,83.27,185447.0,63.1706,63.1706,62.8084,62.8386,185447.0
2016-08-04 14:30:00,83.3,83.51,83.28,83.45,183907.0,62.8612,63.0197,62.8461,62.9744,183907.0
2016-08-04 15:00:00,83.45,83.55,83.33,83.54,269352.0,62.9744,63.0499,62.8839,63.0423,269352.0
2016-08-04 15:30:00,83.54,84.3,83.37,84.2,881218.0,63.0423,63.6159,62.914,63.5404,881218.0
2016-08-05 09:30:00,87.69,89.49,86.75,87.74,1884840.0,66.1741,67.5324,65.4647,66.2118,1884840.0
2016-08-05 10:00:00,87.77,88.49,87.2,87.55,637510.0,66.2345,66.7778,65.8043,66.0684,637510.0
2016-08-05 10:30:00,87.56,88.03,86.76,87.7,488915.0,66.076,66.4307,65.4723,66.1816,488915.0
2016-08-05 11:00:00,87.71,88.47,87.4,88.14,421327.0,66.1892,66.7627,65.9552,66.5137,421327.0
2016-08-05 11:30:00,88.1,89.39,88.09,89.22,378341.0,66.4835,67.457,66.4759,67.3287,378341.0
2016-08-05 12:00:00,89.18,89.83,89.08,89.74,415167.0,67.2985,67.789,67.223,67.7211,415167.0
2016-08-05 12:30:00,89.72,89.77,89.29,89.55,442290.0,67.706,67.7437,67.3815,67.5777,442290.0
2016-08-05 13:00:00,89.54,89.92,89.38,89.81,359408.0,67.5702,67.8569,67.4494,67.7739,359408.0
2016-08-05 13:30:00,89.81,90.45,89.78,90.1,392540.0,67.7739,68.2569,67.7513,67.9928,392540.0
2016-08-05 14:00:00,90.11,90.77,90.07,90.5,390860.0,68.0003,68.4984,67.9701,68.2946,390860.0
2016-08-05 14:30:00,90.48,90.7,90.04,90.15,320904.0,68.2795,68.4455,67.9475,68.0305,320904.0
2016-08-05 15:00:00,90.15,90.3,89.96,90.21,424540.0,68.0305,68.1437,67.8871,68.0758,424540.0
2016-08-05 15:30:00,90.21,90.3,90.0,90.12,1019317.0,68.0758,68.1437,67.9173,68.0078,1019317.0
2016-08-08 09:30:00,90.97,92.0,90.84,91.44,670671.0,68.6493,69.4266,68.5512,69.004,670671.0
2016-08-08 10:00:00,91.47,91.53,90.81,91.09,359443.0,69.0266,69.0719,68.5285,68.7398,359443.0
2016-08-08 10:30:00,91.12,91.75,91.09,91.15,350984.0,68.7625,69.2379,68.7398,68.7851,350984.0
2016-08-08 11:00:00,91.17,91.8,91.1,91.59,281198.0,68.8002,69.2756,68.7474,69.1172,281198.0
2016-08-08 11:30:00,91.61,91.97,91.52,91.64,231087.0,69.1323,69.4039,69.0643,69.1549,231087.0
2016-08-08 12:00:00,91.66,91.7,91.07,91.23,195503.0,69.17,69.2002,68.7248,68.8455,195503.0
2016-08-08 12:30:00,91.25,91.68,91.2,91.67,129439.0,68.8606,69.1851,68.8229,69.1775,129439.0
2016-08-08 13:00:00,91.68,91.73,91.42,91.48,111384.0,69.1851,69.2228,68.9889,69.0342,111384.0
2016-08-08 13:30:00,91.48,91.85,91.35,91.75,173760.0,69.0342,69.3134,68.936,69.2379,173760.0
2016-08-08 14:00:00,91.73,91.82,91.19,91.26,184392.0,69.2228,69.2907,68.8153,68.8681,184392.0
2016-08-08 14:30:00,91.25,91.29,90.72,90.73,156005.0,68.8606,68.8908,68.4606,68.4682,156005.0
2016-08-08 15:00:00,90.73,90.77,90.47,90.76,272524.0,68.4682,68.4984,68.272,68.4908,272524.0
2016-08-08 15:30:00,90.77,90.84,90.65,90.66,405228.0,68.4984,68.5512,68.4078,68.4154,405228.0
2016-08-09 09:30:00,91.29,91.39,90.69,90.89,323545.0,68.8908,68.9662,68.438,68.5889,323545.0
2016-08-09 10:00:00,90.92,91.02,90.36,90.89,245151.0,68.6116,68.687,68.189,68.5889,245151.0
2016-08-09 10:30:00,90.89,90.91,90.46,90.66,178136.0,68.5889,68.604,68.2644,68.4154,178136.0
2016-08-09 11:00:00,90.7,91.02,90.67,90.89,119557.0,68.4455,68.687,68.4229,68.5889,119557.0
2016-08-09 11:30:00,90.91,90.95,90.4,90.55,136164.0,68.604,68.6342,68.2191,68.3323,136164.0
2016-08-09 12:00:00,90.56,90.85,90.42,90.49,80772.0,68.3399,68.5587,68.2342,68.2871,80772.0
2016-08-09 12:30:00,90.47,90.47,90.01,90.02,152360.0,68.272,68.272,67.9248,67.9324,152360.0
2016-08-09 13:00:00,90.05,90.43,90.03,90.29,144509.0,67.955,68.2418,67.9399,68.1361,144509.0
2016-08-09 13:30:00,90.29,90.47,90.22,90.33,96777.0,68.1361,68.272,68.0833,68.1663,96777.0
2016-08-09 14:00:00,90.34,90.45,90.23,90.26,116004.0,68.1739,68.2569,68.0909,68.1135,116004.0
2016-08-09 14:30:00,90.25,90.27,89.97,90.14,198848.0,68.1059,68.121,67.8947,68.0229,198848.0
2016-08-09 15:00:00,90.14,90.23,89.9,90.02,201667.0,68.0229,68.0909,67.8418,67.9324,201667.0
2016-08-09 15:30:00,90.01,90.42,89.99,90.38,469336.0,67.9248,68.2342,67.9097,68.2041,469336.0
2016-08-10 09:30:00,90.75,90.87,90.17,90.17,219804.0,68.4833,68.5738,68.0456,68.0456,219804.0
2016-08-10 10:00:00,90.2,90.21,89.69,90.08,255710.0,68.0682,68.0758,67.6834,67.9777,255710.0
2016-08-10 10:30:00,90.09,90.74,89.8,90.4,245139.0,67.9852,68.4757,67.7664,68.2191,245139.0
2016-08-10 11:00:00,90.37,90.53,89.72,89.72,184357.0,68.1965,68.3172,67.706,67.706,184357.0
2016-08-10 11:30:00,89.7,90.04,89.6,89.77,110441.0,67.6909,67.9475,67.6154,67.7437,110441.0
2016-08-10 12:00:00,89.75,90.09,89.73,90.0,70345.0,67.7286,67.9852,67.7135,67.9173,70345.0
2016-08-10 12:30:00,90.02,90.02,89.71,89.81,55764.0,67.9324,67.9324,67.6984,67.7739,55764.0
2016-08-10 13:00:00,89.82,90.01,89.75,89.98,59926.0,67.7815,67.9248,67.7286,67.9022,59926.0
2016-08-10 13:30:00,89.99,90.05,89.86,89.9,107030.0,67.9097,67.955,67.8116,67.8418,107030.0
2016-08-10 14:00:00,89.88,90.05,89.51,89.55,113526.0,67.8267,67.955,67.5475,67.5777,113526.0
2016-08-10 14:30:00,89.56,89.56,89.23,89.29,137688.0,67.5852,67.5852,67.3362,67.3815,137688.0
2016-08-10 15:00:00,89.29,89.55,89.24,89.38,107182.0,67.3815,67.5777,67.3438,67.4494,107182.0
2016-08-10 15:30:00,89.38,89.46,89.2,89.46,424774.0,67.4494,67.5098,67.3136,67.5098,424774.0
2016-08-11 09:30:00,89.82,90.12,89.08,89.78,265928.0,67.7815,68.0078,67.223,67.7513,265928.0
2016-08-11 10:00:00,89.76,90.6,89.5,90.48,191703.0,67.7362,68.3701,67.54,68.2795,191703.0
2016-08-11 10:30:00,90.49,91.09,90.47,90.88,184875.0,68.2871,68.7398,68.272,68.5814,184875.0
2016-08-11 11:00:00,90.88,90.91,90.55,90.72,154520.0,68.5814,68.604,68.3323,68.4606,154520.0
2016-08-11 11:30:00,90.72,91.15,90.64,90.95,143693.0,68.4606,68.7851,68.4003,68.6342,143693.0
2016-08-11 12:00:00,90.96,91.12,90.76,91.03,86287.0,68.6417,68.7625,68.4908,68.6946,86287.0
2016-08-11 12:30:00,91.03,91.14,90.73,90.82,87485.0,68.6946,68.7776,68.4682,68.5361,87485.0
2016-08-11 13:00:00,90.83,90.95,90.68,90.72,117011.0,68.5436,68.6342,68.4304,68.4606,117011.0
2016-08-11 13:30:00,90.74,90.92,90.7,90.81,108544.0,68.4757,68.6116,68.4455,68.5285,108544.0
2016-08-11 14:00:00,90.81,91.15,90.81,90.95,113233.0,68.5285,68.7851,68.5285,68.6342,113233.0
2016-08-11 14:30:00,90.95,90.96,90.65,90.69,118685.0,68.6342,68.6417,68.4078,68.438,118685.0
2016-08-11 15:00:00,90.7,90.82,90.35,90.35,160837.0,68.4455,68.5361,68.1814,68.1814,160837.0
2016-08-11 15:30:00,90.36,90.48,90.26,90.29,605503.0,68.189,68.2795,68.1135,68.1361,605503.0
2016-08-12 09:30:00,90.65,90.85,90.0,90.52,158177.0,68.4078,68.5587,67.9173,68.3097,158177.0
2016-08-12 10:00:00,90.54,90.74,90.34,90.64,105347.0,68.3248,68.4757,68.1739,68.4003,105347.0
2016-08-12 10:30:00,90.57,91.11,90.57,90.97,92216.0,68.3474,68.7549,68.3474,68.6493,92216.0
2016-08-12 11:00:00,90.99,91.2,90.98,91.06,56125.0,68.6644,68.8229,68.6568,68.7172,56125.0
2016-08-12 11:30:00,91.08,91.25,90.85,91.15,90677.0,68.7323,68.8606,68.5587,68.7851,90677.0
2016-08-12 12:00:00,91.15,91.15,90.88,91.11,54148.0,68.7851,68.7851,68.5814,68.7549,54148.0
2016-08-12 12:30:00,91.08,91.11,90.87,91.04,86657.0,68.7323,68.7549,68.5738,68.7021,86657.0
2016-08-12 13:00:00,91.01,91.12,90.73,91.12,87045.0,68.6795,68.7625,68.4682,68.7625,87045.0
2016-08-12 13:30:00,91.13,91.26,91.08,91.14,47229.0,68.77,68.8681,68.7323,68.7776,47229.0
2016-08-12 14:00:00,91.14,91.33,91.0,91.33,71234.0,68.7776,68.921,68.6719,68.921,71234.0
2016-08-12 14:30:00,91.33,91.42,91.08,91.12,77797.0,68.921,68.9889,68.7323,68.7625,77797.0
2016-08-12 15:00:00,91.12,91.23,91.06,91.21,95254.0,68.7625,68.8455,68.7172,68.8304,95254.0
2016-08-12 15:30:00,91.2,91.39,91.12,91.18,430776.0,68.8229,68.9662,68.7625,68.8078,430776.0
2016-08-15 09:30:00,91.51,91.97,90.75,90.79,284018.0,69.0568,69.4039,68.4833,68.5135,284018.0
2016-08-15 10:00:00,90.81,91.25,90.77,90.95,167242.0,68.5285,68.8606,68.4984,68.6342,167242.0
2016-08-15 10:30:00,90.95,91.75,90.95,91.66,120652.0,68.6342,69.2379,68.6342,69.17,120652.0
2016-08-15 11:00:00,91.67,91.7,91.49,91.55,109237.0,69.1775,69.2002,69.0417,69.087,109237.0
2016-08-15 11:30:00,91.55,91.64,91.13,91.3,91654.0,69.087,69.1549,68.77,68.8983,91654.0
2016-08-15 12:00:00,91.29,91.47,91.15,91.2,79122.0,68.8908,69.0266,68.7851,68.8229,79122.0
2016-08-15 12:30:00,91.2,91.2,91.01,91.01,115275.0,68.8229,68.8229,68.6795,68.6795,115275.0
2016-08-15 13:00:00,91.0,91.19,90.96,91.16,153268.0,68.6719,68.8153,68.6417,68.7927,153268.0
2016-08-15 13:30:00,91.16,91.32,91.13,91.27,77925.0,68.7927,68.9134,68.77,68.8757,77925.0
2016-08-15 14:00:00,91.26,91.3,91.07,91.2,94373.0,68.8681,68.8983,68.7248,68.8229,94373.0
2016-08-15 14:30:00,91.2,91.26,91.07,91.11,139731.0,68.8229,68.8681,68.7248,68.7549,139731.0
2016-08-15 15:00:00,91.12,91.24,90.74,90.74,163466.0,68.7625,68.853,68.4757,68.4757,163466.0
2016-08-15 15:30:00,90.74,90.87,90.54,90.54,639296.0,68.4757,68.5738,68.3248,68.3248,639296.0
2016-08-16 09:30:00,90.19,90.44,88.84,90.18,357394.0,68.0607,68.2493,67.0419,68.0531,357394.0
2016-08-16 10:00:00,90.2,90.49,89.37,89.4,253319.0,68.0682,68.2871,67.4419,67.4645,253319.0
2016-08-16 10:30:00,89.41,89.75,89.4,89.75,180243.0,67.4721,67.7286,67.4645,67.7286,180243.0
2016-08-16 11:00:00,89.74,90.7,89.72,90.57,114395.0,67.7211,68.4455,67.706,68.3474,114395.0
2016-08-16 11:30:00,90.54,90.58,90.21,90.28,114551.0,68.3248,68.355,68.0758,68.1286,114551.0
2016-08-16 12:00:00,90.31,90.7,90.29,90.6,95544.0,68.1512,68.4455,68.1361,68.3701,95544.0
2016-08-16 12:30:00,90.58,90.8,90.5,90.61,48703.0,68.355,68.521,68.2946,68.3776,48703.0
2016-08-16 13:00:00,90.61,90.8,90.39,90.49,46539.0,68.3776,68.521,68.2116,68.2871,46539.0
2016-08-16 13:30:00,90.49,90.68,90.45,90.57,48722.0,68.2871,68.4304,68.2569,68.3474,48722.0
2016-08-16 14:00:00,90.58,90.63,90.37,90.49,88796.0,68.355,68.3927,68.1965,68.2871,88796.0
2016-08-16 14:30:00,90.5,90.76,90.38,90.74,58629.0,68.2946,68.4908,68.2041,68.4757,58629.0
2016-08-16 15:00:00,90.72,90.75,90.43,90.43,103573.0,68.4606,68.4833,68.2418,68.2418,103573.0
2016-08-16 15:30:00,90.43,90.6,90.25,90.28,291965.0,68.2418,68.3701,68.1059,68.1286,291965.0
2016-08-17 09:30:00,89.81,90.48,89.5,89.72,213431.0,67.7739,68.2795,67.54,67.706,213431.0
2016-08-17 10:00:00,89.7,89.95,89.3,89.56,183423.0,67.6909,67.8796,67.389,67.5852,183423.0
2016-08-17 10:30:00,89.58,90.15,89.37,89.98,244483.0,67.6003,68.0305,67.4419,67.9022,244483.0
2016-08-17 11:00:00,90.0,90.66,90.0,90.05,139426.0,67.9173,68.4154,67.9173,67.955,139426.0
2016-08-17 11:30:00,90.07,90.21,89.91,90.04,143759.0,67.9701,68.0758,67.8494,67.9475,143759.0
2016-08-17 12:00:00,90.04,90.36,89.92,90.24,96295.0,67.9475,68.189,67.8569,68.0984,96295.0
2016-08-17 12:30:00,90.24,90.4,90.16,90.18,89136.0,68.0984,68.2191,68.038,68.0531,89136.0
2016-08-17 13:00:00,90.16,90.31,90.12,90.26,112229.0,68.038,68.1512,68.0078,68.1135,112229.0
2016-08-17 13:30:00,90.26,90.47,90.02,90.04,141305.0,68.1135,68.272,67.9324,67.9475,141305.0
2016-08-17 14:00:00,90.06,90.3,89.92,90.1,216477.0,67.9626,68.1437,67.8569,67.9928,216477.0
2016-08-17 14:30:00,90.09,90.25,89.99,90.11,195661.0,67.9852,68.1059,67.9097,68.0003,195661.0
2016-08-17 15:00:00,90.12,90.15,90.0,90.05,260004.0,68.0078,68.0305,67.9173,67.955,260004.0
2016-08-17 15:30:00,90.05,90.24,90.0,90.2,595063.0,67.955,68.0984,67.9173,68.0682,595063.0
2016-08-18 09:30:00,90.82,91.08,90.47,90.65,181946.0,68.5361,68.7323,68.272,68.4078,181946.0
2016-08-18 10:00:00,90.65,90.82,90.29,90.73,207938.0,68.4078,68.5361,68.1361,68.4682,207938.0
2016-08-18 10:30:00,90.75,90.98,90.48,90.98,234834.0,68.4833,68.6568,68.2795,68.6568,234834.0
2016-08-18 11:00:00,90.99,91.3,90.76,91.26,261936.0,68.6644,68.8983,68.4908,68.8681,261936.0
2016-08-18 11:30:00,91.27,91.69,91.27,91.49,228137.0,68.8757,69.1926,68.8757,69.0417,228137.0
2016-08-18 12:00:00,91.48,91.7,91.43,91.48,300960.0,69.0342,69.2002,68.9964,69.0342,300960.0
2016-08-18 12:30:00,91.46,91.7,91.34,91.66,119119.0,69.0191,69.2002,68.9285,69.17,119119.0
2016-08-18 13:00:00,91.66,91.9,91.52,91.82,180119.0,69.17,69.3511,69.0643,69.2907,180119.0
2016-08-18 13:30:00,91.82,92.06,91.81,91.84,224474.0,69.2907,69.4718,69.2832,69.3058,224474.0
2016-08-18 14:00:00,91.84,92.1,91.78,91.98,233322.0,69.3058,69.502,69.2605,69.4115,233322.0
2016-08-18 14:30:00,91.97,91.98,91.63,91.68,165562.0,69.4039,69.4115,69.1473,69.1851,165562.0
2016-08-18 15:00:00,91.67,91.94,91.67,91.79,145670.0,69.1775,69.3813,69.1775,69.2681,145670.0
2016-08-18 15:30:00,91.79,91.8,91.48,91.72,523164.0,69.2681,69.2756,69.0342,69.2153,523164.0
2016-08-19 09:30:00,91.17,91.57,90.76,90.98,303965.0,68.8002,69.1021,68.4908,68.6568,303965.0
2016-08-19 10:00:00,90.94,91.38,90.82,90.9,170611.0,68.6266,68.9587,68.5361,68.5965,170611.0
2016-08-19 10:30:00,90.88,91.43,90.73,91.37,96061.0,68.5814,68.9964,68.4682,68.9511,96061.0
2016-08-19 11:00:00,91.34,91.36,90.75,90.95,73372.0,68.9285,68.9436,68.4833,68.6342,73372.0
2016-08-19 11:30:00,90.94,91.15,90.66,91.14,133995.0,68.6266,68.7851,68.4154,68.7776,133995.0
2016-08-19 12:00:00,91.14,91.29,91.11,91.21,58904.0,68.7776,68.8908,68.7549,68.8304,58904.0
2016-08-19 12:30:00,91.21,91.26,91.0,91.03,42917.0,68.8304,68.8681,68.6719,68.6946,42917.0
2016-08-19 13:00:00,91.01,91.38,91.0,91.37,66422.0,68.6795,68.9587,68.6719,68.9511,66422.0
2016-08-19 13:30:00,91.34,91.65,91.31,91.53,60035.0,68.9285,69.1624,68.9059,69.0719,60035.0
2016-08-19 14:00:00,91.51,91.75,91.49,91.71,70032.0,69.0568,69.2379,69.0417,69.2077,70032.0
2016-08-19 14:30:00,91.71,91.79,91.6,91.74,88593.0,69.2077,69.2681,69.1247,69.2304,88593.0
2016-08-19 15:00:00,91.75,91.83,91.61,91.83,90796.0,69.2379,69.2983,69.1323,69.2983,90796.0
2016-08-19 15:30:00,91.83,91.94,91.68,91.71,371085.0,69.2983,69.3813,69.1851,69.2077,371085.0
2016-08-22 09:30:00,90.83,91.12,90.27,91.07,209162.0,68.5436,68.7625,68.121,68.7248,209162.0
2016-08-22 10:00:00,91.08,91.5,90.94,91.06,162099.0,68.7323,69.0492,68.6266,68.7172,162099.0
2016-08-22 10:30:00,91.08,91.7,91.07,91.68,140359.0,68.7323,69.2002,68.7248,69.1851,140359.0
2016-08-22 11:00:00,91.69,91.84,91.17,91.24,166818.0,69.1926,69.3058,68.8002,68.853,166818.0
2016-08-22 11:30:00,91.26,91.51,91.16,91.47,93640.0,68.8681,69.0568,68.7927,69.0266,93640.0
2016-08-22 12:00:00,91.45,91.8,91.41,91.6,109159.0,69.0115,69.2756,68.9813,69.1247,109159.0
2016-08-22 12:30:00,91.61,91.78,91.48,91.59,85421.0,69.1323,69.2605,69.0342,69.1172,85421.0
2016-08-22 13:00:00,91.57,91.58,91.13,91.22,124925.0,69.1021,69.1096,68.77,68.8379,124925.0
2016-08-22 13:30:00,91.18,91.34,91.09,91.1,68159.0,68.8078,68.9285,68.7398,68.7474,68159.0
2016-08-22 14:00:00,91.12,91.28,90.94,90.95,64531.0,68.7625,68.8832,68.6266,68.6342,64531.0
2016-08-22 14:30:00,90.93,91.09,90.85,91.05,102016.0,68.6191,68.7398,68.5587,68.7097,102016.0
2016-08-22 15:00:00,91.05,91.3,91.03,91.3,98795.0,68.7097,68.8983,68.6946,68.8983,98795.0
2016-08-22 15:30:00,91.29,91.29,91.11,91.19,246810.0,68.8908,68.8908,68.7549,68.8153,246810.0
2016-08-23 09:30:00,90.73,91.4,90.71,91.29,213501.0,68.4682,68.9738,68.4531,68.8908,213501.0
2016-08-23 10:00:00,91.31,91.44,91.12,91.21,114502.0,68.9059,69.004,68.7625,68.8304,114502.0
2016-08-23 10:30:00,91.25,91.74,91.16,91.71,240490.0,68.8606,69.2304,68.7927,69.2077,240490.0
2016-08-23 11:00:00,91.67,91.85,91.36,91.6,162006.0,69.1775,69.3134,68.9436,69.1247,162006.0
2016-08-23 11:30:00,91.6,91.6,91.1,91.11,140723.0,69.1247,69.1247,68.7474,68.7549,140723.0
2016-08-23 12:00:00,91.12,91.45,91.04,91.34,86239.0,68.7625,69.0115,68.7021,68.9285,86239.0
2016-08-23 12:30:00,91.32,91.36,91.15,91.29,128036.0,68.9134,68.9436,68.7851,68.8908,128036.0
2016-08-23 13:00:00,91.29,91.33,91.17,91.29,117458.0,68.8908,68.921,68.8002,68.8908,117458.0
2016-08-23 13:30:00,91.29,91.46,91.26,91.37,108570.0,68.8908,69.0191,68.8681,68.9511,108570.0
2016-08-23 14:00:00,91.38,91.38,91.09,91.26,211077.0,68.9587,68.9587,68.7398,68.8681,211077.0
2016-08-23 14:30:00,91.27,91.33,91.14,91.22,145789.0,68.8757,68.921,68.7776,68.8379,145789.0
2016-08-23 15:00:00,91.2,91.27,91.18,91.24,184329.0,68.8229,68.8757,68.8078,68.853,184329.0
2016-08-23 15:30:00,91.25,91.31,91.06,91.2,264246.0,68.8606,68.9059,68.7172,68.8229,264246.0
2016-08-24 09:30:00,90.77,91.4,90.67,90.94,162266.0,68.4984,68.9738,68.4229,68.6266,162266.0
2016-08-24 10:00:00,90.91,91.08,90.58,90.88,148078.0,68.604,68.7323,68.355,68.5814,148078.0
2016-08-24 10:30:00,90.88,90.88,90.56,90.85,148603.0,68.5814,68.5814,68.3399,68.5587,148603.0
2016-08-24 11:00:00,90.85,91.17,90.69,90.8,146989.0,68.5587,68.8002,68.438,68.521,146989.0
2016-08-24 11:30:00,90.8,91.02,90.71,91.0,79199.0,68.521,68.687,68.4531,68.6719,79199.0
2016-08-24 12:00:00,91.01,91.17,90.91,90.99,77036.0,68.6795,68.8002,68.604,68.6644,77036.0
2016-08-24 12:30:00,91.0,91.24,90.97,91.18,79884.0,68.6719,68.853,68.6493,68.8078,79884.0
2016-08-24 13:00:00,91.18,91.18,90.86,90.87,88374.0,68.8078,68.8078,68.5663,68.5738,88374.0
2016-08-24 13:30:00,90.89,91.06,90.86,90.97,63751.0,68.5889,68.7172,68.5663,68.6493,63751.0
2016-08-24 14:00:00,90.96,90.98,90.69,90.94,86382.0,68.6417,68.6568,68.438,68.6266,86382.0
2016-08-24 14:30:00,90.94,90.98,90.79,90.84,140041.0,68.6266,68.6568,68.5135,68.5512,140041.0
2016-08-24 15:00:00,90.83,90.86,90.64,90.75,130303.0,68.5436,68.5663,68.4003,68.4833,130303.0
2016-08-24 15:30:00,90.74,90.8,90.56,90.75,381825.0,68.4757,68.521,68.3399,68.4833,381825.0
2016-08-25 09:30:00,90.7,90.85,90.0,90.4,161137.0,68.4455,68.5587,67.9173,68.2191,161137.0
2016-08-25 10:00:00,90.42,90.75,90.3,90.45,117302.0,68.2342,68.4833,68.1437,68.2569,117302.0
2016-08-25 10:30:00,90.45,90.45,90.09,90.4,68817.0,68.2569,68.2569,67.9852,68.2191,68817.0
2016-08-25 11:00:00,90.4,90.71,90.34,90.66,115641.0,68.2191,68.4531,68.1739,68.4154,115641.0
2016-08-25 11:30:00,90.63,90.68,90.38,90.52,67872.0,68.3927,68.4304,68.2041,68.3097,67872.0
2016-08-25 12:00:00,90.5,90.54,90.4,90.48,89121.0,68.2946,68.3248,68.2191,68.2795,89121.0
2016-08-25 12:30:00,90.49,90.57,90.43,90.5,60108.0,68.2871,68.3474,68.2418,68.2946,60108.0
2016-08-25 13:00:00,90.52,90.63,90.33,90.38,54184.0,68.3097,68.3927,68.1663,68.2041,54184.0
2016-08-25 13:30:00,90.37,90.39,90.01,90.21,62980.0,68.1965,68.2116,67.9248,68.0758,62980.0
2016-08-25 14:00:00,90.24,90.31,90.09,90.25,98019.0,68.0984,68.1512,67.9852,68.1059,98019.0
2016-08-25 14:30:00,90.25,90.34,90.03,90.15,108156.0,68.1059,68.1739,67.9399,68.0305,108156.0
2016-08-25 15:00:00,90.16,90.33,90.07,90.31,135069.0,68.038,68.1663,67.9701,68.1512,135069.0
2016-08-25 15:30:00,90.3,90.33,90.07,90.26,323260.0,68.1437,68.1663,67.9701,68.1135,323260.0
2016-08-26 09:30:00,90.73,90.97,90.29,90.46,108805.0,68.4682,68.6493,68.1361,68.2644,108805.0
2016-08-26 10:00:00,90.44,91.34,90.09,91.04,119613.0,68.2493,68.9285,67.9852,68.7021,119613.0
2016-08-26 10:30:00,91.05,91.21,90.81,91.12,110732.0,68.7097,68.8304,68.5285,68.7625,110732.0
2016-08-26 11:00:00,91.13,91.51,91.09,91.23,59011.0,68.77,69.0568,68.7398,68.8455,59011.0
2016-08-26 11:30:00,91.22,91.23,90.46,90.58,70145.0,68.8379,68.8455,68.2644,68.355,70145.0
2016-08-26 12:00:00,90.58,90.6,90.1,90.39,73829.0,68.355,68.3701,67.9928,68.2116,73829.0
2016-08-26 12:30:00,90.39,90.44,90.22,90.3,40045.0,68.2116,68.2493,68.0833,68.1437,40045.0
2016-08-26 13:00:00,90.3,90.52,90.07,90.23,74989.0,68.1437,68.3097,67.9701,68.0909,74989.0
2016-08-26 13:30:00,90.22,90.25,89.98,90.06,52774.0,68.0833,68.1059,67.9022,67.9626,52774.0
2016-08-26 14:00:00,90.03,90.27,90.02,90.11,68987.0,67.9399,68.121,67.9324,68.0003,68987.0
2016-08-26 14:30:00,90.1,90.11,89.92,90.03,64413.0,67.9928,68.0003,67.8569,67.9399,64413.0
2016-08-26 15:00:00,90.03,90.31,89.98,90.26,78031.0,67.9399,68.1512,67.9022,68.1135,78031.0
2016-08-26 15:30:00,90.26,90.42,90.09,90.19,269943.0,68.1135,68.2342,67.9852,68.0607,269943.0
2016-08-29 09:30:00,89.98,90.46,89.61,90.06,111970.0,67.9022,68.2644,67.623,67.9626,111970.0
2016-08-29 10:00:00,90.14,90.58,90.11,90.18,104854.0,68.0229,68.355,68.0003,68.0531,104854.0
2016-08-29 10:30:00,90.22,90.39,90.11,90.36,93805.0,68.0833,68.2116,68.0003,68.189,93805.0
2016-08-29 11:00:00,90.38,90.6,90.31,90.48,87078.0,68.2041,68.3701,68.1512,68.2795,87078.0
2016-08-29 11:30:00,90.48,90.81,90.43,90.77,143946.0,68.2795,68.5285,68.2418,68.4984,143946.0
2016-08-29 12:00:00,90.79,91.01,90.69,90.94,111170.0,68.5135,68.6795,68.438,68.6266,111170.0
2016-08-29 12:30:00,90.98,91.14,90.93,91.1,79382.0,68.6568,68.7776,68.6191,68.7474,79382.0
2016-08-29 13:00:00,91.1,91.33,91.07,91.26,108121.0,68.7474,68.921,68.7248,68.8681,108121.0
2016-08-29 13:30:00,91.25,91.29,91.05,91.21,99368.0,68.8606,68.8908,68.7097,68.8304,99368.0
2016-08-29 14:00:00,91.2,91.21,90.76,90.88,155287.0,68.8229,68.8304,68.4908,68.5814,155287.0
2016-08-29 14:30:00,90.89,91.17,90.87,91.06,82646.0,68.5889,68.8002,68.5738,68.7172,82646.0
2016-08-29 15:00:00,91.06,91.19,90.97,91.01,94849.0,68.7172,68.8153,68.6493,68.6795,94849.0
2016-08-29 15:30:00,91.01,91.17,90.98,91.12,308085.0,68.6795,68.8002,68.6568,68.7625,308085.0
2016-08-30 09:30:00,91.27,91.69,91.02,91.11,104086.0,68.8757,69.1926,68.687,68.7549,104086.0
2016-08-30 10:00:00,91.14,91.26,90.4,90.54,145284.0,68.7776,68.8681,68.2191,68.3248,145284.0
2016-08-30 10:30:00,90.54,90.57,90.0,90.37,139396.0,68.3248,68.3474,67.9173,68.1965,139396.0
2016-08-30 11:00:00,90.34,90.58,90.18,90.48,93137.0,68.1739,68.355,68.0531,68.2795,93137.0
2016-08-30 11:30:00,90.49,90.5,90.18,90.2,92538.0,68.2871,68.2946,68.0531,68.0682,92538.0
2016-08-30 12:00:00,90.2,90.45,90.12,90.26,67991.0,68.0682,68.2569,68.0078,68.1135,67991.0
2016-08-30 12:30:00,90.26,90.32,90.04,90.18,47484.0,68.1135,68.1588,67.9475,68.0531,47484.0
2016-08-30 13:00:00,90.17,90.27,90.1,90.2,40367.0,68.0456,68.121,67.9928,68.0682,40367.0
2016-08-30 13:30:00,90.21,90.22,90.04,90.04,57190.0,68.0758,68.0833,67.9475,67.9475,57190.0
2016-08-30 14:00:00,90.04,90.06,89.65,89.68,130665.0,67.9475,67.9626,67.6532,67.6758,130665.0
2016-08-30 14:30:00,89.69,90.01,89.64,89.93,57032.0,67.6834,67.9248,67.6456,67.8645,57032.0
2016-08-30 15:00:00,89.93,90.08,89.87,90.01,75471.0,67.8645,67.9777,67.8192,67.9248,75471.0
2016-08-30 15:30:00,90.02,90.12,89.97,90.08,226038.0,67.9324,68.0078,67.8947,67.9777,226038.0
2016-08-31 09:30:00,89.76,89.9,89.15,89.16,177861.0,67.7362,67.8418,67.2758,67.2834,177861.0
2016-08-31 10:00:00,89.18,89.4,88.91,88.97,147654.0,67.2985,67.4645,67.0947,67.14,147654.0
2016-08-31 10:30:00,88.96,89.0,88.46,88.47,166469.0,67.1325,67.1627,66.7551,66.7627,166469.0
2016-08-31 11:00:00,88.46,88.78,88.37,88.77,112217.0,66.7551,66.9966,66.6872,66.9891,112217.0
2016-08-31 11:30:00,88.77,89.1,88.68,89.0,67314.0,66.9891,67.2381,66.9212,67.1627,67314.0
2016-08-31 12:00:00,89.0,89.03,88.28,88.31,129525.0,67.1627,67.1853,66.6193,66.642,129525.0
2016-08-31 12:30:00,88.3,88.49,88.13,88.4,82981.0,66.6344,66.7778,66.5061,66.7099,82981.0
2016-08-31 13:00:00,88.4,88.47,88.02,88.33,116158.0,66.7099,66.7627,66.4231,66.657,116158.0
2016-08-31 13:30:00,88.32,88.49,88.27,88.31,82933.0,66.6495,66.7778,66.6118,66.642,82933.0
2016-08-31 14:00:00,88.3,88.57,88.28,88.53,131514.0,66.6344,66.8382,66.6193,66.808,131514.0
2016-08-31 14:30:00,88.52,88.55,88.18,88.33,95041.0,66.8004,66.8231,66.5439,66.657,95041.0
2016-08-31 15:00:00,88.32,88.48,88.3,88.44,121932.0,66.6495,66.7702,66.6344,66.7401,121932.0
2016-08-31 15:30:00,88.46,88.58,88.31,88.48,382034.0,66.7551,66.8457,66.642,66.7702,382034.0
2016-09-01 09:30:00,88.31,88.52,87.64,88.12,216065.0,66.642,66.8004,66.1363,66.4986,216065.0
2016-09-01 10:00:00,88.12,88.64,87.86,87.91,153664.0,66.4986,66.891,66.3024,66.3401,153664.0
2016-09-01 10:30:00,87.91,88.15,87.62,87.87,136806.0,66.3401,66.5212,66.1213,66.3099,136806.0
2016-09-01 11:00:00,87.87,88.0,87.56,87.86,145637.0,66.3099,66.408,66.076,66.3024,145637.0
2016-09-01 11:30:00,87.84,88.0,87.59,87.74,185834.0,66.2873,66.408,66.0986,66.2118,185834.0
2016-09-01 12:00:00,87.73,88.0,87.56,87.96,138670.0,66.2043,66.408,66.076,66.3778,138670.0
2016-09-01 12:30:00,87.98,88.16,87.86,87.9,93264.0,66.3929,66.5288,66.3024,66.3326,93264.0
2016-09-01 13:00:00,87.92,88.04,87.77,87.86,72998.0,66.3476,66.4382,66.2345,66.3024,72998.0
2016-09-01 13:30:00,87.85,87.96,87.77,87.84,97062.0,66.2948,66.3778,66.2345,66.2873,97062.0
2016-09-01 14:00:00,87.83,87.89,87.44,87.6,106999.0,66.2797,66.325,65.9854,66.1062,106999.0
2016-09-01 14:30:00,87.62,87.72,87.48,87.59,114219.0,66.1213,66.1967,66.0156,66.0986,114219.0
2016-09-01 15:00:00,87.59,87.89,87.54,87.84,132517.0,66.0986,66.325,66.0609,66.2873,132517.0
2016-09-01 15:30:00,87.84,88.6,87.79,88.54,381452.0,66.2873,66.8608,66.2495,66.8155,381452.0
2016-09-02 09:30:00,89.27,89.5,89.01,89.29,203813.0,67.3664,67.54,67.1702,67.3815,203813.0
2016-09-02 10:00:00,89.33,89.43,88.78,88.98,171993.0,67.4117,67.4871,66.9966,67.1476,171993.0
2016-09-02 10:30:00,88.96,89.03,88.73,88.85,87167.0,67.1325,67.1853,66.9589,67.0495,87167.0
2016-09-02 11:00:00,88.86,89.05,88.86,88.94,116122.0,67.057,67.2004,67.057,67.1174,116122.0
2016-09-02 11:30:00,88.96,89.07,88.88,89.01,124683.0,67.1325,67.2155,67.0721,67.1702,124683.0
2016-09-02 12:00:00,89.03,89.08,88.88,88.97,62971.0,67.1853,67.223,67.0721,67.14,62971.0
2016-09-02 12:30:00,88.96,89.06,88.93,88.97,77041.0,67.1325,67.2079,67.1098,67.14,77041.0
2016-09-02 13:00:00,88.98,89.03,88.84,88.95,74671.0,67.1476,67.1853,67.0419,67.1249,74671.0
2016-09-02 13:30:00,88.95,88.99,88.75,88.85,58711.0,67.1249,67.1551,66.974,67.0495,58711.0
2016-09-02 14:00:00,88.86,89.01,88.78,88.84,86949.0,67.057,67.1702,66.9966,67.0419,86949.0
2016-09-02 14:30:00,88.84,88.95,88.79,88.87,70415.0,67.0419,67.1249,67.0042,67.0646,70415.0
2016-09-02 15:00:00,88.86,88.96,88.8,88.84,93200.0,67.057,67.1325,67.0117,67.0419,93200.0
2016-09-02 15:30:00,88.84,88.93,88.68,88.9,318133.0,67.0419,67.1098,66.9212,67.0872,318133.0
2016-09-06 09:30:00,90.25,93.91,90.06,93.61,1595883.0,68.1059,70.8679,67.9626,70.6415,1595883.0
2016-09-06 10:00:00,93.58,94.25,93.44,94.17,801758.0,70.6189,71.1245,70.5132,71.0641,801758.0
2016-09-06 10:30:00,94.15,94.5,93.58,93.59,398992.0,71.049,71.3132,70.6189,70.6264,398992.0
2016-09-06 11:00:00,93.59,94.04,93.03,94.0,618049.0,70.6264,70.966,70.2038,70.9358,618049.0
2016-09-06 11:30:00,94.0,94.89,93.95,94.78,374287.0,70.9358,71.6075,70.8981,71.5245,374287.0
2016-09-06 12:00:00,94.81,94.91,94.38,94.89,253745.0,71.5471,71.6226,71.2226,71.6075,253745.0
2016-09-06 12:30:00,94.9,95.2,94.81,95.1,274613.0,71.615,71.8414,71.5471,71.7659,274613.0
2016-09-06 13:00:00,95.1,95.12,94.85,94.99,268430.0,71.7659,71.781,71.5773,71.6829,268430.0
2016-09-06 13:30:00,94.99,95.08,94.77,94.79,214921.0,71.6829,71.7508,71.5169,71.532,214921.0
2016-09-06 14:00:00,94.8,94.99,94.6,94.98,297727.0,71.5395,71.6829,71.3886,71.6754,297727.0
2016-09-06 14:30:00,94.98,95.0,94.48,94.49,222533.0,71.6754,71.6905,71.2981,71.3056,222533.0
2016-09-06 15:00:00,94.5,94.56,94.0,94.23,262457.0,71.3132,71.3584,70.9358,71.1094,262457.0
2016-09-06 15:30:00,94.22,94.84,94.21,94.84,494507.0,71.1019,71.5697,71.0943,71.5697,494507.0
2016-09-07 09:30:00,94.78,95.0,94.04,94.83,421047.0,71.5245,71.6905,70.966,71.5622,421047.0
2016-09-07 10:00:00,94.81,94.99,94.47,94.68,231887.0,71.5471,71.6829,71.2905,71.449,231887.0
2016-09-07 10:30:00,94.67,94.71,94.16,94.29,222979.0,71.4414,71.4716,71.0566,71.1547,222979.0
2016-09-07 11:00:00,94.28,94.61,94.11,94.61,258123.0,71.1471,71.3962,71.0188,71.3962,258123.0
2016-09-07 11:30:00,94.6,95.16,94.47,94.92,336267.0,71.3886,71.8112,71.2905,71.6301,336267.0
2016-09-07 12:00:00,94.92,94.95,94.2,94.33,242466.0,71.6301,71.6527,71.0868,71.1849,242466.0
2016-09-07 12:30:00,94.34,94.42,94.11,94.28,182479.0,71.1924,71.2528,71.0188,71.1471,182479.0
2016-09-07 13:00:00,94.28,94.59,94.18,94.58,186390.0,71.1471,71.3811,71.0717,71.3735,186390.0
2016-09-07 13:30:00,94.58,94.81,94.42,94.66,197291.0,71.3735,71.5471,71.2528,71.4339,197291.0
2016-09-07 14:00:00,94.66,95.01,94.66,94.85,341303.0,71.4339,71.698,71.4339,71.5773,341303.0
2016-09-07 14:30:00,94.85,94.87,94.22,94.26,209114.0,71.5773,71.5924,71.1019,71.132,209114.0
2016-09-07 15:00:00,94.26,94.44,94.1,94.11,303351.0,71.132,71.2679,71.0113,71.0188,303351.0
2016-09-07 15:30:00,94.12,94.32,94.07,94.32,466460.0,71.0264,71.1773,70.9887,71.1773,466460.0
2016-09-08 09:30:00,94.94,95.47,94.65,94.88,318451.0,71.6452,72.0452,71.4263,71.5999,318451.0
2016-09-08 10:00:00,94.87,94.9,94.16,94.3,200030.0,71.5924,71.615,71.0566,71.1622,200030.0
2016-09-08 10:30:00,94.3,95.02,94.3,94.73,178510.0,71.1622,71.7056,71.1622,71.4867,178510.0
2016-09-08 11:00:00,94.74,95.93,94.74,95.5,332120.0,71.4943,72.3923,71.4943,72.0678,332120.0
2016-09-08 11:30:00,95.51,95.61,94.81,94.82,174398.0,72.0753,72.1508,71.5471,71.5546,174398.0
2016-09-08 12:00:00,94.85,95.48,94.84,95.35,228395.0,71.5773,72.0527,71.5697,71.9546,228395.0
2016-09-08 12:30:00,95.36,95.6,95.2,95.56,174535.0,71.9621,72.1433,71.8414,72.1131,174535.0
2016-09-08 13:00:00,95.56,95.64,95.26,95.43,144041.0,72.1131,72.1734,71.8867,72.015,144041.0
2016-09-08 13:30:00,95.43,95.48,95.05,95.24,187141.0,72.015,72.0527,71.7282,71.8716,187141.0
2016-09-08 14:00:00,95.24,95.44,95.09,95.23,154222.0,71.8716,72.0225,71.7584,71.864,154222.0
2016-09-08 14:30:00,95.2,95.37,95.02,95.26,175120.0,71.8414,71.9697,71.7056,71.8867,175120.0
2016-09-08 15:00:00,95.27,95.67,95.14,95.56,292699.0,71.8942,72.1961,71.7961,72.1131,292699.0
2016-09-08 15:30:00,95.56,95.67,95.42,95.43,499844.0,72.1131,72.1961,72.0074,72.015,499844.0
2016-09-09 09:30:00,94.36,94.87,93.82,93.93,213466.0,71.2075,71.5924,70.8,70.883,213466.0
2016-09-09 10:00:00,93.91,93.99,93.26,93.59,218748.0,70.8679,70.9283,70.3774,70.6264,218748.0
2016-09-09 10:30:00,93.56,93.76,93.05,93.4,166233.0,70.6038,70.7547,70.2189,70.4831,166233.0
2016-09-09 11:00:00,93.38,93.74,93.27,93.74,96265.0,70.468,70.7396,70.385,70.7396,96265.0
2016-09-09 11:30:00,93.74,93.9,93.38,93.44,81125.0,70.7396,70.8604,70.468,70.5132,81125.0
2016-09-09 12:00:00,93.44,93.69,93.44,93.6,47831.0,70.5132,70.7019,70.5132,70.634,47831.0
2016-09-09 12:30:00,93.6,93.82,93.43,93.81,70619.0,70.634,70.8,70.5057,70.7925,70619.0
2016-09-09 13:00:00,93.8,93.83,93.35,93.55,81638.0,70.7849,70.8075,70.4453,70.5962,81638.0
2016-09-09 13:30:00,93.54,93.61,93.19,93.5,115205.0,70.5887,70.6415,70.3246,70.5585,115205.0
2016-09-09 14:00:00,93.47,93.49,93.1,93.27,111327.0,70.5359,70.551,70.2567,70.385,111327.0
2016-09-09 14:30:00,93.26,93.56,93.18,93.19,122039.0,70.3774,70.6038,70.317,70.3246,122039.0
2016-09-09 15:00:00,93.2,93.43,93.03,93.37,145696.0,70.3321,70.5057,70.2038,70.4604,145696.0
2016-09-09 15:30:00,93.37,93.5,92.62,92.66,650613.0,70.4604,70.5585,69.8944,69.9246,650613.0
2016-09-12 09:30:00,92.05,92.7,91.35,92.58,164788.0,69.4643,69.9548,68.936,69.8643,164788.0
2016-09-12 10:00:00,92.61,92.87,92.03,92.66,137320.0,69.8869,70.0831,69.4492,69.9246,137320.0
2016-09-12 10:30:00,92.73,92.9,92.14,92.68,118042.0,69.9774,70.1057,69.5322,69.9397,118042.0
2016-09-12 11:00:00,92.69,92.9,92.42,92.73,72693.0,69.9473,70.1057,69.7435,69.9774,72693.0
2016-09-12 11:30:00,92.71,92.75,92.4,92.4,102461.0,69.9624,69.9925,69.7284,69.7284,102461.0
2016-09-12 12:00:00,92.41,92.41,91.82,92.09,101338.0,69.736,69.736,69.2907,69.4945,101338.0
2016-09-12 12:30:00,92.08,92.29,91.97,92.21,120622.0,69.4869,69.6454,69.4039,69.585,120622.0
2016-09-12 13:00:00,92.23,92.64,92.06,92.11,92473.0,69.6001,69.9095,69.4718,69.5096,92473.0
2016-09-12 13:30:00,92.11,92.8,92.01,92.78,77539.0,69.5096,70.0303,69.4341,70.0152,77539.0
2016-09-12 14:00:00,92.77,93.14,92.72,93.08,103852.0,70.0076,70.2868,69.9699,70.2416,103852.0
2016-09-12 14:30:00,93.09,93.43,93.07,93.3,94066.0,70.2491,70.5057,70.234,70.4076,94066.0
2016-09-12 15:00:00,93.33,93.53,93.12,93.13,149655.0,70.4302,70.5812,70.2718,70.2793,149655.0
2016-09-12 15:30:00,93.14,93.33,92.9,92.98,385997.0,70.2868,70.4302,70.1057,70.1661,385997.0
2016-09-13 09:30:00,91.61,92.13,90.86,90.87,449929.0,69.1323,69.5247,68.5663,68.5738,449929.0
2016-09-13 10:00:00,90.85,91.01,90.16,90.34,475136.0,68.5587,68.6795,68.038,68.1739,475136.0
2016-09-13 10:30:00,90.34,90.74,90.08,90.13,192108.0,68.1739,68.4757,67.9777,68.0154,192108.0
2016-09-13 11:00:00,90.14,90.25,89.53,90.08,242765.0,68.0229,68.1059,67.5626,67.9777,242765.0
2016-09-13 11:30:00,90.08,90.4,89.96,90.37,120619.0,67.9777,68.2191,67.8871,68.1965,120619.0
2016-09-13 12:00:00,90.35,90.56,90.12,90.29,152526.0,68.1814,68.3399,68.0078,68.1361,152526.0
2016-09-13 12:30:00,90.27,90.47,89.92,90.11,97453.0,68.121,68.272,67.8569,68.0003,97453.0
2016-09-13 13:00:00,90.13,90.44,89.85,90.32,117819.0,68.0154,68.2493,67.8041,68.1588,117819.0
2016-09-13 13:30:00,90.31,90.52,89.83,89.95,105919.0,68.1512,68.3097,67.789,67.8796,105919.0
2016-09-13 14:00:00,89.95,90.2,89.84,89.99,147109.0,67.8796,68.0682,67.7965,67.9097,147109.0
2016-09-13 14:30:00,89.98,90.45,89.85,90.24,163856.0,67.9022,68.2569,67.8041,68.0984,163856.0
2016-09-13 15:00:00,90.22,90.63,90.09,90.4,220689.0,68.0833,68.3927,67.9852,68.2191,220689.0
2016-09-13 15:30:00,90.41,90.66,90.21,90.44,796792.0,68.2267,68.4154,68.0758,68.2493,796792.0
2016-09-14 09:30:00,89.88,90.3,89.3,89.52,282557.0,67.8267,68.1437,67.389,67.5551,282557.0
2016-09-14 10:00:00,89.52,89.98,89.32,89.8,233209.0,67.5551,67.9022,67.4041,67.7664,233209.0
2016-09-14 10:30:00,89.84,90.82,89.46,89.76,289694.0,67.7965,68.5361,67.5098,67.7362,289694.0
2016-09-14 11:00:00,89.74,90.04,89.31,89.67,134520.0,67.7211,67.9475,67.3966,67.6683,134520.0
2016-09-14 11:30:00,89.69,89.69,88.83,89.26,175444.0,67.6834,67.6834,67.0344,67.3589,175444.0
2016-09-14 12:00:00,89.24,89.35,88.83,88.93,200130.0,67.3438,67.4268,67.0344,67.1098,200130.0
2016-09-14 12:30:00,88.93,88.98,88.42,88.76,180528.0,67.1098,67.1476,66.725,66.9815,180528.0
2016-09-14 13:00:00,88.76,88.95,88.63,88.75,117026.0,66.9815,67.1249,66.8834,66.974,117026.0
2016-09-14 13:30:00,88.76,88.89,88.45,88.49,113715.0,66.9815,67.0796,66.7476,66.7778,113715.0
2016-09-14 14:00:00,88.48,88.52,88.18,88.44,195710.0,66.7702,66.8004,66.5439,66.7401,195710.0
2016-09-14 14:30:00,88.44,88.69,88.34,88.63,170146.0,66.7401,66.9287,66.6646,66.8834,170146.0
2016-09-14 15:00:00,88.62,88.66,88.17,88.27,328880.0,66.8759,66.9061,66.5363,66.6118,328880.0
2016-09-14 15:30:00,88.27,88.59,88.24,88.46,576182.0,66.6118,66.8533,66.5891,66.7551,576182.0
2016-09-15 09:30:00,88.85,89.58,88.49,89.16,172388.0,67.0495,67.6003,66.7778,67.2834,172388.0
2016-09-15 10:00:00,89.19,89.56,88.96,89.18,120832.0,67.306,67.5852,67.1325,67.2985,120832.0
2016-09-15 10:30:00,89.15,90.03,89.15,89.97,222292.0,67.2758,67.9399,67.2758,67.8947,222292.0
2016-09-15 11:00:00,89.99,90.42,89.82,90.37,144214.0,67.9097,68.2342,67.7815,68.1965,144214.0
2016-09-15 11:30:00,90.38,90.87,90.17,90.76,232630.0,68.2041,68.5738,68.0456,68.4908,232630.0
2016-09-15 12:00:00,90.78,91.68,90.77,91.46,318654.0,68.5059,69.1851,68.4984,69.0191,318654.0
2016-09-15 12:30:00,91.45,91.52,91.07,91.24,140837.0,69.0115,69.0643,68.7248,68.853,140837.0
2016-09-15 13:00:00,91.26,91.41,91.08,91.16,117818.0,68.8681,68.9813,68.7323,68.7927,117818.0
2016-09-15 13:30:00,91.19,91.81,91.14,91.78,199852.0,68.8153,69.2832,68.7776,69.2605,199852.0
2016-09-15 14:00:00,91.77,92.39,91.77,92.15,363251.0,69.253,69.7209,69.253,69.5398,363251.0
2016-09-15 14:30:00,92.15,92.2,91.61,91.76,215867.0,69.5398,69.5775,69.1323,69.2455,215867.0
2016-09-15 15:00:00,91.77,91.78,91.04,91.1,250209.0,69.253,69.2605,68.7021,68.7474,250209.0
2016-09-15 15:30:00,91.09,91.19,90.8,90.95,584363.0,68.7398,68.8153,68.521,68.6342,584363.0
2016-09-16 09:30:00,89.54,90.59,89.27,90.44,752223.0,67.5702,68.3625,67.3664,68.2493,752223.0
2016-09-16 10:00:00,90.43,90.55,89.87,90.37,234058.0,68.2418,68.3323,67.8192,68.1965,234058.0
2016-09-16 10:30:00,90.39,91.05,90.36,90.92,263057.0,68.2116,68.7097,68.189,68.6116,263057.0
2016-09-16 11:00:00,90.9,91.46,90.87,91.07,303661.0,68.5965,69.0191,68.5738,68.7248,303661.0
2016-09-16 11:30:00,91.06,91.13,90.91,91.02,127011.0,68.7172,68.77,68.604,68.687,127011.0
2016-09-16 12:00:00,91.02,91.07,90.84,91.02,70459.0,68.687,68.7248,68.5512,68.687,70459.0
2016-09-16 12:30:00,91.04,91.05,90.75,90.85,100928.0,68.7021,68.7097,68.4833,68.5587,100928.0
2016-09-16 13:00:00,90.84,90.95,90.76,90.85,122244.0,68.5512,68.6342,68.4908,68.5587,122244.0
2016-09-16 13:30:00,90.86,90.95,90.74,90.95,242659.0,68.5663,68.6342,68.4757,68.6342,242659.0
2016-09-16 14:00:00,90.95,91.2,90.8,91.17,181969.0,68.6342,68.8229,68.521,68.8002,181969.0
2016-09-16 14:30:00,91.2,91.38,91.13,91.14,170541.0,68.8229,68.9587,68.77,68.7776,170541.0
2016-09-16 15:00:00,91.14,91.25,90.98,91.15,283892.0,68.7776,68.8606,68.6568,68.7851,283892.0
2016-09-16 15:30:00,91.15,91.33,90.83,90.96,736862.0,68.7851,68.921,68.5436,68.6417,736862.0
2016-09-19 09:30:00,91.66,91.87,91.27,91.57,194291.0,69.17,69.3285,68.8757,69.1021,194291.0
2016-09-19 10:00:00,91.6,91.71,91.14,91.42,175736.0,69.1247,69.2077,68.7776,68.9889,175736.0
2016-09-19 10:30:00,91.44,91.71,91.34,91.47,259133.0,69.004,69.2077,68.9285,69.0266,259133.0
2016-09-19 11:00:00,91.5,91.79,91.43,91.63,126609.0,69.0492,69.2681,68.9964,69.1473,126609.0
2016-09-19 11:30:00,91.64,91.8,91.52,91.74,379954.0,69.1549,69.2756,69.0643,69.2304,379954.0
2016-09-19 12:00:00,91.74,91.81,91.07,91.23,315436.0,69.2304,69.2832,68.7248,68.8455,315436.0
2016-09-19 12:30:00,91.22,91.31,90.91,90.99,152496.0,68.8379,68.9059,68.604,68.6644,152496.0
2016-09-19 13:00:00,90.96,91.13,90.73,90.74,191121.0,68.6417,68.77,68.4682,68.4757,191121.0
2016-09-19 13:30:00,90.74,91.08,90.48,91.06,193002.0,68.4757,68.7323,68.2795,68.7172,193002.0
2016-09-19 14:00:00,91.05,91.05,90.65,90.7,155495.0,68.7097,68.7097,68.4078,68.4455,155495.0
2016-09-19 14:30:00,90.72,90.83,90.59,90.78,202543.0,68.4606,68.5436,68.3625,68.5059,202543.0
2016-09-19 15:00:00,90.79,90.83,90.45,90.47,238327.0,68.5135,68.5436,68.2569,68.272,238327.0
2016-09-19 15:30:00,90.47,90.52,90.02,90.06,646622.0,68.272,68.3097,67.9324,67.9626,646622.0
2016-09-20 09:30:00,90.16,90.95,90.04,90.79,182514.0,68.038,68.6342,67.9475,68.5135,182514.0
2016-09-20 10:00:00,90.79,91.22,90.66,90.69,193266.0,68.5135,68.8379,68.4154,68.438,193266.0
2016-09-20 10:30:00,90.71,91.0,90.49,90.95,146270.0,68.4531,68.6719,68.2871,68.6342,146270.0
2016-09-20 11:00:00,90.92,91.69,90.9,91.5,187168.0,68.6116,69.1926,68.5965,69.0492,187168.0
2016-09-20 11:30:00,91.52,91.85,91.46,91.59,196036.0,69.0643,69.3134,69.0191,69.1172,196036.0
2016-09-20 12:00:00,91.59,91.66,91.05,91.09,129168.0,69.1172,69.17,68.7097,68.7398,129168.0
2016-09-20 12:30:00,91.1,91.27,90.65,90.7,199730.0,68.7474,68.8757,68.4078,68.4455,199730.0
2016-09-20 13:00:00,90.71,90.95,90.59,90.9,121902.0,68.4531,68.6342,68.3625,68.5965,121902.0
2016-09-20 13:30:00,90.89,90.97,90.63,90.97,117173.0,68.5889,68.6493,68.3927,68.6493,117173.0
2016-09-20 14:00:00,90.98,91.04,90.85,90.96,125690.0,68.6568,68.7021,68.5587,68.6417,125690.0
2016-09-20 14:30:00,90.95,91.12,90.88,91.0,184672.0,68.6342,68.7625,68.5814,68.6719,184672.0
2016-09-20 15:00:00,91.01,91.34,90.81,90.81,315575.0,68.6795,68.9285,68.5285,68.5285,315575.0
2016-09-20 15:30:00,90.8,90.84,90.39,90.39,462439.0,68.521,68.5512,68.2116,68.2116,462439.0
2016-09-21 09:30:00,91.56,91.81,91.1,91.18,254455.0,69.0945,69.2832,68.7474,68.8078,254455.0
2016-09-21 10:00:00,91.18,92.47,91.17,92.36,216011.0,68.8078,69.7812,68.8002,69.6982,216011.0
2016-09-21 10:30:00,92.39,92.82,92.13,92.28,250029.0,69.7209,70.0454,69.5247,69.6379,250029.0
2016-09-21 11:00:00,92.27,92.63,92.26,92.27,125023.0,69.6303,69.902,69.6228,69.6303,125023.0
2016-09-21 11:30:00,92.28,92.72,92.28,92.66,167101.0,69.6379,69.9699,69.6379,69.9246,167101.0
2016-09-21 12:00:00,92.65,92.65,92.28,92.34,118780.0,69.9171,69.9171,69.6379,69.6831,118780.0
2016-09-21 12:30:00,92.34,92.61,92.33,92.4,131512.0,69.6831,69.8869,69.6756,69.7284,131512.0
2016-09-21 13:00:00,92.4,92.61,92.4,92.5,81426.0,69.7284,69.8869,69.7284,69.8039,81426.0
2016-09-21 13:30:00,92.5,92.95,92.47,92.78,103427.0,69.8039,70.1435,69.7812,70.0152,103427.0
2016-09-21 14:00:00,92.8,93.39,92.63,92.97,226088.0,70.0303,70.4755,69.902,70.1586,226088.0
2016-09-21 14:30:00,92.94,93.33,92.79,93.1,170794.0,70.1359,70.4302,70.0227,70.2567,170794.0
2016-09-21 15:00:00,93.11,93.79,93.05,93.52,239257.0,70.2642,70.7774,70.2189,70.5736,239257.0
2016-09-21 15:30:00,93.53,93.65,93.38,93.52,482684.0,70.5812,70.6717,70.468,70.5736,482684.0
2016-09-22 09:30:00,94.61,95.0,93.81,94.21,312230.0,71.3962,71.6905,70.7925,71.0943,312230.0
2016-09-22 10:00:00,94.22,94.3,93.7,94.02,169262.0,71.1019,71.1622,70.7094,70.9509,169262.0
2016-09-22 10:30:00,93.96,93.96,92.51,92.54,254149.0,70.9057,70.9057,69.8114,69.8341,254149.0
2016-09-22 11:00:00,92.54,92.79,92.43,92.63,232167.0,69.8341,70.0227,69.7511,69.902,232167.0
2016-09-22 11:30:00,92.66,92.7,92.43,92.63,116190.0,69.9246,69.9548,69.7511,69.902,116190.0
2016-09-22 12:00:00,92.63,92.9,92.53,92.75,111379.0,69.902,70.1057,69.8265,69.9925,111379.0
2016-09-22 12:30:00,92.73,93.01,92.61,92.92,128701.0,69.9774,70.1887,69.8869,70.1208,128701.0
2016-09-22 13:00:00,92.93,93.32,92.87,93.0,134130.0,70.1284,70.4227,70.0831,70.1812,134130.0
2016-09-22 13:30:00,92.99,93.05,92.83,92.86,114404.0,70.1737,70.2189,70.0529,70.0756,114404.0
2016-09-22 14:00:00,92.87,92.95,92.44,92.78,226545.0,70.0831,70.1435,69.7586,70.0152,226545.0
2016-09-22 14:30:00,92.77,92.77,92.49,92.66,111047.0,70.0076,70.0076,69.7963,69.9246,111047.0
2016-09-22 15:00:00,92.66,92.87,92.46,92.46,160019.0,69.9246,70.0831,69.7737,69.7737,160019.0
2016-09-22 15:30:00,92.47,92.88,92.46,92.59,489167.0,69.7812,70.0906,69.7737,69.8718,489167.0
2016-09-23 09:30:00,92.25,92.37,91.52,91.75,323307.0,69.6152,69.7058,69.0643,69.2379,323307.0
2016-09-23 10:00:00,91.77,91.89,91.33,91.7,255395.0,69.253,69.3436,68.921,69.2002,255395.0
2016-09-23 10:30:00,91.7,91.75,91.33,91.46,207952.0,69.2002,69.2379,68.921,69.0191,207952.0
2016-09-23 11:00:00,91.44,91.71,90.8,90.92,178276.0,69.004,69.2077,68.521,68.6116,178276.0
2016-09-23 11:30:00,90.92,91.21,89.66,90.09,368026.0,68.6116,68.8304,67.6607,67.9852,368026.0
2016-09-23 12:00:00,90.09,90.15,89.77,90.09,203899.0,67.9852,68.0305,67.7437,67.9852,203899.0
2016-09-23 12:30:00,90.09,90.11,89.8,90.0,136265.0,67.9852,68.0003,67.7664,67.9173,136265.0
2016-09-23 13:00:00,89.99,90.01,89.55,89.77,176502.0,67.9097,67.9248,67.5777,67.7437,176502.0
2016-09-23 13:30:00,89.79,89.9,89.4,89.49,172931.0,67.7588,67.8418,67.4645,67.5324,172931.0
2016-09-23 14:00:00,89.48,89.88,89.47,89.86,201315.0,67.5249,67.8267,67.5173,67.8116,201315.0
2016-09-23 14:30:00,89.85,89.88,89.64,89.8,132189.0,67.8041,67.8267,67.6456,67.7664,132189.0
2016-09-23 15:00:00,89.8,89.87,89.67,89.74,245006.0,67.7664,67.8192,67.6683,67.7211,245006.0
2016-09-23 15:30:00,89.76,90.03,89.73,89.76,452516.0,67.7362,67.9399,67.7135,67.7362,452516.0
2016-09-26 09:30:00,90.22,90.63,89.71,89.82,185398.0,68.0833,68.3927,67.6984,67.7815,185398.0
2016-09-26 10:00:00,89.87,90.33,89.65,89.95,139761.0,67.8192,68.1663,67.6532,67.8796,139761.0
2016-09-26 10:30:00,89.98,90.25,89.81,90.22,170829.0,67.9022,68.1059,67.7739,68.0833,170829.0
2016-09-26 11:00:00,90.21,90.37,89.86,89.87,167978.0,68.0758,68.1965,67.8116,67.8192,167978.0
2016-09-26 11:30:00,89.87,89.91,89.7,89.9,52861.0,67.8192,67.8494,67.6909,67.8418,52861.0
2016-09-26 12:00:00,89.91,89.97,89.59,89.73,50644.0,67.8494,67.8947,67.6079,67.7135,50644.0
2016-09-26 12:30:00,89.75,89.76,89.47,89.68,35539.0,67.7286,67.7362,67.5173,67.6758,35539.0
2016-09-26 13:00:00,89.65,89.72,89.52,89.62,50408.0,67.6532,67.706,67.5551,67.6305,50408.0
2016-09-26 13:30:00,89.63,89.83,89.54,89.75,54488.0,67.6381,67.789,67.5702,67.7286,54488.0
2016-09-26 14:00:00,89.74,89.91,89.56,89.63,73850.0,67.7211,67.8494,67.5852,67.6381,73850.0
2016-09-26 14:30:00,89.6,89.6,89.01,89.29,138462.0,67.6154,67.6154,67.1702,67.3815,138462.0
2016-09-26 15:00:00,89.29,89.38,89.16,89.29,128069.0,67.3815,67.4494,67.2834,67.3815,128069.0
2016-09-26 15:30:00,89.29,89.46,89.17,89.26,298932.0,67.3815,67.5098,67.2909,67.3589,298932.0
2016-09-27 09:30:00,88.15,88.16,87.17,87.86,334243.0,66.5212,66.5288,65.7817,66.3024,334243.0
2016-09-27 10:00:00,87.92,87.98,87.56,87.61,245888.0,66.3476,66.3929,66.076,66.1137,245888.0
2016-09-27 10:30:00,87.62,87.77,87.41,87.48,241030.0,66.1213,66.2345,65.9628,66.0156,241030.0
2016-09-27 11:00:00,87.49,88.07,87.44,88.0,267031.0,66.0232,66.4608,65.9854,66.408,267031.0
2016-09-27 11:30:00,88.01,88.58,87.94,88.28,168371.0,66.4156,66.8457,66.3627,66.6193,168371.0
2016-09-27 12:00:00,88.25,88.4,87.92,88.26,162126.0,66.5967,66.7099,66.3476,66.6042,162126.0
2016-09-27 12:30:00,88.28,88.9,88.28,88.9,153973.0,66.6193,67.0872,66.6193,67.0872,153973.0
2016-09-27 13:00:00,88.88,88.93,88.6,88.89,89968.0,67.0721,67.1098,66.8608,67.0796,89968.0
2016-09-27 13:30:00,88.94,89.0,88.49,88.57,137208.0,67.1174,67.1627,66.7778,66.8382,137208.0
2016-09-27 14:00:00,88.57,88.64,88.3,88.48,105548.0,66.8382,66.891,66.6344,66.7702,105548.0
2016-09-27 14:30:00,88.49,88.62,88.38,88.45,68128.0,66.7778,66.8759,66.6948,66.7476,68128.0
2016-09-27 15:00:00,88.47,88.61,88.4,88.44,101372.0,66.7627,66.8683,66.7099,66.7401,101372.0
2016-09-27 15:30:00,88.44,88.65,88.34,88.57,330345.0,66.7401,66.8985,66.6646,66.8382,330345.0
2016-09-28 09:30:00,89.19,89.58,88.92,89.49,163813.0,67.306,67.6003,67.1023,67.5324,163813.0
2016-09-28 10:00:00,89.52,89.7,89.37,89.56,107414.0,67.5551,67.6909,67.4419,67.5852,107414.0
2016-09-28 10:30:00,89.61,89.9,88.79,88.96,95372.0,67.623,67.8418,67.0042,67.1325,95372.0
2016-09-28 11:00:00,88.89,89.2,88.57,89.2,63743.0,67.0796,67.3136,66.8382,67.3136,63743.0
2016-09-28 11:30:00,89.21,89.66,89.0,89.65,61909.0,67.3211,67.6607,67.1627,67.6532,61909.0
2016-09-28 12:00:00,89.64,90.29,89.4,90.13,230759.0,67.6456,68.1361,67.4645,68.0154,230759.0
2016-09-28 12:30:00,90.14,90.68,89.99,90.55,184476.0,68.0229,68.4304,67.9097,68.3323,184476.0
2016-09-28 13:00:00,90.54,90.97,90.19,90.97,222816.0,68.3248,68.6493,68.0607,68.6493,222816.0
2016-09-28 13:30:00,90.98,91.23,90.86,91.1,121340.0,68.6568,68.8455,68.5663,68.7474,121340.0
2016-09-28 14:00:00,91.09,93.88,90.91,93.71,429958.0,68.7398,70.8453,68.604,70.717,429958.0
2016-09-28 14:30:00,93.75,94.58,92.48,94.18,638060.0,70.7472,71.3735,69.7888,71.0717,638060.0
2016-09-28 15:00:00,94.18,94.24,93.67,93.82,527617.0,71.0717,71.1169,70.6868,70.8,527617.0
2016-09-28 15:30:00,93.86,94.18,93.49,93.95,764626.0,70.8302,71.0717,70.551,70.8981,764626.0
2016-09-29 09:30:00,94.28,94.49,93.14,94.43,454427.0,71.1471,71.3056,70.2868,71.2603,454427.0
2016-09-29 10:00:00,94.44,95.37,94.33,95.37,317610.0,71.2679,71.9697,71.1849,71.9697,317610.0
2016-09-29 10:30:00,95.41,95.47,94.56,94.99,207814.0,71.9999,72.0452,71.3584,71.6829,207814.0
2016-09-29 11:00:00,95.03,95.43,94.73,95.39,184988.0,71.7131,72.015,71.4867,71.9848,184988.0
2016-09-29 11:30:00,95.4,95.64,95.18,95.33,177248.0,71.9923,72.1734,71.8263,71.9395,177248.0
2016-09-29 12:00:00,95.31,95.94,95.2,95.91,185426.0,71.9244,72.3998,71.8414,72.3772,185426.0
2016-09-29 12:30:00,95.89,95.93,95.16,95.5,239597.0,72.3621,72.3923,71.8112,72.0678,239597.0
2016-09-29 13:00:00,95.49,95.62,95.11,95.23,175276.0,72.0602,72.1583,71.7735,71.864,175276.0
2016-09-29 13:30:00,95.21,95.21,94.23,94.24,269381.0,71.8489,71.8489,71.1094,71.1169,269381.0
2016-09-29 14:00:00,94.22,95.46,94.14,95.46,182141.0,71.1019,72.0376,71.0415,72.0376,182141.0
2016-09-29 14:30:00,95.44,95.58,95.16,95.17,234693.0,72.0225,72.1282,71.8112,71.8188,234693.0
2016-09-29 15:00:00,95.16,95.32,94.92,95.27,411900.0,71.8112,71.932,71.6301,71.8942,411900.0
2016-09-29 15:30:00,95.26,95.35,95.01,95.04,578045.0,71.8867,71.9546,71.698,71.7207,578045.0
2016-09-30 09:30:00,95.55,95.88,94.69,95.88,243145.0,72.1055,72.3546,71.4565,72.3546,243145.0
2016-09-30 10:00:00,95.83,96.1,95.58,95.94,269266.0,72.3168,72.5206,72.1282,72.3998,269266.0
2016-09-30 10:30:00,95.95,96.25,95.81,96.13,182494.0,72.4074,72.6338,72.3017,72.5432,182494.0
2016-09-30 11:00:00,96.12,96.96,96.07,96.83,297053.0,72.5357,73.1696,72.4979,73.0715,297053.0
2016-09-30 11:30:00,96.83,96.91,96.63,96.77,140397.0,73.0715,73.1318,72.9205,73.0262,140397.0
2016-09-30 12:00:00,96.76,96.88,96.51,96.87,114358.0,73.0186,73.1092,72.83,73.1016,114358.0
2016-09-30 12:30:00,96.86,97.17,96.82,96.85,145580.0,73.0941,73.328,73.0639,73.0866,145580.0
2016-09-30 13:00:00,96.84,96.9,96.7,96.73,109216.0,73.079,73.1243,72.9734,72.996,109216.0
2016-09-30 13:30:00,96.74,97.03,96.65,96.9,101458.0,73.0035,73.2224,72.9356,73.1243,101458.0
2016-09-30 14:00:00,96.89,97.0,96.68,96.95,123733.0,73.1167,73.1997,72.9583,73.162,123733.0
2016-09-30 14:30:00,96.94,97.2,96.88,96.95,149625.0,73.1545,73.3507,73.1092,73.162,149625.0
2016-09-30 15:00:00,96.97,97.18,96.91,96.96,181405.0,73.1771,73.3356,73.1318,73.1696,181405.0
2016-09-30 15:30:00,96.96,96.99,96.69,96.71,576130.0,73.1696,73.1922,72.9658,72.9809,576130.0
2016-10-03 09:30:00,96.27,96.71,95.37,95.73,296414.0,72.6489,72.9809,71.9697,72.2414,296414.0
2016-10-03 10:00:00,95.74,95.89,95.06,95.27,208840.0,72.2489,72.3621,71.7358,71.8942,208840.0
2016-10-03 10:30:00,95.27,96.01,95.26,95.75,124810.0,71.8942,72.4527,71.8867,72.2565,124810.0
2016-10-03 11:00:00,95.73,95.81,95.36,95.42,112231.0,72.2414,72.3017,71.9621,72.0074,112231.0
2016-10-03 11:30:00,95.41,95.62,95.27,95.47,99058.0,71.9999,72.1583,71.8942,72.0452,99058.0
2016-10-03 12:00:00,95.48,95.86,95.35,95.47,71279.0,72.0527,72.3395,71.9546,72.0452,71279.0
2016-10-03 12:30:00,95.43,95.7,95.31,95.7,85018.0,72.015,72.2187,71.9244,72.2187,85018.0
2016-10-03 13:00:00,95.71,95.8,95.56,95.68,71350.0,72.2263,72.2942,72.1131,72.2036,71350.0
2016-10-03 13:30:00,95.66,95.89,95.62,95.89,83266.0,72.1885,72.3621,72.1583,72.3621,83266.0
2016-10-03 14:00:00,95.89,96.46,95.87,96.24,110884.0,72.3621,72.7922,72.347,72.6262,110884.0
2016-10-03 14:30:00,96.24,96.26,95.95,96.15,81979.0,72.6262,72.6413,72.4074,72.5583,81979.0
2016-10-03 15:00:00,96.16,96.16,95.99,96.04,103904.0,72.5659,72.5659,72.4376,72.4753,103904.0
2016-10-03 15:30:00,96.02,96.27,95.98,96.11,345801.0,72.4602,72.6489,72.43,72.5281,345801.0
2016-10-04 09:30:00,96.32,96.37,95.26,95.39,120498.0,72.6866,72.7243,71.8867,71.9848,120498.0
2016-10-04 10:00:00,95.34,95.6,94.99,95.51,91566.0,71.947,72.1433,71.6829,72.0753,91566.0
2016-10-04 10:30:00,95.54,95.81,95.48,95.56,90926.0,72.098,72.3017,72.0527,72.1131,90926.0
2016-10-04 11:00:00,95.6,95.66,95.08,95.45,84865.0,72.1433,72.1885,71.7508,72.0301,84865.0
2016-10-04 11:30:00,95.5,95.73,95.29,95.55,76601.0,72.0678,72.2414,71.9093,72.1055,76601.0
2016-10-04 12:00:00,95.6,95.71,95.41,95.48,60262.0,72.1433,72.2263,71.9999,72.0527,60262.0
2016-10-04 12:30:00,95.47,95.65,95.32,95.4,69732.0,72.0452,72.181,71.932,71.9923,69732.0
2016-10-04 13:00:00,95.39,95.41,94.62,94.81,96846.0,71.9848,71.9999,71.4037,71.5471,96846.0
2016-10-04 13:30:00,94.79,95.03,94.69,94.76,69314.0,71.532,71.7131,71.4565,71.5094,69314.0
2016-10-04 14:00:00,94.74,95.04,94.71,94.85,94850.0,71.4943,71.7207,71.4716,71.5773,94850.0
2016-10-04 14:30:00,94.84,94.92,94.51,94.54,46495.0,71.5697,71.6301,71.3207,71.3433,46495.0
2016-10-04 15:00:00,94.53,95.13,94.5,95.09,88657.0,71.3358,71.7886,71.3132,71.7584,88657.0
2016-10-04 15:30:00,95.1,95.3,95.03,95.15,281824.0,71.7659,71.9169,71.7131,71.8037,281824.0
2016-10-05 09:30:00,96.37,97.04,96.26,96.6,191864.0,72.7243,73.2299,72.6413,72.8979,191864.0
2016-10-05 10:00:00,96.61,97.03,96.09,96.98,135587.0,72.9054,73.2224,72.513,73.1847,135587.0
2016-10-05 10:30:00,96.94,97.08,96.36,97.02,204144.0,73.1545,73.2601,72.7168,73.2148,204144.0
2016-10-05 11:00:00,97.01,97.55,96.93,97.45,187649.0,73.2073,73.6148,73.1469,73.5393,187649.0
2016-10-05 11:30:00,97.46,97.83,97.41,97.81,222351.0,73.5469,73.8261,73.5091,73.811,222351.0
2016-10-05 12:00:00,97.8,98.31,97.75,98.31,189073.0,73.8035,74.1883,73.7657,74.1883,189073.0
2016-10-05 12:30:00,98.31,98.32,98.02,98.11,118130.0,74.1883,74.1959,73.9695,74.0374,118130.0
2016-10-05 13:00:00,98.11,98.13,97.72,97.73,213386.0,74.0374,74.0525,73.7431,73.7506,213386.0
2016-10-05 13:30:00,97.73,97.99,97.67,97.89,119290.0,73.7506,73.9468,73.7054,73.8714,119290.0
2016-10-05 14:00:00,97.88,97.95,97.75,97.8,110888.0,73.8638,73.9167,73.7657,73.8035,110888.0
2016-10-05 14:30:00,97.78,97.95,97.74,97.87,131428.0,73.7884,73.9167,73.7582,73.8563,131428.0
2016-10-05 15:00:00,97.86,98.09,97.49,97.51,259971.0,73.8487,74.0223,73.5695,73.5846,259971.0
2016-10-05 15:30:00,97.5,97.67,97.24,97.38,504809.0,73.5771,73.7054,73.3809,73.4865,504809.0
2016-10-06 09:30:00,97.55,98.06,96.85,97.08,132994.0,73.6148,73.9997,73.0866,73.2601,132994.0
2016-10-06 10:00:00,97.07,97.16,96.47,96.81,125587.0,73.2526,73.3205,72.7998,73.0564,125587.0
2016-10-06 10:30:00,96.75,96.77,96.39,96.63,91071.0,73.0111,73.0262,72.7394,72.9205,91071.0
2016-10-06 11:00:00,96.58,96.95,96.52,96.87,97790.0,72.8828,73.162,72.8375,73.1016,97790.0
2016-10-06 11:30:00,96.9,97.34,96.81,97.14,97542.0,73.1243,73.4563,73.0564,73.3054,97542.0
2016-10-06 12:00:00,97.15,97.26,97.03,97.1,46311.0,73.3129,73.396,73.2224,73.2752,46311.0
2016-10-06 12:30:00,97.08,97.34,97.06,97.15,32808.0,73.2601,73.4563,73.245,73.3129,32808.0
2016-10-06 13:00:00,97.17,97.5,97.14,97.42,60957.0,73.328,73.5771,73.3054,73.5167,60957.0
2016-10-06 13:30:00,97.43,97.7,97.38,97.66,87765.0,73.5242,73.728,73.4865,73.6978,87765.0
2016-10-06 14:00:00,97.66,97.79,97.35,97.44,126723.0,73.6978,73.7959,73.4639,73.5318,126723.0
2016-10-06 14:30:00,97.45,97.64,97.28,97.3,69015.0,73.5393,73.6827,73.411,73.4261,69015.0
2016-10-06 15:00:00,97.33,97.39,97.24,97.27,94242.0,73.4488,73.4941,73.3809,73.4035,94242.0
2016-10-06 15:30:00,97.27,97.4,97.04,97.14,292010.0,73.4035,73.5016,73.2299,73.3054,292010.0
2016-10-07 09:30:00,96.88,97.33,96.6,96.97,131082.0,73.1092,73.4488,72.8979,73.1771,131082.0
2016-10-07 10:00:00,96.97,96.97,96.16,96.4,133293.0,73.1771,73.1771,72.5659,72.747,133293.0
2016-10-07 10:30:00,96.4,97.1,96.33,97.02,106020.0,72.747,73.2752,72.6941,73.2148,106020.0
2016-10-07 11:00:00,97.02,97.33,96.92,97.01,62402.0,73.2148,73.4488,73.1394,73.2073,62402.0
2016-10-07 11:30:00,97.01,97.01,96.16,96.3,89825.0,73.2073,73.2073,72.5659,72.6715,89825.0
2016-10-07 12:00:00,96.25,96.56,96.05,96.28,64818.0,72.6338,72.8677,72.4828,72.6564,64818.0
2016-10-07 12:30:00,96.32,96.56,96.25,96.39,41841.0,72.6866,72.8677,72.6338,72.7394,41841.0
2016-10-07 13:00:00,96.39,96.67,96.16,96.67,58386.0,72.7394,72.9507,72.5659,72.9507,58386.0
2016-10-07 13:30:00,96.64,96.81,96.61,96.65,49293.0,72.9281,73.0564,72.9054,72.9356,49293.0
2016-10-07 14:00:00,96.66,96.86,96.49,96.61,73928.0,72.9432,73.0941,72.8149,72.9054,73928.0
2016-10-07 14:30:00,96.61,96.85,96.61,96.67,56505.0,72.9054,73.0866,72.9054,72.9507,56505.0
2016-10-07 15:00:00,96.69,96.82,96.58,96.63,85218.0,72.9658,73.0639,72.8828,72.9205,85218.0
2016-10-07 15:30:00,96.64,96.69,96.4,96.43,268779.0,72.9281,72.9658,72.747,72.7696,268779.0
2016-10-10 09:30:00,97.28,97.84,97.27,97.53,196075.0,73.411,73.8336,73.4035,73.5997,196075.0
2016-10-10 10:00:00,97.56,98.1,97.49,97.86,176226.0,73.6223,74.0298,73.5695,73.8487,176226.0
2016-10-10 10:30:00,97.86,98.07,97.58,97.58,92187.0,73.8487,74.0072,73.6374,73.6374,92187.0
2016-10-10 11:00:00,97.56,97.91,97.42,97.79,99292.0,73.6223,73.8865,73.5167,73.7959,99292.0
2016-10-10 11:30:00,97.78,97.83,97.31,97.72,82690.0,73.7884,73.8261,73.4337,73.7431,82690.0
2016-10-10 12:00:00,97.73,97.87,97.31,97.52,77109.0,73.7506,73.8563,73.4337,73.5922,77109.0
2016-10-10 12:30:00,97.52,97.6,97.36,97.54,27709.0,73.5922,73.6525,73.4714,73.6072,27709.0
2016-10-10 13:00:00,97.51,97.57,97.42,97.45,33650.0,73.5846,73.6299,73.5167,73.5393,33650.0
2016-10-10 13:30:00,97.46,97.57,97.32,97.48,64364.0,73.5469,73.6299,73.4412,73.562,64364.0
2016-10-10 14:00:00,97.49,97.49,97.13,97.28,86182.0,73.5695,73.5695,73.2978,73.411,86182.0
2016-10-10 14:30:00,97.25,97.35,97.13,97.25,91027.0,73.3884,73.4639,73.2978,73.3884,91027.0
2016-10-10 15:00:00,97.26,97.43,97.26,97.32,92656.0,73.396,73.5242,73.396,73.4412,92656.0
2016-10-10 15:30:00,97.32,97.39,97.17,97.28,339290.0,73.4412,73.4941,73.328,73.411,339290.0
2016-10-11 09:30:00,96.75,97.07,96.31,96.54,94594.0,73.0111,73.2526,72.679,72.8526,94594.0
2016-10-11 10:00:00,96.49,96.61,96.06,96.08,136702.0,72.8149,72.9054,72.4904,72.5055,136702.0
2016-10-11 10:30:00,96.17,96.5,96.17,96.3,88001.0,72.5734,72.8224,72.5734,72.6715,88001.0
2016-10-11 11:00:00,96.27,96.43,96.02,96.06,52254.0,72.6489,72.7696,72.4602,72.4904,52254.0
2016-10-11 11:30:00,96.09,96.2,95.78,96.04,96053.0,72.513,72.596,72.2791,72.4753,96053.0
2016-10-11 12:00:00,96.05,96.14,95.9,96.07,77448.0,72.4828,72.5508,72.3696,72.4979,77448.0
2016-10-11 12:30:00,96.08,96.27,96.07,96.23,87845.0,72.5055,72.6489,72.4979,72.6187,87845.0
2016-10-11 13:00:00,96.22,96.22,95.85,96.04,46614.0,72.6111,72.6111,72.3319,72.4753,46614.0
2016-10-11 13:30:00,96.05,96.14,95.88,95.89,77458.0,72.4828,72.5508,72.3546,72.3621,77458.0
2016-10-11 14:00:00,95.88,96.19,95.72,96.13,66049.0,72.3546,72.5885,72.2338,72.5432,66049.0
2016-10-11 14:30:00,96.14,96.14,95.92,96.0,55082.0,72.5508,72.5508,72.3847,72.4451,55082.0
2016-10-11 15:00:00,95.97,96.12,95.8,95.97,97890.0,72.4225,72.5357,72.2942,72.4225,97890.0
2016-10-11 15:30:00,95.97,96.2,95.93,96.06,314015.0,72.4225,72.596,72.3923,72.4904,314015.0
2016-10-12 09:30:00,95.88,96.02,95.15,96.02,318145.0,72.3546,72.4602,71.8037,72.4602,318145.0
2016-10-12 10:00:00,96.02,96.35,95.8,96.22,202422.0,72.4602,72.7092,72.2942,72.6111,202422.0
2016-10-12 10:30:00,96.21,96.32,95.83,95.84,160638.0,72.6036,72.6866,72.3168,72.3244,160638.0
2016-10-12 11:00:00,95.85,96.03,95.66,95.87,108694.0,72.3319,72.4677,72.1885,72.347,108694.0
2016-10-12 11:30:00,95.86,96.1,95.75,96.05,123898.0,72.3395,72.5206,72.2565,72.4828,123898.0
2016-10-12 12:00:00,96.09,96.69,96.06,96.61,55710.0,72.513,72.9658,72.4904,72.9054,55710.0
2016-10-12 12:30:00,96.6,96.76,96.44,96.46,58039.0,72.8979,73.0186,72.7771,72.7922,58039.0
2016-10-12 13:00:00,96.48,96.54,96.14,96.33,72848.0,72.8073,72.8526,72.5508,72.6941,72848.0
2016-10-12 13:30:00,96.32,96.54,96.22,96.52,50592.0,72.6866,72.8526,72.6111,72.8375,50592.0
2016-10-12 14:00:00,96.51,96.66,96.22,96.31,83782.0,72.83,72.9432,72.6111,72.679,83782.0
2016-10-12 14:30:00,96.28,96.44,96.18,96.19,71378.0,72.6564,72.7771,72.5809,72.5885,71378.0
2016-10-12 15:00:00,96.2,96.36,96.11,96.12,91313.0,72.596,72.7168,72.5281,72.5357,91313.0
2016-10-12 15:30:00,96.11,96.4,95.97,96.3,364412.0,72.5281,72.747,72.4225,72.6715,364412.0
2016-10-13 09:30:00,95.43,95.93,94.45,94.65,295496.0,72.1413,72.5193,71.4004,71.5516,295496.0
2016-10-13 10:00:00,94.66,95.06,94.35,94.77,137787.0,71.5592,71.8616,71.3248,71.6423,137787.0
2016-10-13 10:30:00,94.82,95.02,94.6,94.9,159724.0,71.6801,71.8313,71.5138,71.7406,159724.0
2016-10-13 11:00:00,94.91,94.97,93.99,94.75,196047.0,71.7482,71.7935,71.0527,71.6272,196047.0
2016-10-13 11:30:00,94.74,95.16,94.73,94.98,133534.0,71.6197,71.9372,71.6121,71.8011,133534.0
2016-10-13 12:00:00,95.03,95.15,94.89,95.12,54609.0,71.8389,71.9296,71.7331,71.9069,54609.0
2016-10-13 12:30:00,95.12,95.62,95.12,95.47,47700.0,71.9069,72.2849,71.9069,72.1715,47700.0
2016-10-13 13:00:00,95.45,95.52,95.17,95.33,56726.0,72.1564,72.2093,71.9447,72.0657,56726.0
2016-10-13 13:30:00,95.34,95.79,95.27,95.76,48817.0,72.0732,72.4134,72.0203,72.3907,48817.0
2016-10-13 14:00:00,95.76,95.9,95.59,95.62,79009.0,72.3907,72.4966,72.2622,72.2849,79009.0
2016-10-13 14:30:00,95.61,95.83,95.58,95.75,52486.0,72.2773,72.4437,72.2547,72.3832,52486.0
2016-10-13 15:00:00,95.74,95.9,95.47,95.52,117215.0,72.3756,72.4966,72.1715,72.2093,117215.0
2016-10-13 15:30:00,95.51,95.56,95.36,95.48,329533.0,72.2018,72.2396,72.0884,72.1791,329533.0
2016-10-14 09:30:00,96.27,96.27,95.45,95.55,244286.0,72.7763,72.7763,72.1564,72.232,244286.0
2016-10-14 10:00:00,95.52,95.57,94.89,94.99,161762.0,72.2093,72.2471,71.7331,71.8087,161762.0
2016-10-14 10:30:00,94.99,95.2,94.5,94.53,131463.0,71.8087,71.9674,71.4382,71.4609,131463.0
2016-10-14 11:00:00,94.53,94.54,94.11,94.13,145040.0,71.4609,71.4685,71.1434,71.1585,145040.0
2016-10-14 11:30:00,94.11,94.55,93.91,94.47,122898.0,71.1434,71.476,70.9922,71.4156,122898.0
2016-10-14 12:00:00,94.46,94.48,94.11,94.24,117669.0,71.408,71.4231,71.1434,71.2417,117669.0
2016-10-14 12:30:00,94.24,94.37,94.22,94.37,96193.0,71.2417,71.34,71.2266,71.34,96193.0
2016-10-14 13:00:00,94.36,94.93,94.33,94.81,75854.0,71.3324,71.7633,71.3097,71.6726,75854.0
2016-10-14 13:30:00,94.81,95.06,94.64,94.66,153062.0,71.6726,71.8616,71.5441,71.5592,153062.0
2016-10-14 14:00:00,94.64,94.76,94.44,94.63,116463.0,71.5441,71.6348,71.3929,71.5365,116463.0
2016-10-14 14:30:00,94.65,94.76,94.41,94.49,68309.0,71.5516,71.6348,71.3702,71.4307,68309.0
2016-10-14 15:00:00,94.47,94.83,94.42,94.79,129522.0,71.4156,71.6877,71.3778,71.6575,129522.0
2016-10-14 15:30:00,94.8,95.01,94.46,94.5,325811.0,71.665,71.8238,71.408,71.4382,325811.0
2016-10-17 09:30:00,94.46,94.95,93.48,93.51,142190.0,71.408,71.7784,70.6672,70.6898,142190.0
2016-10-17 10:00:00,93.55,94.17,93.44,94.14,169704.0,70.7201,71.1888,70.6369,71.1661,169704.0
2016-10-17 10:30:00,94.16,94.37,93.69,93.75,180277.0,71.1812,71.34,70.8259,70.8713,180277.0
2016-10-17 11:00:00,93.74,93.75,93.32,93.37,72839.0,70.8637,70.8713,70.5462,70.584,72839.0
2016-10-17 11:30:00,93.38,93.8,93.34,93.53,155656.0,70.5916,70.9091,70.5613,70.705,155656.0
2016-10-17 12:00:00,93.5,93.62,93.37,93.37,50008.0,70.6823,70.773,70.584,70.584,50008.0
2016-10-17 12:30:00,93.39,93.43,93.18,93.39,46411.0,70.5991,70.6294,70.4404,70.5991,46411.0
2016-10-17 13:00:00,93.39,93.53,93.26,93.32,52450.0,70.5991,70.705,70.5008,70.5462,52450.0
2016-10-17 13:30:00,93.29,93.3,93.05,93.08,44272.0,70.5235,70.5311,70.3421,70.3648,44272.0
2016-10-17 14:00:00,93.08,93.48,93.07,93.48,123375.0,70.3648,70.6672,70.3572,70.6672,123375.0
2016-10-17 14:30:00,93.46,93.57,93.41,93.56,103534.0,70.652,70.7352,70.6142,70.7276,103534.0
2016-10-17 15:00:00,93.56,93.74,93.55,93.58,114707.0,70.7276,70.8637,70.7201,70.7427,114707.0
2016-10-17 15:30:00,93.58,93.88,93.52,93.77,357463.0,70.7427,70.9695,70.6974,70.8864,357463.0
2016-10-18 09:30:00,94.96,95.16,93.78,94.18,395519.0,71.786,71.9372,70.8939,71.1963,395519.0
2016-10-18 10:00:00,94.17,94.2,93.0,93.19,202906.0,71.1888,71.2114,70.3043,70.4479,202906.0
2016-10-18 10:30:00,93.2,93.31,92.94,93.21,148485.0,70.4555,70.5386,70.2589,70.463,148485.0
2016-10-18 11:00:00,93.2,93.52,93.18,93.5,160347.0,70.4555,70.6974,70.4404,70.6823,160347.0
2016-10-18 11:30:00,93.48,93.82,93.37,93.51,190160.0,70.6672,70.9242,70.584,70.6898,190160.0
2016-10-18 12:00:00,93.5,93.76,93.5,93.71,86023.0,70.6823,70.8788,70.6823,70.841,86023.0
2016-10-18 12:30:00,93.72,93.74,93.39,93.44,101316.0,70.8486,70.8637,70.5991,70.6369,101316.0
2016-10-18 13:00:00,93.44,93.69,93.43,93.43,92193.0,70.6369,70.8259,70.6294,70.6294,92193.0
2016-10-18 13:30:00,93.42,93.45,93.1,93.32,117803.0,70.6218,70.6445,70.3799,70.5462,117803.0
2016-10-18 14:00:00,93.29,93.41,93.19,93.31,112680.0,70.5235,70.6142,70.4479,70.5386,112680.0
2016-10-18 14:30:00,93.32,93.33,93.01,93.17,131183.0,70.5462,70.5538,70.3119,70.4328,131183.0
2016-10-18 15:00:00,93.16,93.24,93.0,93.01,154224.0,70.4252,70.4857,70.3043,70.3119,154224.0
2016-10-18 15:30:00,93.01,93.28,92.99,93.12,356776.0,70.3119,70.516,70.2967,70.395,356776.0
2016-10-19 09:30:00,94.26,94.9,94.0,94.6,480375.0,71.2568,71.7406,71.0603,71.5138,480375.0
2016-10-19 10:00:00,94.65,95.1,94.59,94.91,328626.0,71.5516,71.8918,71.5063,71.7482,328626.0
2016-10-19 10:30:00,94.94,96.08,94.91,96.08,375831.0,71.7709,72.6326,71.7482,72.6326,375831.0
2016-10-19 11:00:00,96.09,96.18,95.41,95.52,170967.0,72.6402,72.7082,72.1262,72.2093,170967.0
2016-10-19 11:30:00,95.52,95.75,95.41,95.75,132529.0,72.2093,72.3832,72.1262,72.3832,132529.0
2016-10-19 12:00:00,95.76,95.83,95.62,95.75,85668.0,72.3907,72.4437,72.2849,72.3832,85668.0
2016-10-19 12:30:00,95.75,96.06,95.75,95.93,99469.0,72.3832,72.6175,72.3832,72.5193,99469.0
2016-10-19 13:00:00,95.91,95.98,95.81,95.87,95179.0,72.5041,72.5571,72.4285,72.4739,95179.0
2016-10-19 13:30:00,95.89,95.95,95.65,95.66,84929.0,72.489,72.5344,72.3076,72.3151,84929.0
2016-10-19 14:00:00,95.65,95.84,95.65,95.74,84661.0,72.3076,72.4512,72.3076,72.3756,84661.0
2016-10-19 14:30:00,95.74,95.74,95.39,95.45,109556.0,72.3756,72.3756,72.111,72.1564,109556.0
2016-10-19 15:00:00,95.45,95.48,95.23,95.28,119457.0,72.1564,72.1791,71.9901,72.0279,119457.0
2016-10-19 15:30:00,95.28,95.28,94.97,95.03,402424.0,72.0279,72.0279,71.7935,71.8389,402424.0
2016-10-20 09:30:00,94.02,94.86,93.77,94.53,164378.0,71.0754,71.7104,70.8864,71.4609,164378.0
2016-10-20 10:00:00,94.56,94.82,94.15,94.23,98289.0,71.4836,71.6801,71.1736,71.2341,98289.0
2016-10-20 10:30:00,94.2,94.28,93.88,94.14,133895.0,71.2114,71.2719,70.9695,71.1661,133895.0
2016-10-20 11:00:00,94.17,94.73,94.11,94.72,112920.0,71.1888,71.6121,71.1434,71.6045,112920.0
2016-10-20 11:30:00,94.7,95.07,94.68,95.0,143000.0,71.5894,71.8691,71.5743,71.8162,143000.0
2016-10-20 12:00:00,95.02,95.04,94.92,94.99,221818.0,71.8313,71.8465,71.7557,71.8087,221818.0
2016-10-20 12:30:00,95.0,95.37,94.93,95.17,201158.0,71.8162,72.0959,71.7633,71.9447,201158.0
2016-10-20 13:00:00,95.14,95.5,94.98,95.2,116475.0,71.922,72.1942,71.8011,71.9674,116475.0
2016-10-20 13:30:00,95.24,95.28,94.5,94.68,75559.0,71.9976,72.0279,71.4382,71.5743,75559.0
2016-10-20 14:00:00,94.67,94.83,94.49,94.59,65582.0,71.5667,71.6877,71.4307,71.5063,65582.0
2016-10-20 14:30:00,94.62,94.74,94.46,94.73,92122.0,71.5289,71.6197,71.408,71.6121,92122.0
2016-10-20 15:00:00,94.72,95.12,94.7,94.86,152438.0,71.6045,71.9069,71.5894,71.7104,152438.0
2016-10-20 15:30:00,94.84,95.03,94.65,94.89,297924.0,71.6953,71.8389,71.5516,71.7331,297924.0
2016-10-21 09:30:00,94.19,94.34,93.64,94.25,235221.0,71.2039,71.3173,70.7881,71.2492,235221.0
2016-10-21 10:00:00,94.23,94.84,94.12,94.73,86540.0,71.2341,71.6953,71.151,71.6121,86540.0
2016-10-21 10:30:00,94.71,95.02,94.39,94.4,77469.0,71.597,71.8313,71.3551,71.3626,77469.0
2016-10-21 11:00:00,94.4,94.49,93.71,93.86,89261.0,71.3626,71.4307,70.841,70.9544,89261.0
2016-10-21 11:30:00,93.84,94.13,93.66,93.83,76498.0,70.9393,71.1585,70.8032,70.9317,76498.0
2016-10-21 12:00:00,93.83,93.99,93.71,93.97,31054.0,70.9317,71.0527,70.841,71.0376,31054.0
2016-10-21 12:30:00,93.95,94.04,93.89,93.93,73028.0,71.0225,71.0905,70.9771,71.0073,73028.0
2016-10-21 13:00:00,93.96,94.03,93.83,93.86,62970.0,71.03,71.0829,70.9317,70.9544,62970.0
2016-10-21 13:30:00,93.84,93.94,93.74,93.88,83733.0,70.9393,71.0149,70.8637,70.9695,83733.0
2016-10-21 14:00:00,93.88,94.01,93.82,93.95,297380.0,70.9695,71.0678,70.9242,71.0225,297380.0
2016-10-21 14:30:00,93.96,94.17,93.85,94.06,133633.0,71.03,71.1888,70.9469,71.1056,133633.0
2016-10-21 15:00:00,94.06,94.25,93.99,94.22,453682.0,71.1056,71.2492,71.0527,71.2266,453682.0
2016-10-21 15:30:00,94.21,94.24,93.86,93.88,488279.0,71.219,71.2417,70.9544,70.9695,488279.0
2016-10-24 09:30:00,93.93,94.67,93.63,94.56,216266.0,71.0073,71.5667,70.7805,71.4836,216266.0
2016-10-24 10:00:00,94.56,94.56,93.41,93.57,129854.0,71.4836,71.4836,70.6142,70.7352,129854.0
2016-10-24 10:30:00,93.52,93.81,93.3,93.46,82491.0,70.6974,70.9166,70.5311,70.652,82491.0
2016-10-24 11:00:00,93.43,93.64,93.36,93.37,54234.0,70.6294,70.7881,70.5764,70.584,54234.0
2016-10-24 11:30:00,93.41,93.51,93.01,93.01,74966.0,70.6142,70.6898,70.3119,70.3119,74966.0
2016-10-24 12:00:00,93.03,93.1,92.52,92.55,162036.0,70.327,70.3799,69.9414,69.9641,162036.0
2016-10-24 12:30:00,92.57,92.85,92.28,92.83,80437.0,69.9792,70.1909,69.76,70.1758,80437.0
2016-10-24 13:00:00,92.81,93.09,92.74,92.98,70817.0,70.1607,70.3723,70.1077,70.2892,70817.0
2016-10-24 13:30:00,93.0,93.23,92.9,93.1,151558.0,70.3043,70.4782,70.2287,70.3799,151558.0
2016-10-24 14:00:00,93.11,93.74,93.1,93.73,161140.0,70.3874,70.8637,70.3799,70.8561,161140.0
2016-10-24 14:30:00,93.7,93.85,93.52,93.52,122349.0,70.8335,70.9469,70.6974,70.6974,122349.0
2016-10-24 15:00:00,93.52,93.53,93.26,93.31,155997.0,70.6974,70.705,70.5008,70.5386,155997.0
2016-10-24 15:30:00,93.31,93.75,93.28,93.61,343585.0,70.5386,70.8713,70.516,70.7654,343585.0
2016-10-25 09:30:00,93.48,94.19,93.29,93.89,217637.0,70.6672,71.2039,70.5235,70.9771,217637.0
2016-10-25 10:00:00,93.85,94.07,93.24,93.33,106794.0,70.9469,71.1132,70.4857,70.5538,106794.0
2016-10-25 10:30:00,93.33,93.51,92.65,92.89,81091.0,70.5538,70.6898,70.0397,70.2211,81091.0
2016-10-25 11:00:00,92.87,93.36,92.65,93.35,57049.0,70.206,70.5764,70.0397,70.5689,57049.0
2016-10-25 11:30:00,93.34,93.52,92.97,93.1,49320.0,70.5613,70.6974,70.2816,70.3799,49320.0
2016-10-25 12:00:00,93.14,93.18,92.84,93.1,39022.0,70.4101,70.4404,70.1833,70.3799,39022.0
2016-10-25 12:30:00,93.08,93.16,92.96,93.04,31767.0,70.3648,70.4252,70.2741,70.3345,31767.0
2016-10-25 13:00:00,93.03,93.15,92.81,92.97,43045.0,70.327,70.4177,70.1607,70.2816,43045.0
2016-10-25 13:30:00,92.96,93.13,92.91,93.02,34316.0,70.2741,70.4026,70.2363,70.3194,34316.0
2016-10-25 14:00:00,93.03,93.19,92.91,92.93,43694.0,70.327,70.4479,70.2363,70.2514,43694.0
2016-10-25 14:30:00,92.93,92.96,92.77,92.77,49683.0,70.2514,70.2741,70.1304,70.1304,49683.0
2016-10-25 15:00:00,92.76,92.9,92.57,92.76,72037.0,70.1229,70.2287,69.9792,70.1229,72037.0
2016-10-25 15:30:00,92.75,92.81,92.59,92.67,241087.0,70.1153,70.1607,69.9943,70.0548,241087.0
2016-10-26 09:30:00,91.85,92.43,91.65,91.94,151295.0,69.4349,69.8734,69.2837,69.503,151295.0
2016-10-26 10:00:00,91.92,92.33,91.51,92.08,156955.0,69.4879,69.7978,69.1779,69.6088,156955.0
2016-10-26 10:30:00,91.8,93.1,91.6,92.4,448542.0,69.3971,70.3799,69.2459,69.8507,448542.0
2016-10-26 11:00:00,92.36,92.87,92.1,92.24,179167.0,69.8205,70.206,69.6239,69.7298,179167.0
2016-10-26 11:30:00,92.23,92.33,91.76,91.98,93779.0,69.7222,69.7978,69.3669,69.5332,93779.0
2016-10-26 12:00:00,91.98,92.04,91.83,91.97,69018.0,69.5332,69.5786,69.4198,69.5257,69018.0
2016-10-26 12:30:00,91.98,92.0,91.52,91.59,69116.0,69.5332,69.5483,69.1855,69.2384,69116.0
2016-10-26 13:00:00,91.6,91.61,90.67,90.95,266504.0,69.2459,69.2535,68.5429,68.7546,266504.0
2016-10-26 13:30:00,90.95,91.09,90.38,90.51,185365.0,68.7546,68.8604,68.3237,68.422,185365.0
2016-10-26 14:00:00,90.47,91.48,90.47,91.38,130187.0,68.3917,69.1552,68.3917,69.0796,130187.0
2016-10-26 14:30:00,91.36,91.91,91.27,91.84,181915.0,69.0645,69.4803,68.9965,69.4274,181915.0
2016-10-26 15:00:00,91.83,92.03,91.82,91.99,276669.0,69.4198,69.571,69.4123,69.5408,276669.0
2016-10-26 15:30:00,92.0,92.22,91.92,92.17,513236.0,69.5483,69.7146,69.4879,69.6768,513236.0
2016-10-27 09:30:00,92.51,92.89,91.58,92.19,229280.0,69.9339,70.2211,69.2308,69.692,229280.0
2016-10-27 10:00:00,92.22,92.22,91.3,91.82,279462.0,69.7146,69.7146,69.0192,69.4123,279462.0
2016-10-27 10:30:00,91.82,92.29,91.71,91.99,278788.0,69.4123,69.7676,69.3291,69.5408,278788.0
2016-10-27 11:00:00,92.0,92.17,91.73,91.98,141844.0,69.5483,69.6768,69.3442,69.5332,141844.0
2016-10-27 11:30:00,92.0,92.45,91.97,92.24,158687.0,69.5483,69.8885,69.5257,69.7298,158687.0
2016-10-27 12:00:00,92.25,92.26,91.96,92.1,121093.0,69.7373,69.7449,69.5181,69.6239,121093.0
2016-10-27 12:30:00,92.1,92.13,91.69,91.91,233547.0,69.6239,69.6466,69.314,69.4803,233547.0
2016-10-27 13:00:00,91.92,92.01,91.7,91.76,158408.0,69.4879,69.5559,69.3215,69.3669,158408.0
2016-10-27 13:30:00,91.74,91.88,91.5,91.7,115740.0,69.3518,69.4576,69.1704,69.3215,115740.0
2016-10-27 14:00:00,91.67,91.82,91.43,91.52,155045.0,69.2989,69.4123,69.1174,69.1855,155045.0
2016-10-27 14:30:00,91.52,91.89,91.4,91.89,158975.0,69.1855,69.4652,69.0948,69.4652,158975.0
2016-10-27 15:00:00,91.89,91.93,91.68,91.93,245075.0,69.4652,69.4954,69.3064,69.4954,245075.0
2016-10-27 15:30:00,91.92,91.98,91.63,91.75,747471.0,69.4879,69.5332,69.2686,69.3593,747471.0
2016-10-28 09:30:00,91.65,92.73,91.46,92.58,219199.0,69.2837,70.1002,69.1401,69.9868,219199.0
2016-10-28 10:00:00,92.58,93.8,92.47,93.58,212067.0,69.9868,70.9091,69.9036,70.7427,212067.0
2016-10-28 10:30:00,93.58,93.96,93.38,93.89,214605.0,70.7427,71.03,70.5916,70.9771,214605.0
2016-10-28 11:00:00,93.89,94.09,93.67,93.89,130509.0,70.9771,71.1283,70.8108,70.9771,130509.0
2016-10-28 11:30:00,93.9,93.98,93.29,93.3,83894.0,70.9847,71.0451,70.5235,70.5311,83894.0
2016-10-28 12:00:00,93.3,93.52,93.07,93.16,109700.0,70.5311,70.6974,70.3572,70.4252,109700.0
2016-10-28 12:30:00,93.18,93.24,92.69,92.82,62248.0,70.4404,70.4857,70.0699,70.1682,62248.0
2016-10-28 13:00:00,92.83,92.86,92.24,92.53,78505.0,70.1758,70.1985,69.7298,69.949,78505.0
2016-10-28 13:30:00,92.48,92.51,91.04,91.04,252690.0,69.9112,69.9339,68.8226,68.8226,252690.0
2016-10-28 14:00:00,91.03,91.37,90.85,91.17,237366.0,68.8151,69.0721,68.679,68.9209,237366.0
2016-10-28 14:30:00,91.16,91.38,90.9,91.31,241877.0,68.9133,69.0796,68.7168,69.0267,241877.0
2016-10-28 15:00:00,91.3,91.42,90.86,91.26,220748.0,69.0192,69.1099,68.6865,68.9889,220748.0
2016-10-28 15:30:00,91.27,91.31,90.68,90.8,553129.0,68.9965,69.0267,68.5505,68.6412,553129.0
2016-10-31 09:30:00,90.66,91.23,90.23,90.3,123828.0,68.5353,68.9662,68.2103,68.2632,123828.0
2016-10-31 10:00:00,90.27,90.78,90.25,90.55,111793.0,68.2405,68.6261,68.2254,68.4522,111793.0
2016-10-31 10:30:00,90.5,90.63,90.2,90.33,176558.0,68.4144,68.5127,68.1876,68.2859,176558.0
2016-10-31 11:00:00,90.34,90.93,90.25,90.67,142177.0,68.2934,68.7395,68.2254,68.5429,142177.0
2016-10-31 11:30:00,90.69,91.1,90.62,91.02,113575.0,68.558,68.868,68.5051,68.8075,113575.0
2016-10-31 12:00:00,90.99,91.0,90.42,90.54,120311.0,68.7848,68.7924,68.3539,68.4446,120311.0
2016-10-31 12:30:00,90.58,90.81,90.54,90.55,60388.0,68.4749,68.6487,68.4446,68.4522,60388.0
2016-10-31 13:00:00,90.56,90.77,90.37,90.45,87583.0,68.4597,68.6185,68.3161,68.3766,87583.0
2016-10-31 13:30:00,90.43,90.73,90.28,90.71,60157.0,68.3615,68.5883,68.2481,68.5731,60157.0
2016-10-31 14:00:00,90.68,90.77,90.39,90.46,92916.0,68.5505,68.6185,68.3312,68.3842,92916.0
2016-10-31 14:30:00,90.46,90.58,90.2,90.24,101029.0,68.3842,68.4749,68.1876,68.2178,101029.0
2016-10-31 15:00:00,90.26,90.68,90.18,90.66,171526.0,68.233,68.5505,68.1725,68.5353,171526.0
2016-10-31 15:30:00,90.68,90.71,90.31,90.43,325704.0,68.5505,68.5731,68.2708,68.3615,325704.0
2016-11-01 09:30:00,91.32,92.23,90.57,91.05,169365.0,69.0343,69.7222,68.4673,68.8302,169365.0
2016-11-01 10:00:00,91.05,91.15,90.75,90.92,115922.0,68.8302,68.9058,68.6034,68.7319,115922.0
2016-11-01 10:30:00,90.94,91.49,90.85,91.0,126180.0,68.747,69.1628,68.679,68.7924,126180.0
2016-11-01 11:00:00,91.02,91.15,90.83,91.0,81712.0,68.8075,68.9058,68.6639,68.7924,81712.0
2016-11-01 11:30:00,90.98,91.02,90.5,90.72,94212.0,68.7773,68.8075,68.4144,68.5807,94212.0
2016-11-01 12:00:00,90.71,91.05,90.31,90.31,77076.0,68.5731,68.8302,68.2708,68.2708,77076.0
2016-11-01 12:30:00,90.35,90.65,90.22,90.65,57328.0,68.301,68.5278,68.2027,68.5278,57328.0
2016-11-01 13:00:00,90.61,90.75,90.5,90.69,78255.0,68.4975,68.6034,68.4144,68.558,78255.0
2016-11-01 13:30:00,90.65,90.67,90.1,90.22,130132.0,68.5278,68.5429,68.112,68.2027,130132.0
2016-11-01 14:00:00,90.19,90.62,89.9,90.62,95480.0,68.18,68.5051,67.9608,68.5051,95480.0
2016-11-01 14:30:00,90.63,91.04,90.41,90.89,125850.0,68.5127,68.8226,68.3464,68.7092,125850.0
2016-11-01 15:00:00,90.84,91.06,90.64,90.95,138021.0,68.6714,68.8377,68.5202,68.7546,138021.0
2016-11-01 15:30:00,90.95,91.28,90.74,91.17,468786.0,68.7546,69.004,68.5958,68.9209,468786.0
2016-11-02 09:30:00,89.91,91.05,89.91,90.87,237427.0,67.9684,68.8302,67.9684,68.6941,237427.0
2016-11-02 10:00:00,90.9,90.91,89.82,90.26,208621.0,68.7168,68.7243,67.9003,68.233,208621.0
2016-11-02 10:30:00,90.17,90.26,88.94,89.22,302126.0,68.1649,68.233,67.2351,67.4468,302126.0
2016-11-02 11:00:00,89.2,90.13,89.05,89.86,160306.0,67.4316,68.1347,67.3182,67.9306,160306.0
2016-11-02 11:30:00,89.84,90.38,89.75,90.1,87750.0,67.9155,68.3237,67.8474,68.112,87750.0
2016-11-02 12:00:00,90.06,90.34,89.99,90.23,92807.0,68.0818,68.2934,68.0289,68.2103,92807.0
2016-11-02 12:30:00,90.19,90.92,90.03,90.88,153432.0,68.18,68.7319,68.0591,68.7017,153432.0
2016-11-02 13:00:00,90.94,91.1,90.19,90.27,155952.0,68.747,68.868,68.18,68.2405,155952.0
2016-11-02 13:30:00,90.25,90.49,90.07,90.49,79425.0,68.2254,68.4068,68.0893,68.4068,79425.0
2016-11-02 14:00:00,90.46,90.58,89.89,90.28,127091.0,68.3842,68.4749,67.9533,68.2481,127091.0
2016-11-02 14:30:00,90.26,91.27,90.26,91.09,152087.0,68.233,68.9965,68.233,68.8604,152087.0
2016-11-02 15:00:00,91.05,91.79,91.02,91.53,240089.0,68.8302,69.3896,68.8075,69.193,240089.0
2016-11-02 15:30:00,91.53,91.53,90.87,90.98,478330.0,69.193,69.193,68.6941,68.7773,478330.0
2016-11-03 09:30:00,90.88,91.77,90.81,91.71,161317.0,68.7017,69.3745,68.6487,69.3291,161317.0
2016-11-03 10:00:00,91.72,91.95,90.77,91.22,261712.0,69.3367,69.5105,68.6185,68.9587,261712.0
2016-11-03 10:30:00,91.22,91.58,90.85,91.15,219228.0,68.9587,69.2308,68.679,68.9058,219228.0
2016-11-03 11:00:00,91.19,91.99,90.88,91.78,160549.0,68.936,69.5408,68.7017,69.382,160549.0
2016-11-03 11:30:00,91.82,92.77,91.65,92.45,252744.0,69.4123,70.1304,69.2837,69.8885,252744.0
2016-11-03 12:00:00,92.43,92.5,91.92,92.0,326965.0,69.8734,69.9263,69.4879,69.5483,326965.0
2016-11-03 12:30:00,91.98,91.99,90.9,91.2,186419.0,69.5332,69.5408,68.7168,68.9436,186419.0
2016-11-03 13:00:00,91.19,91.19,90.59,90.97,257316.0,68.936,68.936,68.4824,68.7697,257316.0
2016-11-03 13:30:00,90.97,91.31,90.62,91.3,161223.0,68.7697,69.0267,68.5051,69.0192,161223.0
2016-11-03 14:00:00,91.3,91.84,91.22,91.8,186274.0,69.0192,69.4274,68.9587,69.3971,186274.0
2016-11-03 14:30:00,91.81,91.89,91.38,91.72,79877.0,69.4047,69.4652,69.0796,69.3367,79877.0
2016-11-03 15:00:00,91.69,92.08,91.5,91.98,212835.0,69.314,69.6088,69.1704,69.5332,212835.0
2016-11-03 15:30:00,91.98,92.88,91.73,92.16,1021620.0,69.5332,70.2136,69.3442,69.6693,1021620.0
2016-11-04 09:30:00,94.87,96.0,91.51,92.23,1313894.0,71.7179,72.5722,69.1779,69.7222,1313894.0
2016-11-04 10:00:00,92.13,92.62,91.77,92.15,508179.0,69.6466,70.017,69.3745,69.6617,508179.0
2016-11-04 10:30:00,92.17,94.08,92.05,93.42,568832.0,69.6768,71.1207,69.5861,70.6218,568832.0
2016-11-04 11:00:00,93.42,94.56,93.33,93.89,353989.0,70.6218,71.4836,70.5538,70.9771,353989.0
2016-11-04 11:30:00,93.89,93.97,93.49,93.82,318480.0,70.9771,71.0376,70.6747,70.9242,318480.0
2016-11-04 12:00:00,93.82,94.12,93.06,93.31,223447.0,70.9242,71.151,70.3496,70.5386,223447.0
2016-11-04 12:30:00,93.36,93.58,93.19,93.47,305188.0,70.5764,70.7427,70.4479,70.6596,305188.0
2016-11-04 13:00:00,93.46,93.59,92.67,92.67,156241.0,70.652,70.7503,70.0548,70.0548,156241.0
2016-11-04 13:30:00,92.6,93.3,92.44,93.06,213203.0,70.0019,70.5311,69.881,70.3496,213203.0
2016-11-04 14:00:00,93.07,93.2,92.89,93.1,233105.0,70.3572,70.4555,70.2211,70.3799,233105.0
2016-11-04 14:30:00,93.11,93.16,92.52,92.65,377201.0,70.3874,70.4252,69.9414,70.0397,377201.0
2016-11-04 15:00:00,92.64,92.72,92.02,92.04,302585.0,70.0321,70.0926,69.5635,69.5786,302585.0
2016-11-04 15:30:00,92.04,92.1,91.74,91.82,854859.0,69.5786,69.6239,69.3518,69.4123,854859.0
2016-11-07 09:30:00,93.6,93.6,92.63,93.06,327692.0,70.7579,70.7579,70.0246,70.3496,327692.0
2016-11-07 10:00:00,93.02,93.45,92.9,93.44,253498.0,70.3194,70.6445,70.2287,70.6369,253498.0
2016-11-07 10:30:00,93.41,93.42,92.21,92.9,241866.0,70.6142,70.6218,69.7071,70.2287,241866.0
2016-11-07 11:00:00,92.9,93.26,92.41,92.81,182240.0,70.2287,70.5008,69.8583,70.1607,182240.0
2016-11-07 11:30:00,92.83,93.39,92.83,93.03,170381.0,70.1758,70.5991,70.1758,70.327,170381.0
2016-11-07 12:00:00,93.06,93.17,92.8,92.81,116612.0,70.3496,70.4328,70.1531,70.1607,116612.0
2016-11-07 12:30:00,92.85,93.2,92.76,93.17,153945.0,70.1909,70.4555,70.1229,70.4328,153945.0
2016-11-07 13:00:00,93.16,93.16,92.8,92.83,110306.0,70.4252,70.4252,70.1531,70.1758,110306.0
2016-11-07 13:30:00,92.83,93.34,92.81,93.32,110437.0,70.1758,70.5613,70.1607,70.5462,110437.0
2016-11-07 14:00:00,93.34,93.37,92.86,93.31,132056.0,70.5613,70.584,70.1985,70.5386,132056.0
2016-11-07 14:30:00,93.31,93.35,93.05,93.14,140378.0,70.5386,70.5689,70.3421,70.4101,140378.0
2016-11-07 15:00:00,93.18,93.29,92.92,93.2,139097.0,70.4404,70.5235,70.2438,70.4555,139097.0
2016-11-07 15:30:00,93.19,93.49,92.83,93.42,356799.0,70.4479,70.6747,70.1758,70.6218,356799.0
2016-11-08 09:30:00,92.9,93.4,92.57,92.75,146765.0,70.2287,70.6067,69.9792,70.1153,146765.0
2016-11-08 10:00:00,92.7,93.69,92.6,93.66,177499.0,70.0775,70.8259,70.0019,70.8032,177499.0
2016-11-08 10:30:00,93.68,94.1,93.17,93.69,138113.0,70.8183,71.1358,70.4328,70.8259,138113.0
2016-11-08 11:00:00,93.71,94.09,93.33,93.48,81896.0,70.841,71.1283,70.5538,70.6672,81896.0
2016-11-08 11:30:00,93.48,93.7,93.28,93.46,75282.0,70.6672,70.8335,70.516,70.652,75282.0
2016-11-08 12:00:00,93.49,93.61,93.26,93.36,104604.0,70.6747,70.7654,70.5008,70.5764,104604.0
2016-11-08 12:30:00,93.35,93.88,93.24,93.83,83896.0,70.5689,70.9695,70.4857,70.9317,83896.0
2016-11-08 13:00:00,93.86,93.97,93.62,93.74,125759.0,70.9544,71.0376,70.773,70.8637,125759.0
2016-11-08 13:30:00,93.74,94.03,93.73,93.76,70683.0,70.8637,71.0829,70.8561,70.8788,70683.0
2016-11-08 14:00:00,93.76,93.76,93.34,93.38,106966.0,70.8788,70.8788,70.5613,70.5916,106966.0
2016-11-08 14:30:00,93.34,93.36,93.02,93.16,144725.0,70.5613,70.5764,70.3194,70.4252,144725.0
2016-11-08 15:00:00,93.16,93.76,93.14,93.61,96319.0,70.4252,70.8788,70.4101,70.7654,96319.0
2016-11-08 15:30:00,93.62,93.88,93.21,93.37,421110.0,70.773,70.9695,70.463,70.584,421110.0
2016-11-09 09:30:00,93.35,94.1,92.77,93.48,446107.0,70.5689,71.1358,70.1304,70.6672,446107.0
2016-11-09 10:00:00,93.46,93.54,92.51,93.3,212021.0,70.652,70.7125,69.9339,70.5311,212021.0
2016-11-09 10:30:00,93.32,93.47,92.75,92.77,114152.0,70.5462,70.6596,70.1153,70.1304,114152.0
2016-11-09 11:00:00,92.8,93.5,92.58,93.37,114398.0,70.1531,70.6823,69.9868,70.584,114398.0
2016-11-09 11:30:00,93.4,94.67,93.4,94.02,312699.0,70.6067,71.5667,70.6067,71.0754,312699.0
2016-11-09 12:00:00,94.04,94.17,93.4,93.59,122686.0,71.0905,71.1888,70.6067,70.7503,122686.0
2016-11-09 12:30:00,93.62,93.83,93.03,93.3,297493.0,70.773,70.9317,70.327,70.5311,297493.0
2016-11-09 13:00:00,93.34,94.02,93.32,93.57,257397.0,70.5613,71.0754,70.5462,70.7352,257397.0
2016-11-09 13:30:00,93.56,94.05,93.52,93.83,152605.0,70.7276,71.0981,70.6974,70.9317,152605.0
2016-11-09 14:00:00,93.85,93.92,93.4,93.77,206614.0,70.9469,70.9998,70.6067,70.8864,206614.0
2016-11-09 14:30:00,93.77,93.95,93.48,93.54,385630.0,70.8864,71.0225,70.6672,70.7125,385630.0
2016-11-09 15:00:00,93.54,94.19,93.54,93.72,409132.0,70.7125,71.2039,70.7125,70.8486,409132.0
2016-11-09 15:30:00,93.72,93.78,93.09,93.38,803045.0,70.8486,70.8939,70.3723,70.5916,803045.0
2016-11-10 09:30:00,92.64,93.55,92.06,93.16,237715.0,70.0321,70.7201,69.5937,70.4252,237715.0
2016-11-10 10:00:00,93.15,93.7,92.94,93.55,191349.0,70.4177,70.8335,70.2589,70.7201,191349.0
2016-11-10 10:30:00,93.52,93.61,92.91,93.22,153575.0,70.6974,70.7654,70.2363,70.4706,153575.0
2016-11-10 11:00:00,93.21,93.4,92.5,92.9,167160.0,70.463,70.6067,69.9263,70.2287,167160.0
2016-11-10 11:30:00,92.93,93.42,92.74,92.91,159222.0,70.2514,70.6218,70.1077,70.2363,159222.0
2016-11-10 12:00:00,92.9,93.19,92.83,92.99,117816.0,70.2287,70.4479,70.1758,70.2967,117816.0
2016-11-10 12:30:00,93.0,93.03,92.72,92.91,92643.0,70.3043,70.327,70.0926,70.2363,92643.0
2016-11-10 13:00:00,92.9,93.45,92.78,93.41,131091.0,70.2287,70.6445,70.138,70.6142,131091.0
2016-11-10 13:30:00,93.41,93.42,93.09,93.2,223861.0,70.6142,70.6218,70.3723,70.4555,223861.0
2016-11-10 14:00:00,93.16,93.27,92.99,93.12,115654.0,70.4252,70.5084,70.2967,70.395,115654.0
2016-11-10 14:30:00,93.16,93.18,92.65,92.92,108995.0,70.4252,70.4404,70.0397,70.2438,108995.0
2016-11-10 15:00:00,92.94,93.04,92.76,92.96,113920.0,70.2589,70.3345,70.1229,70.2741,113920.0
2016-11-10 15:30:00,92.97,92.99,92.53,92.63,376613.0,70.2816,70.2967,69.949,70.0246,376613.0
2016-11-11 09:30:00,92.07,92.54,91.29,91.59,175487.0,69.6012,69.9566,69.0116,69.2384,175487.0
2016-11-11 10:00:00,91.7,92.05,91.19,91.26,169674.0,69.3215,69.5861,68.936,68.9889,169674.0
2016-11-11 10:30:00,91.23,91.23,90.12,90.38,164500.0,68.9662,68.9662,68.1271,68.3237,164500.0
2016-11-11 11:00:00,90.32,91.18,90.26,90.65,154589.0,68.2783,68.9284,68.233,68.5278,154589.0
2016-11-11 11:30:00,90.63,91.2,90.62,90.88,93174.0,68.5127,68.9436,68.5051,68.7017,93174.0
2016-11-11 12:00:00,90.87,91.35,90.84,91.35,93739.0,68.6941,69.057,68.6714,69.057,93739.0
2016-11-11 12:30:00,91.35,91.47,91.12,91.27,55901.0,69.057,69.1477,68.8831,68.9965,55901.0
2016-11-11 13:00:00,91.27,91.62,91.09,91.52,73983.0,68.9965,69.2611,68.8604,69.1855,73983.0
2016-11-11 13:30:00,91.58,91.63,91.18,91.34,71493.0,69.2308,69.2686,68.9284,69.0494,71493.0
2016-11-11 14:00:00,91.3,91.68,91.15,91.17,119198.0,69.0192,69.3064,68.9058,68.9209,119198.0
2016-11-11 14:30:00,91.2,91.31,90.92,91.04,85594.0,68.9436,69.0267,68.7319,68.8226,85594.0
2016-11-11 15:00:00,90.99,91.37,90.96,91.17,164106.0,68.7848,69.0721,68.7621,68.9209,164106.0
2016-11-11 15:30:00,91.16,91.57,91.06,91.4,398342.0,68.9133,69.2233,68.8377,69.0948,398342.0
2016-11-14 09:30:00,91.73,91.73,90.8,91.01,200708.0,69.3442,69.3442,68.6412,68.7999,200708.0
2016-11-14 10:00:00,91.0,91.52,90.75,91.12,111447.0,68.7924,69.1855,68.6034,68.8831,111447.0
2016-11-14 10:30:00,91.1,91.21,90.78,90.84,140930.0,68.868,68.9511,68.6261,68.6714,140930.0
2016-11-14 11:00:00,90.84,91.09,90.64,90.72,100009.0,68.6714,68.8604,68.5202,68.5807,100009.0
2016-11-14 11:30:00,90.74,90.78,90.09,90.22,177337.0,68.5958,68.6261,68.1044,68.2027,177337.0
2016-11-14 12:00:00,90.21,90.55,90.12,90.51,88691.0,68.1952,68.4522,68.1271,68.422,88691.0
2016-11-14 12:30:00,90.55,90.73,90.46,90.7,94446.0,68.4522,68.5883,68.3842,68.5656,94446.0
2016-11-14 13:00:00,90.69,91.56,90.69,91.5,76270.0,68.558,69.2157,68.558,69.1704,76270.0
2016-11-14 13:30:00,91.52,92.24,91.43,92.2,106515.0,69.1855,69.7298,69.1174,69.6995,106515.0
2016-11-14 14:00:00,92.17,92.2,91.68,91.8,150556.0,69.6768,69.6995,69.3064,69.3971,150556.0
2016-11-14 14:30:00,91.79,92.08,91.75,92.08,83596.0,69.3896,69.6088,69.3593,69.6088,83596.0
2016-11-14 15:00:00,92.08,92.28,91.98,92.27,108435.0,69.6088,69.76,69.5332,69.7524,108435.0
2016-11-14 15:30:00,92.25,92.8,92.25,92.69,458630.0,69.7373,70.1531,69.7373,70.0699,458630.0
2016-11-15 09:30:00,94.03,94.4,93.63,94.12,714047.0,71.0829,71.3626,70.7805,71.151,714047.0
2016-11-15 10:00:00,94.1,94.99,93.41,93.43,525292.0,71.1358,71.8087,70.6142,70.6294,525292.0
2016-11-15 10:30:00,93.43,93.89,93.05,93.89,331682.0,70.6294,70.9771,70.3421,70.9771,331682.0
2016-11-15 11:00:00,93.88,94.06,93.34,93.75,192547.0,70.9695,71.1056,70.5613,70.8713,192547.0
2016-11-15 11:30:00,93.76,94.0,93.31,93.77,879445.0,70.8788,71.0603,70.5386,70.8864,879445.0
2016-11-15 12:00:00,93.8,93.82,93.45,93.56,244708.0,70.9091,70.9242,70.6445,70.7276,244708.0
2016-11-15 12:30:00,93.57,93.81,93.42,93.69,167160.0,70.7352,70.9166,70.6218,70.8259,167160.0
2016-11-15 13:00:00,93.7,93.78,93.39,93.61,222783.0,70.8335,70.8939,70.5991,70.7654,222783.0
2016-11-15 13:30:00,93.63,93.66,93.45,93.57,260604.0,70.7805,70.8032,70.6445,70.7352,260604.0
2016-11-15 14:00:00,93.56,94.23,93.49,94.02,1901224.0,70.7276,71.2341,70.6747,71.0754,1901224.0
2016-11-15 14:30:00,94.05,94.27,93.84,94.13,424562.0,71.0981,71.2644,70.9393,71.1585,424562.0
2016-11-15 15:00:00,94.16,94.48,94.0,94.2,698399.0,71.1812,71.4231,71.0603,71.2114,698399.0
2016-11-15 15:30:00,94.2,94.73,94.19,94.59,874897.0,71.2114,71.6121,71.2039,71.5063,874897.0
2016-11-16 09:30:00,94.51,94.85,94.05,94.45,304570.0,71.4458,71.7028,71.0981,71.4004,304570.0
2016-11-16 10:00:00,94.46,95.19,94.21,94.71,272631.0,71.408,71.9598,71.219,71.597,272631.0
2016-11-16 10:30:00,94.67,96.02,94.32,95.33,502561.0,71.5667,72.5873,71.3022,72.0657,502561.0
2016-11-16 11:00:00,95.37,95.95,95.0,95.66,304332.0,72.0959,72.5344,71.8162,72.3151,304332.0
2016-11-16 11:30:00,95.65,95.67,95.03,95.65,185262.0,72.3076,72.3227,71.8389,72.3076,185262.0
2016-11-16 12:00:00,95.62,95.73,95.11,95.47,208826.0,72.2849,72.3681,71.8994,72.1715,208826.0
2016-11-16 12:30:00,95.48,95.68,95.39,95.47,146106.0,72.1791,72.3303,72.111,72.1715,146106.0
2016-11-16 13:00:00,95.48,95.51,95.14,95.3,108968.0,72.1791,72.2018,71.922,72.043,108968.0
2016-11-16 13:30:00,95.29,95.29,94.85,94.96,139640.0,72.0354,72.0354,71.7028,71.786,139640.0
2016-11-16 14:00:00,94.95,95.07,94.74,94.79,197848.0,71.7784,71.8691,71.6197,71.6575,197848.0
2016-11-16 14:30:00,94.78,94.88,94.69,94.85,158186.0,71.6499,71.7255,71.5819,71.7028,158186.0
2016-11-16 15:00:00,94.85,95.4,94.79,95.12,227307.0,71.7028,72.1186,71.6575,71.9069,227307.0
2016-11-16 15:30:00,95.12,95.26,94.9,95.22,583099.0,71.9069,72.0128,71.7406,71.9825,583099.0
2016-11-17 09:30:00,96.1,96.58,95.75,95.91,271560.0,72.6478,73.0106,72.3832,72.5041,271560.0
2016-11-17 10:00:00,95.88,95.94,95.14,95.21,253333.0,72.4815,72.5268,71.922,71.975,253333.0
2016-11-17 10:30:00,95.2,95.2,94.83,95.02,350748.0,71.9674,71.9674,71.6877,71.8313,350748.0
2016-11-17 11:00:00,95.01,95.22,94.43,94.48,178891.0,71.8238,71.9825,71.3853,71.4231,178891.0
2016-11-17 11:30:00,94.48,94.91,94.41,94.88,210704.0,71.4231,71.7482,71.3702,71.7255,210704.0
2016-11-17 12:00:00,94.88,94.96,94.66,94.85,317418.0,71.7255,71.786,71.5592,71.7028,317418.0
2016-11-17 12:30:00,94.85,94.92,94.41,94.41,576965.0,71.7028,71.7557,71.3702,71.3702,576965.0
2016-11-17 13:00:00,94.41,94.41,93.63,93.73,284844.0,71.3702,71.3702,70.7805,70.8561,284844.0
2016-11-17 13:30:00,93.72,93.97,93.2,93.2,258627.0,70.8486,71.0376,70.4555,70.4555,258627.0
2016-11-17 14:00:00,93.2,93.22,92.56,92.9,415416.0,70.4555,70.4706,69.9717,70.2287,415416.0
2016-11-17 14:30:00,92.89,92.93,92.47,92.74,350256.0,70.2211,70.2514,69.9036,70.1077,350256.0
2016-11-17 15:00:00,92.72,92.75,92.04,92.25,450014.0,70.0926,70.1153,69.5786,69.7373,450014.0
2016-11-17 15:30:00,92.25,92.5,92.17,92.33,1083191.0,69.7373,69.9263,69.6768,69.7978,1083191.0
2016-11-18 09:30:00,92.75,93.47,92.73,93.45,334054.0,70.1153,70.6596,70.1002,70.6445,334054.0
2016-11-18 10:00:00,93.46,93.55,92.9,93.19,217246.0,70.652,70.7201,70.2287,70.4479,217246.0
2016-11-18 10:30:00,93.21,93.22,92.38,92.63,158575.0,70.463,70.4706,69.8356,70.0246,158575.0
2016-11-18 11:00:00,92.58,93.51,92.52,93.31,132297.0,69.9868,70.6898,69.9414,70.5386,132297.0
2016-11-18 11:30:00,93.35,93.66,93.3,93.65,128467.0,70.5689,70.8032,70.5311,70.7957,128467.0
2016-11-18 12:00:00,93.62,93.97,93.62,93.97,78120.0,70.773,71.0376,70.773,71.0376,78120.0
2016-11-18 12:30:00,94.0,94.28,93.89,94.03,172688.0,71.0603,71.2719,70.9771,71.0829,172688.0
2016-11-18 13:00:00,94.05,94.05,93.42,93.97,87542.0,71.0981,71.0981,70.6218,71.0376,87542.0
2016-11-18 13:30:00,93.97,94.19,93.86,93.88,62950.0,71.0376,71.2039,70.9544,70.9695,62950.0
2016-11-18 14:00:00,93.88,93.97,93.29,93.5,97339.0,70.9695,71.0376,70.5235,70.6823,97339.0
2016-11-18 14:30:00,93.47,93.6,93.28,93.54,102733.0,70.6596,70.7579,70.516,70.7125,102733.0
2016-11-18 15:00:00,93.56,93.64,93.32,93.34,96734.0,70.7276,70.7881,70.5462,70.5613,96734.0
2016-11-18 15:30:00,93.33,93.37,92.98,93.14,382518.0,70.5538,70.584,70.2892,70.4101,382518.0
2016-11-21 09:30:00,95.0,95.9,94.86,95.63,302511.0,71.8162,72.4966,71.7104,72.2925,302511.0
2016-11-21 10:00:00,95.64,96.55,95.59,96.21,306710.0,72.3,72.988,72.2622,72.7309,306710.0
2016-11-21 10:30:00,96.22,96.67,96.07,96.34,261072.0,72.7385,73.0787,72.6251,72.8292,261072.0
2016-11-21 11:00:00,96.34,97.0,95.96,96.4,296017.0,72.8292,73.3281,72.5419,72.8746,296017.0
2016-11-21 11:30:00,96.4,96.56,95.57,95.6,362975.0,72.8746,72.9955,72.2471,72.2698,362975.0
2016-11-21 12:00:00,95.61,96.02,95.36,95.94,367311.0,72.2773,72.5873,72.0884,72.5268,367311.0
2016-11-21 12:30:00,95.96,96.42,95.82,96.22,288386.0,72.5419,72.8897,72.4361,72.7385,288386.0
2016-11-21 13:00:00,96.21,96.53,95.96,95.98,161174.0,72.7309,72.9728,72.5419,72.5571,161174.0
2016-11-21 13:30:00,95.97,96.02,95.65,95.81,153038.0,72.5495,72.5873,72.3076,72.4285,153038.0
2016-11-21 14:00:00,95.83,95.86,95.41,95.55,184727.0,72.4437,72.4663,72.1262,72.232,184727.0
2016-11-21 14:30:00,95.57,95.63,95.27,95.52,150627.0,72.2471,72.2925,72.0203,72.2093,150627.0
2016-11-21 15:00:00,95.54,95.74,95.24,95.25,246798.0,72.2244,72.3756,71.9976,72.0052,246798.0
2016-11-21 15:30:00,95.25,95.75,95.19,95.66,610582.0,72.0052,72.3832,71.9598,72.3151,610582.0
2016-11-22 09:30:00,95.79,96.2,95.21,95.67,364447.0,72.4134,72.7234,71.975,72.3227,364447.0
2016-11-22 10:00:00,95.67,95.87,94.93,95.03,410347.0,72.3227,72.4739,71.7633,71.8389,410347.0
2016-11-22 10:30:00,95.05,95.25,94.8,94.9,273137.0,71.854,72.0052,71.665,71.7406,273137.0
2016-11-22 11:00:00,94.92,95.02,94.26,94.28,227794.0,71.7557,71.8313,71.2568,71.2719,227794.0
2016-11-22 11:30:00,94.29,94.53,93.57,93.62,149615.0,71.2795,71.4609,70.7352,70.773,149615.0
2016-11-22 12:00:00,93.61,93.92,93.42,93.75,187564.0,70.7654,70.9998,70.6218,70.8713,187564.0
2016-11-22 12:30:00,93.79,94.01,93.57,93.8,151189.0,70.9015,71.0678,70.7352,70.9091,151189.0
2016-11-22 13:00:00,93.82,93.96,93.68,93.72,118614.0,70.9242,71.03,70.8183,70.8486,118614.0
2016-11-22 13:30:00,93.74,93.81,93.55,93.67,144793.0,70.8637,70.9166,70.7201,70.8108,144793.0
2016-11-22 14:00:00,93.73,94.53,93.7,94.47,144477.0,70.8561,71.4609,70.8335,71.4156,144477.0
2016-11-22 14:30:00,94.51,95.26,94.47,94.85,197725.0,71.4458,72.0128,71.4156,71.7028,197725.0
2016-11-22 15:00:00,94.89,94.94,94.63,94.94,169087.0,71.7331,71.7709,71.5365,71.7709,169087.0
2016-11-22 15:30:00,94.94,95.44,94.93,95.24,534891.0,71.7709,72.1488,71.7633,71.9976,534891.0
2016-11-23 09:30:00,94.79,95.83,94.64,95.58,219571.0,71.6575,72.4437,71.5441,72.2547,219571.0
2016-11-23 10:00:00,95.63,96.83,95.63,96.55,245382.0,72.2925,73.1996,72.2925,72.988,245382.0
2016-11-23 10:30:00,96.54,97.23,96.48,96.99,236424.0,72.9804,73.502,72.935,73.3206,236424.0
2016-11-23 11:00:00,97.0,97.14,96.61,96.77,137864.0,73.3281,73.434,73.0333,73.1543,137864.0
2016-11-23 11:30:00,96.79,97.28,96.76,97.18,95373.0,73.1694,73.5398,73.1467,73.4642,95373.0
2016-11-23 12:00:00,97.19,97.37,97.09,97.26,79301.0,73.4718,73.6078,73.3962,73.5247,79301.0
2016-11-23 12:30:00,97.26,97.63,97.18,97.59,103145.0,73.5247,73.8044,73.4642,73.7741,103145.0
2016-11-23 13:00:00,97.57,97.7,97.42,97.54,100115.0,73.759,73.8573,73.6456,73.7364,100115.0
2016-11-23 13:30:00,97.54,97.69,97.52,97.54,108028.0,73.7364,73.8497,73.7212,73.7364,108028.0
2016-11-23 14:00:00,97.54,97.63,97.38,97.4,121037.0,73.7364,73.8044,73.6154,73.6305,121037.0
2016-11-23 14:30:00,97.4,97.42,96.99,97.23,114456.0,73.6305,73.6456,73.3206,73.502,114456.0
2016-11-23 15:00:00,97.23,97.27,96.86,97.07,149549.0,73.502,73.5322,73.2223,73.3811,149549.0
2016-11-23 15:30:00,97.08,97.08,96.85,97.0,400567.0,73.3886,73.3886,73.2147,73.3281,400567.0
2016-11-25 09:30:00,96.39,96.81,96.01,96.57,215150.0,72.867,73.1845,72.5797,73.0031,215150.0
2016-11-25 10:00:00,96.51,96.56,96.12,96.28,123093.0,72.9577,72.9955,72.6629,72.7838,123093.0
2016-11-25 10:30:00,96.28,96.35,96.05,96.16,127192.0,72.7838,72.8368,72.61,72.6931,127192.0
2016-11-25 11:00:00,96.17,96.21,95.74,95.79,161670.0,72.7007,72.7309,72.3756,72.4134,161670.0
2016-11-25 11:30:00,95.83,95.88,95.19,95.48,209610.0,72.4437,72.4815,71.9598,72.1791,209610.0
2016-11-25 12:00:00,95.48,96.04,95.46,96.04,102905.0,72.1791,72.6024,72.164,72.6024,102905.0
2016-11-25 12:30:00,96.04,96.04,95.58,95.98,207685.0,72.6024,72.6024,72.2547,72.5571,207685.0
2016-11-28 09:30:00,96.64,96.84,94.82,94.89,265228.0,73.056,73.2072,71.6801,71.7331,265228.0
2016-11-28 10:00:00,94.89,95.15,94.62,94.84,208968.0,71.7331,71.9296,71.5289,71.6953,208968.0
2016-11-28 10:30:00,94.84,95.14,94.49,94.61,184977.0,71.6953,71.922,71.4307,71.5214,184977.0
2016-11-28 11:00:00,94.64,95.0,94.44,94.92,161041.0,71.5441,71.8162,71.3929,71.7557,161041.0
2016-11-28 11:30:00,94.94,95.1,94.54,94.91,89060.0,71.7709,71.8918,71.4685,71.7482,89060.0
2016-11-28 12:00:00,94.94,95.02,94.27,94.39,115648.0,71.7709,71.8313,71.2644,71.3551,115648.0
2016-11-28 12:30:00,94.39,94.87,94.37,94.87,69767.0,71.3551,71.7179,71.34,71.7179,69767.0
2016-11-28 13:00:00,94.85,95.14,94.78,94.96,187162.0,71.7028,71.922,71.6499,71.786,187162.0
2016-11-28 13:30:00,94.94,95.12,94.86,94.91,97176.0,71.7709,71.9069,71.7104,71.7482,97176.0
2016-11-28 14:00:00,94.91,95.0,94.68,94.71,109997.0,71.7482,71.8162,71.5743,71.597,109997.0
2016-11-28 14:30:00,94.71,94.73,94.16,94.25,102500.0,71.597,71.6121,71.1812,71.2492,102500.0
2016-11-28 15:00:00,94.26,94.4,93.91,93.93,177766.0,71.2568,71.3626,70.9922,71.0073,177766.0
2016-11-28 15:30:00,93.91,93.96,93.27,93.49,502882.0,70.9922,71.03,70.5084,70.6747,502882.0
2016-11-29 09:30:00,91.6,92.1,90.0,91.46,525050.0,69.2459,69.6239,68.0364,69.1401,525050.0
2016-11-29 10:00:00,91.45,92.01,91.0,91.39,399053.0,69.1326,69.5559,68.7924,69.0872,399053.0
2016-11-29 10:30:00,91.42,91.5,90.93,91.06,268061.0,69.1099,69.1704,68.7395,68.8377,268061.0
2016-11-29 11:00:00,91.11,91.22,90.55,90.97,185787.0,68.8755,68.9587,68.4522,68.7697,185787.0
2016-11-29 11:30:00,90.98,91.34,90.89,91.25,179047.0,68.7773,69.0494,68.7092,68.9814,179047.0
2016-11-29 12:00:00,91.22,91.36,90.91,91.14,152270.0,68.9587,69.0645,68.7243,68.8982,152270.0
2016-11-29 12:30:00,91.14,91.77,91.1,91.7,148561.0,68.8982,69.3745,68.868,69.3215,148561.0
2016-11-29 13:00:00,91.74,92.05,91.53,91.94,103624.0,69.3518,69.5861,69.193,69.503,103624.0
2016-11-29 13:30:00,91.94,92.58,91.92,92.55,189249.0,69.503,69.9868,69.4879,69.9641,189249.0
2016-11-29 14:00:00,92.56,93.34,92.55,93.09,192918.0,69.9717,70.5613,69.9641,70.3723,192918.0
2016-11-29 14:30:00,93.06,93.38,92.77,92.82,191107.0,70.3496,70.5916,70.1304,70.1682,191107.0
2016-11-29 15:00:00,92.82,92.85,92.12,92.26,211163.0,70.1682,70.1909,69.639,69.7449,211163.0
2016-11-29 15:30:00,92.26,92.49,92.17,92.44,467648.0,69.7449,69.9188,69.6768,69.881,467648.0
2016-11-30 09:30:00,97.31,99.0,97.09,98.82,1259411.0,73.5625,74.8401,73.3962,74.704,1259411.0
2016-11-30 10:00:00,98.85,100.13,98.74,99.65,715616.0,74.7267,75.6943,74.6435,75.3314,715616.0
2016-11-30 10:30:00,99.67,100.25,99.3,99.9,419455.0,75.3465,75.785,75.0668,75.5204,419455.0
2016-11-30 11:00:00,99.91,101.71,99.9,100.55,545502.0,75.528,76.8887,75.5204,76.0118,545502.0
2016-11-30 11:30:00,100.5,102.05,100.44,101.96,426335.0,75.974,77.1457,75.9286,77.0777,426335.0
2016-11-30 12:00:00,102.0,102.15,101.38,101.53,425857.0,77.1079,77.2213,76.6392,76.7526,425857.0
2016-11-30 12:30:00,101.54,102.55,101.42,102.13,336364.0,76.7602,77.5237,76.6695,77.2062,336364.0
2016-11-30 13:00:00,102.14,102.65,102.05,102.53,255534.0,77.2138,77.5993,77.1457,77.5086,255534.0
2016-11-30 13:30:00,102.54,103.07,102.45,102.76,367092.0,77.5162,77.9168,77.4481,77.6825,367092.0
2016-11-30 14:00:00,102.78,102.83,101.42,102.26,493913.0,77.6976,77.7354,76.6695,77.3045,493913.0
2016-11-30 14:30:00,102.27,102.55,102.1,102.27,327936.0,77.312,77.5237,77.1835,77.312,327936.0
2016-11-30 15:00:00,102.26,102.6,101.51,102.56,536571.0,77.3045,77.5615,76.7375,77.5313,536571.0
2016-11-30 15:30:00,102.56,102.71,102.27,102.51,1374248.0,77.5313,77.6447,77.312,77.4935,1374248.0
2016-12-01 09:30:00,105.71,105.79,103.85,105.06,1047557.0,79.9125,79.973,78.5065,79.4212,1047557.0
2016-12-01 10:00:00,105.11,105.44,104.65,105.24,372243.0,79.459,79.7084,79.1112,79.5572,372243.0
2016-12-01 10:30:00,105.21,105.47,104.18,104.51,354321.0,79.5346,79.7311,78.7559,79.0054,354321.0
2016-12-01 11:00:00,104.47,106.13,104.43,106.05,430027.0,78.9752,80.23,78.9449,80.1696,430027.0
2016-12-01 11:30:00,106.02,106.97,105.86,106.7,304981.0,80.1469,80.8651,80.0259,80.6609,304981.0
2016-12-01 12:00:00,106.72,107.47,106.5,106.79,461511.0,80.6761,81.243,80.5098,80.729,461511.0
2016-12-01 12:30:00,106.78,106.97,106.3,106.49,206623.0,80.7214,80.8651,80.3586,80.5022,206623.0
2016-12-01 13:00:00,106.47,106.73,106.04,106.05,164611.0,80.4871,80.6836,80.162,80.1696,164611.0
2016-12-01 13:30:00,106.04,106.39,105.81,105.92,155289.0,80.162,80.4266,79.9881,80.0713,155289.0
2016-12-01 14:00:00,105.92,106.05,105.28,105.5,236589.0,80.0713,80.1696,79.5875,79.7538,236589.0
2016-12-01 14:30:00,105.5,105.71,104.62,104.92,251131.0,79.7538,79.9125,79.0885,79.3153,251131.0
2016-12-01 15:00:00,104.89,104.9,104.1,104.68,404619.0,79.2927,79.3002,78.6954,79.1339,404619.0
2016-12-01 15:30:00,104.69,105.04,104.53,104.76,706359.0,79.1415,79.4061,79.0205,79.1944,706359.0
2016-12-02 09:30:00,104.81,105.47,103.63,104.51,373657.0,79.2322,79.7311,78.3401,79.0054,373657.0
2016-12-02 10:00:00,104.54,104.9,103.97,104.55,303927.0,79.0281,79.3002,78.5972,79.0356,303927.0
2016-12-02 10:30:00,104.53,104.62,104.14,104.16,238333.0,79.0205,79.0885,78.7257,78.7408,238333.0
2016-12-02 11:00:00,104.17,104.52,103.87,103.91,240024.0,78.7484,79.013,78.5216,78.5518,240024.0
2016-12-02 11:30:00,103.92,104.95,103.85,104.67,241309.0,78.5594,79.338,78.5065,79.1263,241309.0
2016-12-02 12:00:00,104.68,104.74,104.21,104.34,82764.0,79.1339,79.1793,78.7786,78.8769,82764.0
2016-12-02 12:30:00,104.32,104.42,104.22,104.22,90399.0,78.8618,78.9374,78.7862,78.7862,90399.0
2016-12-02 13:00:00,104.24,104.31,103.41,103.45,160891.0,78.8013,78.8542,78.1738,78.2041,160891.0
2016-12-02 13:30:00,103.43,104.18,103.39,103.66,206156.0,78.189,78.7559,78.1587,78.3628,206156.0
2016-12-02 14:00:00,103.66,103.96,103.5,103.83,122161.0,78.3628,78.5896,78.2419,78.4913,122161.0
2016-12-02 14:30:00,103.83,104.46,103.8,104.4,327145.0,78.4913,78.9676,78.4687,78.9222,327145.0
2016-12-02 15:00:00,104.41,104.44,104.14,104.18,334247.0,78.9298,78.9525,78.7257,78.7559,334247.0
2016-12-02 15:30:00,104.18,104.32,103.65,103.74,459169.0,78.7559,78.8618,78.3553,78.4233,459169.0
2016-12-05 09:30:00,104.72,105.98,104.34,105.85,642799.0,79.1641,80.1167,78.8769,80.0184,642799.0
2016-12-05 10:00:00,105.85,105.93,105.04,105.42,369637.0,80.0184,80.0789,79.4061,79.6933,369637.0
2016-12-05 10:30:00,105.44,106.0,105.26,105.95,368599.0,79.7084,80.1318,79.5724,80.094,368599.0
2016-12-05 11:00:00,105.97,106.62,105.89,106.59,638825.0,80.1091,80.6005,80.0486,80.5778,638825.0
2016-12-05 11:30:00,106.55,106.81,105.78,106.07,278785.0,80.5476,80.7441,79.9655,80.1847,278785.0
2016-12-05 12:00:00,106.07,106.19,105.79,106.03,159200.0,80.1847,80.2754,79.973,80.1545,159200.0
2016-12-05 12:30:00,106.02,106.32,105.83,105.98,159436.0,80.1469,80.3737,80.0033,80.1167,159436.0
2016-12-05 13:00:00,105.96,106.1,105.66,105.97,168898.0,80.1015,80.2074,79.8747,80.1091,168898.0
2016-12-05 13:30:00,105.96,106.02,105.28,105.31,222938.0,80.1015,80.1469,79.5875,79.6102,222938.0
2016-12-05 14:00:00,105.32,105.37,104.74,105.25,344411.0,79.6177,79.6555,79.1793,79.5648,344411.0
2016-12-05 14:30:00,105.23,105.32,104.9,104.9,294265.0,79.5497,79.6177,79.3002,79.3002,294265.0
2016-12-05 15:00:00,104.92,105.1,104.62,105.0,299536.0,79.3153,79.4514,79.0885,79.3758,299536.0
2016-12-05 15:30:00,104.98,105.08,104.32,104.45,667097.0,79.3607,79.4363,78.8618,78.96,667097.0
2016-12-06 09:30:00,103.52,104.24,102.56,103.94,251002.0,78.257,78.8013,77.5313,78.5745,251002.0
2016-12-06 10:00:00,103.97,104.5,103.29,103.35,174762.0,78.5972,78.9978,78.0831,78.1285,174762.0
2016-12-06 10:30:00,103.43,104.17,103.28,103.6,178379.0,78.189,78.7484,78.0756,78.3175,178379.0
2016-12-06 11:00:00,103.62,104.29,103.4,103.89,184709.0,78.3326,78.8391,78.1663,78.5367,184709.0
2016-12-06 11:30:00,103.89,104.44,103.88,104.35,138412.0,78.5367,78.9525,78.5291,78.8844,138412.0
2016-12-06 12:00:00,104.34,104.74,104.33,104.72,125186.0,78.8769,79.1793,78.8693,79.1641,125186.0
2016-12-06 12:30:00,104.7,105.22,104.68,105.12,126432.0,79.149,79.5421,79.1339,79.4665,126432.0
2016-12-06 13:00:00,105.13,105.21,104.7,104.82,93772.0,79.4741,79.5346,79.149,79.2397,93772.0
2016-12-06 13:30:00,104.87,105.3,104.74,105.09,177819.0,79.2775,79.6026,79.1793,79.4439,177819.0
2016-12-06 14:00:00,105.09,105.24,104.9,105.06,204306.0,79.4439,79.5572,79.3002,79.4212,204306.0
2016-12-06 14:30:00,105.08,105.12,104.36,104.55,253528.0,79.4363,79.4665,78.892,79.0356,253528.0
2016-12-06 15:00:00,104.57,104.9,104.32,104.38,201532.0,79.0508,79.3002,78.8618,78.9071,201532.0
2016-12-06 15:30:00,104.39,104.52,103.94,103.97,624614.0,78.9147,79.013,78.5745,78.5972,624614.0
2016-12-07 09:30:00,103.92,104.86,103.75,104.49,257254.0,78.5594,79.27,78.4309,78.9903,257254.0
2016-12-07 10:00:00,104.54,104.97,104.41,104.48,166286.0,79.0281,79.3531,78.9298,78.9827,166286.0
2016-12-07 10:30:00,104.35,104.57,103.5,103.66,171455.0,78.8844,79.0508,78.2419,78.3628,171455.0
2016-12-07 11:00:00,103.69,104.5,103.61,104.17,206249.0,78.3855,78.9978,78.325,78.7484,206249.0
2016-12-07 11:30:00,104.15,104.21,103.57,103.62,131366.0,78.7332,78.7786,78.2948,78.3326,131366.0
2016-12-07 12:00:00,103.6,103.64,102.98,102.99,137537.0,78.3175,78.3477,77.8488,77.8563,137537.0
2016-12-07 12:30:00,102.98,103.48,102.9,103.32,174994.0,77.8488,78.2268,77.7883,78.1058,174994.0
2016-12-07 13:00:00,103.33,103.79,103.12,103.57,131851.0,78.1134,78.4611,77.9546,78.2948,131851.0
2016-12-07 13:30:00,103.57,103.76,103.43,103.51,130890.0,78.2948,78.4384,78.189,78.2494,130890.0
2016-12-07 14:00:00,103.53,103.79,102.89,103.03,173983.0,78.2646,78.4611,77.7807,77.8866,173983.0
2016-12-07 14:30:00,103.0,103.15,102.78,102.96,163498.0,77.8639,77.9773,77.6976,77.8337,163498.0
2016-12-07 15:00:00,102.95,103.17,102.69,103.06,227740.0,77.8261,77.9924,77.6295,77.9093,227740.0
2016-12-07 15:30:00,103.05,103.66,102.94,103.57,751459.0,77.9017,78.3628,77.8185,78.2948,751459.0
2016-12-08 09:30:00,104.03,104.58,103.07,103.07,544086.0,78.6425,79.0583,77.9168,77.9168,544086.0
2016-12-08 10:00:00,103.07,103.44,102.9,103.21,509033.0,77.9168,78.1965,77.7883,78.0226,509033.0
2016-12-08 10:30:00,103.26,103.74,103.14,103.53,303570.0,78.0604,78.4233,77.9697,78.2646,303570.0
2016-12-08 11:00:00,103.54,103.89,102.36,103.21,621840.0,78.2721,78.5367,77.3801,78.0226,621840.0
2016-12-08 11:30:00,103.19,104.1,102.95,104.01,555383.0,78.0075,78.6954,77.8261,78.6274,555383.0
2016-12-08 12:00:00,104.02,104.85,103.93,104.36,379571.0,78.635,79.2624,78.5669,78.892,379571.0
2016-12-08 12:30:00,104.34,104.91,104.28,104.59,288803.0,78.8769,79.3078,78.8315,79.0659,288803.0
2016-12-08 13:00:00,104.59,105.2,104.59,104.96,294195.0,79.0659,79.527,79.0659,79.3456,294195.0
2016-12-08 13:30:00,104.96,105.25,104.5,104.77,221897.0,79.3456,79.5648,78.9978,79.2019,221897.0
2016-12-08 14:00:00,104.77,104.92,104.47,104.72,244335.0,79.2019,79.3153,78.9752,79.1641,244335.0
2016-12-08 14:30:00,104.7,104.89,104.65,104.75,193085.0,79.149,79.2927,79.1112,79.1868,193085.0
2016-12-08 15:00:00,104.74,104.74,104.23,104.5,245211.0,79.1793,79.1793,78.7937,78.9978,245211.0
2016-12-08 15:30:00,104.49,104.97,104.49,104.93,753844.0,78.9903,79.3531,78.9903,79.3229,753844.0
2016-12-09 09:30:00,105.59,106.76,105.35,106.45,465309.0,79.8218,80.7063,79.6404,80.472,465309.0
2016-12-09 10:00:00,106.51,106.53,105.9,106.33,257699.0,80.5173,80.5324,80.0562,80.3812,257699.0
2016-12-09 10:30:00,106.35,106.77,106.06,106.64,234036.0,80.3964,80.7139,80.1771,80.6156,234036.0
2016-12-09 11:00:00,106.68,106.7,105.64,105.85,306744.0,80.6458,80.6609,79.8596,80.0184,306744.0
2016-12-09 11:30:00,105.84,106.55,105.84,106.31,140736.0,80.0108,80.5476,80.0108,80.3661,140736.0
2016-12-09 12:00:00,106.33,106.65,106.25,106.33,120663.0,80.3812,80.6231,80.3208,80.3812,120663.0
2016-12-09 12:30:00,106.36,106.58,106.26,106.47,68258.0,80.4039,80.5702,80.3283,80.4871,68258.0
2016-12-09 13:00:00,106.45,106.66,106.26,106.56,117245.0,80.472,80.6307,80.3283,80.5551,117245.0
2016-12-09 13:30:00,106.55,106.99,106.45,106.66,135733.0,80.5476,80.8802,80.472,80.6307,135733.0
2016-12-09 14:00:00,106.67,106.72,106.39,106.53,126064.0,80.6383,80.6761,80.4266,80.5324,126064.0
2016-12-09 14:30:00,106.53,106.61,106.31,106.57,147331.0,80.5324,80.5929,80.3661,80.5627,147331.0
2016-12-09 15:00:00,106.57,106.73,106.23,106.26,203305.0,80.5627,80.6836,80.3056,80.3283,203305.0
2016-12-09 15:30:00,106.24,106.51,106.09,106.48,705020.0,80.3132,80.5173,80.1998,80.4946,705020.0
2016-12-12 09:30:00,109.1,109.37,107.92,108.06,653873.0,82.4753,82.6794,81.5832,81.6891,653873.0
2016-12-12 10:00:00,108.06,108.55,107.65,108.02,297267.0,81.6891,82.0595,81.3791,81.6588,297267.0
2016-12-12 10:30:00,108.03,108.52,107.91,108.26,258730.0,81.6664,82.0368,81.5757,81.8402,258730.0
2016-12-12 11:00:00,108.19,108.45,107.16,107.24,243988.0,81.7873,81.9839,81.0087,81.0692,243988.0
2016-12-12 11:30:00,107.24,107.27,106.24,106.44,307887.0,81.0692,81.0918,80.3132,80.4644,307887.0
2016-12-12 12:00:00,106.43,107.19,106.41,106.94,197182.0,80.4568,81.0314,80.4417,80.8424,197182.0
2016-12-12 12:30:00,106.93,107.33,106.81,107.02,222941.0,80.8348,81.1372,80.7441,80.9029,222941.0
2016-12-12 13:00:00,107.04,107.09,106.27,106.36,194388.0,80.918,80.9558,80.3359,80.4039,194388.0
2016-12-12 13:30:00,106.4,106.9,106.32,106.9,450818.0,80.4342,80.8121,80.3737,80.8121,450818.0
2016-12-12 14:00:00,106.93,107.23,106.19,106.28,471663.0,80.8348,81.0616,80.2754,80.3434,471663.0
2016-12-12 14:30:00,106.32,106.32,105.19,105.46,259494.0,80.3737,80.3737,79.5194,79.7236,259494.0
2016-12-12 15:00:00,105.46,105.93,105.38,105.59,472433.0,79.7236,80.0789,79.6631,79.8218,472433.0
2016-12-12 15:30:00,105.59,105.94,105.31,105.83,789910.0,79.8218,80.0864,79.6102,80.0033,789910.0
2016-12-13 09:30:00,107.0,107.15,106.38,106.7,295402.0,80.8877,81.0011,80.419,80.6609,295402.0
2016-12-13 10:00:00,106.7,106.81,105.87,106.5,303233.0,80.6609,80.7441,80.0335,80.5098,303233.0
2016-12-13 10:30:00,106.46,107.18,105.8,107.18,249103.0,80.4795,81.0238,79.9806,81.0238,249103.0
2016-12-13 11:00:00,107.14,107.9,106.97,107.8,239674.0,80.9936,81.5681,80.8651,81.4925,239674.0
2016-12-13 11:30:00,107.81,107.94,107.47,107.62,213323.0,81.5001,81.5983,81.243,81.3564,213323.0
2016-12-13 12:00:00,107.62,108.61,107.62,108.59,174497.0,81.3564,82.1048,81.3564,82.0897,174497.0
2016-12-13 12:30:00,108.53,108.98,108.41,108.83,211850.0,82.0444,82.3845,81.9536,82.2711,211850.0
2016-12-13 13:00:00,108.85,109.13,108.7,109.06,289507.0,82.2863,82.4979,82.1729,82.445,289507.0
2016-12-13 13:30:00,109.05,109.05,108.54,108.72,111006.0,82.4375,82.4375,82.0519,82.188,111006.0
2016-12-13 14:00:00,108.69,108.76,107.87,108.17,147937.0,82.1653,82.2182,81.5454,81.7722,147937.0
2016-12-13 14:30:00,108.15,108.51,108.07,108.26,137428.0,81.7571,82.0292,81.6966,81.8402,137428.0
2016-12-13 15:00:00,108.26,108.29,107.93,108.1,194373.0,81.8402,81.8629,81.5908,81.7193,194373.0
2016-12-13 15:30:00,108.11,108.42,107.95,108.01,473395.0,81.7268,81.9612,81.6059,81.6513,473395.0
2016-12-14 09:30:00,106.82,107.44,105.73,105.75,398855.0,80.7517,81.2204,79.9277,79.9428,398855.0
2016-12-14 10:00:00,105.79,106.09,105.38,105.89,214537.0,79.973,80.1998,79.6631,80.0486,214537.0
2016-12-14 10:30:00,105.92,107.2,105.88,106.34,184486.0,80.0713,81.0389,80.0411,80.3888,184486.0
2016-12-14 11:00:00,106.34,106.83,106.2,106.2,114549.0,80.3888,80.7592,80.283,80.283,114549.0
2016-12-14 11:30:00,106.31,106.78,106.06,106.73,83403.0,80.3661,80.7214,80.1771,80.6836,83403.0
2016-12-14 12:00:00,106.67,107.04,106.56,107.04,66530.0,80.6383,80.918,80.5551,80.918,66530.0
2016-12-14 12:30:00,107.05,107.16,106.61,106.73,66000.0,80.9255,81.0087,80.5929,80.6836,66000.0
2016-12-14 13:00:00,106.73,106.95,106.69,106.82,70070.0,80.6836,80.8499,80.6534,80.7517,70070.0
2016-12-14 13:30:00,106.84,106.97,106.75,106.93,108886.0,80.7668,80.8651,80.6987,80.8348,108886.0
2016-12-14 14:00:00,106.85,107.47,105.78,105.86,154771.0,80.7743,81.243,79.9655,80.0259,154771.0
2016-12-14 14:30:00,105.81,106.4,105.25,105.27,161034.0,79.9881,80.4342,79.5648,79.5799,161034.0
2016-12-14 15:00:00,105.27,105.54,104.51,104.83,298431.0,79.5799,79.784,79.0054,79.2473,298431.0
2016-12-14 15:30:00,104.83,105.3,104.08,104.23,824940.0,79.2473,79.6026,78.6803,78.7937,824940.0
2016-12-15 09:30:00,103.03,104.17,102.54,104.13,493213.0,77.8866,78.7484,77.5162,78.7181,493213.0
2016-12-15 10:00:00,104.21,104.89,103.84,104.36,377601.0,78.7786,79.2927,78.4989,78.892,377601.0
2016-12-15 10:30:00,104.44,104.9,103.95,104.54,266032.0,78.9525,79.3002,78.5821,79.0281,266032.0
2016-12-15 11:00:00,104.53,105.05,103.72,103.82,308317.0,79.0205,79.4136,78.4082,78.4838,308317.0
2016-12-15 11:30:00,103.79,103.98,103.45,103.75,163627.0,78.4611,78.6047,78.2041,78.4309,163627.0
2016-12-15 12:00:00,103.72,104.62,103.63,104.53,198016.0,78.4082,79.0885,78.3401,79.0205,198016.0
2016-12-15 12:30:00,104.53,104.69,104.22,104.6,144562.0,79.0205,79.1415,78.7862,79.0734,144562.0
2016-12-15 13:00:00,104.61,104.95,104.31,104.35,105854.0,79.081,79.338,78.8542,78.8844,105854.0
2016-12-15 13:30:00,104.36,104.49,103.62,103.8,156789.0,78.892,78.9903,78.3326,78.4687,156789.0
2016-12-15 14:00:00,103.82,104.21,103.75,104.02,139990.0,78.4838,78.7786,78.4309,78.635,139990.0
2016-12-15 14:30:00,103.99,104.18,103.82,104.01,136561.0,78.6123,78.7559,78.4838,78.6274,136561.0
2016-12-15 15:00:00,104.0,104.17,103.52,103.64,174403.0,78.6199,78.7484,78.257,78.3477,174403.0
2016-12-15 15:30:00,103.63,104.2,103.63,103.91,728278.0,78.3401,78.771,78.3401,78.5518,728278.0
2016-12-16 09:30:00,104.09,104.59,103.29,103.61,618307.0,78.6879,79.0659,78.0831,78.325,618307.0
2016-12-16 10:00:00,103.66,104.23,103.06,104.12,189625.0,78.3628,78.7937,77.9093,78.7106,189625.0
2016-12-16 10:30:00,104.13,104.18,103.63,103.75,78791.0,78.7181,78.7559,78.3401,78.4309,78791.0
2016-12-16 11:00:00,103.77,103.92,103.34,103.38,152792.0,78.446,78.5594,78.1209,78.1512,152792.0
2016-12-16 11:30:00,103.34,103.83,103.19,103.66,99068.0,78.1209,78.4913,78.0075,78.3628,99068.0
2016-12-16 12:00:00,103.71,103.75,103.01,103.03,104436.0,78.4006,78.4309,77.8715,77.8866,104436.0
2016-12-16 12:30:00,103.03,103.31,102.87,103.03,125082.0,77.8866,78.0982,77.7656,77.8866,125082.0
2016-12-16 13:00:00,103.05,103.19,102.79,102.85,133986.0,77.9017,78.0075,77.7051,77.7505,133986.0
2016-12-16 13:30:00,102.86,103.44,102.82,103.34,150139.0,77.7581,78.1965,77.7278,78.1209,150139.0
2016-12-16 14:00:00,103.33,103.5,103.15,103.27,132933.0,78.1134,78.2419,77.9773,78.068,132933.0
2016-12-16 14:30:00,103.24,103.7,103.21,103.7,116761.0,78.0453,78.3931,78.0226,78.3931,116761.0
2016-12-16 15:00:00,103.72,104.12,103.53,104.08,328592.0,78.4082,78.7106,78.2646,78.6803,328592.0
2016-12-16 15:30:00,104.07,104.25,103.76,104.02,907633.0,78.6728,78.8088,78.4384,78.635,907633.0
2016-12-19 09:30:00,104.27,104.4,103.53,103.85,177172.0,78.824,78.9222,78.2646,78.5065,177172.0
2016-12-19 10:00:00,103.78,103.93,103.6,103.7,175006.0,78.4535,78.5669,78.3175,78.3931,175006.0
2016-12-19 10:30:00,103.72,104.03,103.59,103.71,98825.0,78.4082,78.6425,78.3099,78.4006,98825.0
2016-12-19 11:00:00,103.66,103.77,103.19,103.29,108242.0,78.3628,78.446,78.0075,78.0831,108242.0
2016-12-19 11:30:00,103.26,103.48,103.17,103.32,142808.0,78.0604,78.2268,77.9924,78.1058,142808.0
2016-12-19 12:00:00,103.31,103.4,103.13,103.2,207213.0,78.0982,78.1663,77.9622,78.0151,207213.0
2016-12-19 12:30:00,103.25,103.7,103.19,103.55,77925.0,78.0529,78.3931,78.0075,78.2797,77925.0
2016-12-19 13:00:00,103.59,103.59,103.31,103.55,44346.0,78.3099,78.3099,78.0982,78.2797,44346.0
2016-12-19 13:30:00,103.52,103.69,103.32,103.6,48840.0,78.257,78.3855,78.1058,78.3175,48840.0
2016-12-19 14:00:00,103.59,103.76,103.49,103.5,48960.0,78.3099,78.4384,78.2343,78.2419,48960.0
2016-12-19 14:30:00,103.53,103.84,103.33,103.33,96306.0,78.2646,78.4989,78.1134,78.1134,96306.0
2016-12-19 15:00:00,103.32,103.49,103.2,103.37,161387.0,78.1058,78.2343,78.0151,78.1436,161387.0
2016-12-19 15:30:00,103.36,103.57,103.23,103.48,285776.0,78.136,78.2948,78.0378,78.2268,285776.0
2016-12-20 09:30:00,104.2,104.34,103.55,103.94,195296.0,78.771,78.8769,78.2797,78.5745,195296.0
2016-12-20 10:00:00,103.94,104.05,103.17,103.7,195427.0,78.5745,78.6577,77.9924,78.3931,195427.0
2016-12-20 10:30:00,103.72,103.83,103.42,103.67,161401.0,78.4082,78.4913,78.1814,78.3704,161401.0
2016-12-20 11:00:00,103.65,103.96,103.2,103.52,156580.0,78.3553,78.5896,78.0151,78.257,156580.0
2016-12-20 11:30:00,103.5,103.5,102.73,102.84,139404.0,78.2419,78.2419,77.6598,77.7429,139404.0
2016-12-20 12:00:00,102.86,103.14,102.71,103.08,78788.0,77.7581,77.9697,77.6447,77.9244,78788.0
2016-12-20 12:30:00,103.05,103.17,102.91,103.09,64882.0,77.9017,77.9924,77.7959,77.9319,64882.0
2016-12-20 13:00:00,103.09,103.53,103.09,103.38,78546.0,77.9319,78.2646,77.9319,78.1512,78546.0
2016-12-20 13:30:00,103.4,103.43,103.15,103.33,61756.0,78.1663,78.189,77.9773,78.1134,61756.0
2016-12-20 14:00:00,103.34,103.46,103.1,103.13,77204.0,78.1209,78.2116,77.9395,77.9622,77204.0
2016-12-20 14:30:00,103.11,103.2,102.89,103.09,92582.0,77.947,78.0151,77.7807,77.9319,92582.0
2016-12-20 15:00:00,103.09,103.3,103.06,103.18,113787.0,77.9319,78.0907,77.9093,78.0,113787.0
2016-12-20 15:30:00,103.2,103.23,102.8,103.11,375205.0,78.0151,78.0378,77.7127,77.947,375205.0
2016-12-21 09:30:00,103.75,103.86,103.1,103.6,180171.0,78.4309,78.514,77.9395,78.3175,180171.0
2016-12-21 10:00:00,103.6,103.61,102.41,102.95,172334.0,78.3175,78.325,77.4179,77.8261,172334.0
2016-12-21 10:30:00,102.95,103.4,102.52,103.28,115885.0,77.8261,78.1663,77.501,78.0756,115885.0
2016-12-21 11:00:00,103.24,103.65,103.22,103.51,98262.0,78.0453,78.3553,78.0302,78.2494,98262.0
2016-12-21 11:30:00,103.51,103.6,103.16,103.2,151798.0,78.2494,78.3175,77.9848,78.0151,151798.0
2016-12-21 12:00:00,103.21,103.3,102.67,102.85,166863.0,78.0226,78.0907,77.6144,77.7505,166863.0
2016-12-21 12:30:00,102.87,102.99,102.66,102.8,59830.0,77.7656,77.8563,77.6069,77.7127,59830.0
2016-12-21 13:00:00,102.8,103.04,102.7,102.93,66974.0,77.7127,77.8941,77.6371,77.811,66974.0
2016-12-21 13:30:00,102.95,103.01,102.66,102.74,55903.0,77.8261,77.8715,77.6069,77.6673,55903.0
2016-12-21 14:00:00,102.74,103.18,102.7,103.17,112879.0,77.6673,78.0,77.6371,77.9924,112879.0
2016-12-21 14:30:00,103.18,103.18,102.78,102.78,80546.0,78.0,78.0,77.6976,77.6976,80546.0
2016-12-21 15:00:00,102.78,102.79,102.4,102.52,120050.0,77.6976,77.7051,77.4103,77.501,120050.0
2016-12-21 15:30:00,102.53,102.78,102.33,102.54,318181.0,77.5086,77.6976,77.3574,77.5162,318181.0
2016-12-22 09:30:00,102.67,102.79,101.87,102.52,171480.0,77.6144,77.7051,77.0097,77.501,171480.0
2016-12-22 10:00:00,102.54,103.31,102.49,103.25,346819.0,77.5162,78.0982,77.4784,78.0529,346819.0
2016-12-22 10:30:00,103.25,103.28,102.77,103.18,167319.0,78.0529,78.0756,77.69,78.0,167319.0
2016-12-22 11:00:00,103.18,103.22,102.81,102.9,148182.0,78.0,78.0302,77.7203,77.7883,148182.0
2016-12-22 11:30:00,102.9,103.3,102.9,103.13,107217.0,77.7883,78.0907,77.7883,77.9622,107217.0
2016-12-22 12:00:00,103.15,103.28,103.0,103.08,77148.0,77.9773,78.0756,77.8639,77.9244,77148.0
2016-12-22 12:30:00,103.07,103.13,102.71,102.9,84502.0,77.9168,77.9622,77.6447,77.7883,84502.0
2016-12-22 13:00:00,102.93,103.12,102.87,102.88,60531.0,77.811,77.9546,77.7656,77.7732,60531.0
2016-12-22 13:30:00,102.92,103.06,102.83,102.83,74801.0,77.8034,77.9093,77.7354,77.7354,74801.0
2016-12-22 14:00:00,102.82,102.94,102.58,102.76,72110.0,77.7278,77.8185,77.5464,77.6825,72110.0
2016-12-22 14:30:00,102.76,102.9,102.59,102.82,90076.0,77.6825,77.7883,77.5539,77.7278,90076.0
2016-12-22 15:00:00,102.81,102.92,102.66,102.9,99350.0,77.7203,77.8034,77.6069,77.7883,99350.0
2016-12-22 15:30:00,102.88,103.33,102.79,103.12,419630.0,77.7732,78.1134,77.7051,77.9546,419630.0
2016-12-23 09:30:00,102.7,103.04,102.26,102.26,101992.0,77.6371,77.8941,77.3045,77.3045,101992.0
2016-12-23 10:00:00,102.22,102.71,102.22,102.46,88342.0,77.2742,77.6447,77.2742,77.4557,88342.0
2016-12-23 10:30:00,102.47,102.72,102.43,102.68,66679.0,77.4632,77.6522,77.433,77.622,66679.0
2016-12-23 11:00:00,102.67,102.69,102.05,102.4,63896.0,77.6144,77.6295,77.1457,77.4103,63896.0
2016-12-23 11:30:00,102.41,102.49,102.14,102.2,60523.0,77.4179,77.4784,77.2138,77.2591,60523.0
2016-12-23 12:00:00,102.2,102.23,101.95,101.95,70118.0,77.2591,77.2818,77.0701,77.0701,70118.0
2016-12-23 12:30:00,101.91,102.01,101.72,101.89,132024.0,77.0399,77.1155,76.8963,77.0248,132024.0
2016-12-23 13:00:00,101.88,101.99,101.62,101.99,61474.0,77.0172,77.1004,76.8207,77.1004,61474.0
2016-12-23 13:30:00,101.99,102.07,101.71,101.9,78388.0,77.1004,77.1609,76.8887,77.0323,78388.0
2016-12-23 14:00:00,101.92,102.1,101.83,101.98,46024.0,77.0475,77.1835,76.9794,77.0928,46024.0
2016-12-23 14:30:00,101.95,102.0,101.73,101.86,48342.0,77.0701,77.1079,76.9038,77.0021,48342.0
2016-12-23 15:00:00,101.87,102.12,101.85,102.07,101308.0,77.0097,77.1986,76.9945,77.1609,101308.0
2016-12-23 15:30:00,102.08,102.14,101.99,102.02,238100.0,77.1684,77.2138,77.1004,77.1231,238100.0
2016-12-27 09:30:00,102.82,103.12,102.45,102.6,125178.0,77.7278,77.9546,77.4481,77.5615,125178.0
2016-12-27 10:00:00,102.6,102.69,102.33,102.57,73608.0,77.5615,77.6295,77.3574,77.5388,73608.0
2016-12-27 10:30:00,102.55,102.59,102.36,102.5,170136.0,77.5237,77.5539,77.3801,77.4859,170136.0
2016-12-27 11:00:00,102.5,102.67,102.45,102.48,61027.0,77.4859,77.6144,77.4481,77.4708,61027.0
2016-12-27 11:30:00,102.48,102.64,102.43,102.6,60060.0,77.4708,77.5917,77.433,77.5615,60060.0
2016-12-27 12:00:00,102.6,102.7,102.35,102.37,71465.0,77.5615,77.6371,77.3725,77.3876,71465.0
2016-12-27 12:30:00,102.34,102.64,102.34,102.5,38803.0,77.365,77.5917,77.365,77.4859,38803.0
2016-12-27 13:00:00,102.5,102.52,102.37,102.44,40684.0,77.4859,77.501,77.3876,77.4406,40684.0
2016-12-27 13:30:00,102.45,102.61,102.41,102.53,53275.0,77.4481,77.5691,77.4179,77.5086,53275.0
2016-12-27 14:00:00,102.52,102.65,102.45,102.53,60690.0,77.501,77.5993,77.4481,77.5086,60690.0
2016-12-27 14:30:00,102.52,102.59,102.32,102.36,54830.0,77.501,77.5539,77.3498,77.3801,54830.0
2016-12-27 15:00:00,102.34,102.54,102.34,102.45,54986.0,77.365,77.5162,77.365,77.4481,54986.0
2016-12-27 15:30:00,102.43,102.62,102.38,102.56,216702.0,77.433,77.5766,77.3952,77.5313,216702.0
2016-12-28 09:30:00,102.49,102.83,101.83,102.18,195380.0,77.4784,77.7354,76.9794,77.244,195380.0
2016-12-28 10:00:00,102.16,102.3,101.85,102.06,112418.0,77.2289,77.3347,76.9945,77.1533,112418.0
2016-12-28 10:30:00,102.09,102.45,102.08,102.39,156086.0,77.176,77.4481,77.1684,77.4028,156086.0
2016-12-28 11:00:00,102.36,102.41,101.85,101.96,149489.0,77.3801,77.4179,76.9945,77.0777,149489.0
2016-12-28 11:30:00,101.95,102.11,101.59,101.79,101186.0,77.0701,77.1911,76.798,76.9492,101186.0
2016-12-28 12:00:00,101.75,101.8,101.42,101.57,58879.0,76.9189,76.9567,76.6695,76.7829,58879.0
2016-12-28 12:30:00,101.57,102.02,101.45,101.93,60609.0,76.7829,77.1231,76.6922,77.055,60609.0
2016-12-28 13:00:00,101.94,101.95,101.68,101.7,55253.0,77.0626,77.0701,76.866,76.8811,55253.0
2016-12-28 13:30:00,101.71,101.86,101.66,101.72,65591.0,76.8887,77.0021,76.8509,76.8963,65591.0
2016-12-28 14:00:00,101.71,101.84,101.48,101.5,71321.0,76.8887,76.987,76.7148,76.73,71321.0
2016-12-28 14:30:00,101.5,101.59,101.35,101.58,138450.0,76.73,76.798,76.6166,76.7904,138450.0
2016-12-28 15:00:00,101.57,102.0,101.53,101.9,79020.0,76.7829,77.1079,76.7526,77.0323,79020.0
2016-12-28 15:30:00,101.92,101.92,101.57,101.64,256715.0,77.0475,77.0475,76.7829,76.8358,256715.0
2016-12-29 09:30:00,101.6,101.95,101.24,101.27,132920.0,76.8055,77.0701,76.5334,76.5561,132920.0
2016-12-29 10:00:00,101.24,101.34,100.68,100.79,99008.0,76.5334,76.609,76.1101,76.1932,99008.0
2016-12-29 10:30:00,100.86,101.29,100.82,101.12,76135.0,76.2461,76.5712,76.2159,76.4427,76135.0
2016-12-29 11:00:00,101.13,101.32,100.79,101.16,100901.0,76.4502,76.5939,76.1932,76.4729,100901.0
2016-12-29 11:30:00,101.16,101.18,100.79,100.84,69118.0,76.4729,76.488,76.1932,76.231,69118.0
2016-12-29 12:00:00,100.84,100.9,100.54,100.62,69307.0,76.231,76.2764,76.0042,76.0647,69307.0
2016-12-29 12:30:00,100.59,100.8,100.54,100.77,48967.0,76.042,76.2008,76.0042,76.1781,48967.0
2016-12-29 13:00:00,100.72,100.92,100.71,100.86,49208.0,76.1403,76.2915,76.1327,76.2461,49208.0
2016-12-29 13:30:00,100.85,100.93,100.68,100.93,53739.0,76.2386,76.2991,76.1101,76.2991,53739.0
2016-12-29 14:00:00,100.94,101.31,100.94,101.18,78461.0,76.3066,76.5863,76.3066,76.488,78461.0
2016-12-29 14:30:00,101.14,101.23,100.73,100.85,75958.0,76.4578,76.5258,76.1479,76.2386,75958.0
2016-12-29 15:00:00,100.84,101.12,100.79,101.04,78311.0,76.231,76.4427,76.1932,76.3822,78311.0
2016-12-29 15:30:00,101.01,101.29,100.99,101.28,257869.0,76.3595,76.5712,76.3444,76.5636,257869.0
2016-12-30 09:30:00,101.15,101.49,100.96,101.47,106290.0,76.4654,76.7224,76.3217,76.7073,106290.0
2016-12-30 10:00:00,101.42,101.55,101.2,101.36,129749.0,76.6695,76.7678,76.5032,76.6241,129749.0
2016-12-30 10:30:00,101.38,101.63,101.25,101.56,93168.0,76.6392,76.8282,76.541,76.7753,93168.0
2016-12-30 11:00:00,101.56,101.93,101.5,101.85,82290.0,76.7753,77.055,76.73,76.9945,82290.0
2016-12-30 11:30:00,101.85,102.18,101.83,101.91,76839.0,76.9945,77.244,76.9794,77.0399,76839.0
2016-12-30 12:00:00,101.9,101.93,101.63,101.63,67255.0,77.0323,77.055,76.8282,76.8282,67255.0
2016-12-30 12:30:00,101.64,101.69,101.35,101.42,48381.0,76.8358,76.8736,76.6166,76.6695,48381.0
2016-12-30 13:00:00,101.44,101.59,101.37,101.38,40379.0,76.6846,76.798,76.6317,76.6392,40379.0
2016-12-30 13:30:00,101.4,101.43,101.18,101.19,60546.0,76.6544,76.677,76.488,76.4956,60546.0
2016-12-30 14:00:00,101.21,101.29,100.89,101.14,63854.0,76.5107,76.5712,76.2688,76.4578,63854.0
2016-12-30 14:30:00,101.17,101.28,100.73,100.96,68952.0,76.4805,76.5636,76.1479,76.3217,68952.0
2016-12-30 15:00:00,100.93,101.21,100.79,101.12,77001.0,76.2991,76.5107,76.1932,76.4427,77001.0
2016-12-30 15:30:00,101.15,101.24,100.81,101.12,408961.0,76.4654,76.5334,76.2083,76.4427,408961.0
2017-01-03 09:30:00,102.63,104.23,101.89,103.61,402346.0,77.5842,78.7937,77.0248,78.325,402346.0
2017-01-03 10:00:00,103.62,104.63,103.53,103.79,375928.0,78.3326,79.0961,78.2646,78.4611,375928.0
2017-01-03 10:30:00,103.76,103.87,103.37,103.47,226554.0,78.4384,78.5216,78.1436,78.2192,226554.0
2017-01-03 11:00:00,103.45,103.79,102.98,103.08,283534.0,78.2041,78.4611,77.8488,77.9244,283534.0
2017-01-03 11:30:00,103.06,103.27,102.15,102.28,137388.0,77.9093,78.068,77.2213,77.3196,137388.0
2017-01-03 12:00:00,102.28,102.36,101.83,102.35,123036.0,77.3196,77.3801,76.9794,77.3725,123036.0
2017-01-03 12:30:00,102.3,102.95,102.07,102.89,150557.0,77.3347,77.8261,77.1609,77.7807,150557.0
2017-01-03 13:00:00,102.89,102.9,102.52,102.72,65316.0,77.7807,77.7883,77.501,77.6522,65316.0
2017-01-03 13:30:00,102.72,103.01,102.39,102.58,429773.0,77.6522,77.8715,77.4028,77.5464,429773.0
2017-01-03 14:00:00,102.57,102.82,102.36,102.64,173915.0,77.5388,77.7278,77.3801,77.5917,173915.0
2017-01-03 14:30:00,102.63,103.07,102.45,102.98,118774.0,77.5842,77.9168,77.4481,77.8488,118774.0
2017-01-03 15:00:00,103.01,103.43,102.82,103.39,428192.0,77.8715,78.189,77.7278,78.1587,428192.0
2017-01-03 15:30:00,103.34,103.59,103.04,103.5,440272.0,78.1209,78.3099,77.8941,78.2419,440272.0
2017-01-04 09:30:00,104.27,104.47,103.15,103.66,213007.0,78.824,78.9752,77.9773,78.3628,213007.0
2017-01-04 10:00:00,103.66,103.86,103.16,103.16,156945.0,78.3628,78.514,77.9848,77.9848,156945.0
2017-01-04 10:30:00,103.17,103.48,102.97,103.22,102995.0,77.9924,78.2268,77.8412,78.0302,102995.0
2017-01-04 11:00:00,103.22,103.28,102.99,103.28,132242.0,78.0302,78.0756,77.8563,78.0756,132242.0
2017-01-04 11:30:00,103.28,103.85,103.28,103.64,109465.0,78.0756,78.5065,78.0756,78.3477,109465.0
2017-01-04 12:00:00,103.66,104.04,103.56,104.01,146199.0,78.3628,78.6501,78.2872,78.6274,146199.0
2017-01-04 12:30:00,104.01,104.03,103.67,103.8,130676.0,78.6274,78.6425,78.3704,78.4687,130676.0
2017-01-04 13:00:00,103.81,103.95,103.65,103.66,55952.0,78.4762,78.5821,78.3553,78.3628,55952.0
2017-01-04 13:30:00,103.66,103.69,103.44,103.44,79179.0,78.3628,78.3855,78.1965,78.1965,79179.0
2017-01-04 14:00:00,103.41,103.65,103.24,103.54,89050.0,78.1738,78.3553,78.0453,78.2721,89050.0
2017-01-04 14:30:00,103.51,103.78,103.42,103.63,151735.0,78.2494,78.4535,78.1814,78.3401,151735.0
2017-01-04 15:00:00,103.63,103.64,103.39,103.44,132433.0,78.3401,78.3477,78.1587,78.1965,132433.0
2017-01-04 15:30:00,103.44,103.79,103.43,103.6,326434.0,78.1965,78.4611,78.189,78.3175,326434.0
2017-01-05 09:30:00,103.63,104.85,103.5,104.21,268167.0,78.3401,79.2624,78.2419,78.7786,268167.0
2017-01-05 10:00:00,104.25,104.65,104.22,104.43,196737.0,78.8088,79.1112,78.7862,78.9449,196737.0
2017-01-05 10:30:00,104.43,104.5,103.92,104.24,153441.0,78.9449,78.9978,78.5594,78.8013,153441.0
2017-01-05 11:00:00,104.26,104.37,103.5,103.6,216881.0,78.8164,78.8996,78.2419,78.3175,216881.0
2017-01-05 11:30:00,103.56,103.88,103.42,103.72,107822.0,78.2872,78.5291,78.1814,78.4082,107822.0
2017-01-05 12:00:00,103.68,103.99,103.5,103.93,80203.0,78.3779,78.6123,78.2419,78.5669,80203.0
2017-01-05 12:30:00,103.94,104.58,103.94,104.54,134511.0,78.5745,79.0583,78.5745,79.0281,134511.0
2017-01-05 13:00:00,104.54,104.83,104.43,104.51,168298.0,79.0281,79.2473,78.9449,79.0054,168298.0
2017-01-05 13:30:00,104.52,104.66,104.31,104.55,104119.0,79.013,79.1188,78.8542,79.0356,104119.0
2017-01-05 14:00:00,104.53,104.69,104.31,104.6,104497.0,79.0205,79.1415,78.8542,79.0734,104497.0
2017-01-05 14:30:00,104.61,104.68,104.24,104.27,187580.0,79.081,79.1339,78.8013,78.824,187580.0
2017-01-05 15:00:00,104.28,104.57,104.17,104.52,183788.0,78.8315,79.0508,78.7484,79.013,183788.0
2017-01-05 15:30:00,104.51,104.53,104.02,104.18,497855.0,79.0054,79.0205,78.635,78.7559,497855.0
2017-01-06 09:30:00,104.61,104.79,104.02,104.42,134931.0,79.081,79.2171,78.635,78.9374,134931.0
2017-01-06 10:00:00,104.37,104.57,103.83,103.83,108840.0,78.8996,79.0508,78.4913,78.4913,108840.0
2017-01-06 10:30:00,103.86,104.74,103.71,104.48,105446.0,78.514,79.1793,78.4006,78.9827,105446.0
2017-01-06 11:00:00,104.5,105.04,104.26,105.01,168233.0,78.9978,79.4061,78.8164,79.3834,168233.0
2017-01-06 11:30:00,105.03,105.58,105.02,105.54,142582.0,79.3985,79.8143,79.3909,79.784,142582.0
2017-01-06 12:00:00,105.54,105.62,105.24,105.58,128821.0,79.784,79.8445,79.5572,79.8143,128821.0
2017-01-06 12:30:00,105.58,105.71,105.42,105.52,157595.0,79.8143,79.9125,79.6933,79.7689,157595.0
2017-01-06 13:00:00,105.51,105.6,105.13,105.13,110147.0,79.7614,79.8294,79.4741,79.4741,110147.0
2017-01-06 13:30:00,105.13,105.51,105.11,105.51,83644.0,79.4741,79.7614,79.459,79.7614,83644.0
2017-01-06 14:00:00,105.48,105.54,105.26,105.33,99987.0,79.7387,79.784,79.5724,79.6253,99987.0
2017-01-06 14:30:00,105.33,105.39,105.23,105.28,85579.0,79.6253,79.6706,79.5497,79.5875,85579.0
2017-01-06 15:00:00,105.29,105.56,105.28,105.47,120926.0,79.595,79.7992,79.5875,79.7311,120926.0
2017-01-06 15:30:00,105.47,105.57,105.14,105.22,415084.0,79.7311,79.8067,79.4816,79.5421,415084.0
2017-01-09 09:30:00,104.32,104.58,103.36,104.25,260897.0,78.8618,79.0583,78.136,78.8088,260897.0
2017-01-09 10:00:00,104.23,104.25,103.65,103.83,170597.0,78.7937,78.8088,78.3553,78.4913,170597.0
2017-01-09 10:30:00,103.8,104.3,103.8,103.98,272212.0,78.4687,78.8466,78.4687,78.6047,272212.0
2017-01-09 11:00:00,103.94,104.0,103.6,103.86,201342.0,78.5745,78.6199,78.3175,78.514,201342.0
2017-01-09 11:30:00,103.84,103.87,103.39,103.55,151354.0,78.4989,78.5216,78.1587,78.2797,151354.0
2017-01-09 12:00:00,103.52,103.8,103.46,103.72,105811.0,78.257,78.4687,78.2116,78.4082,105811.0
2017-01-09 12:30:00,103.72,103.89,103.6,103.61,119734.0,78.4082,78.5367,78.3175,78.325,119734.0
2017-01-09 13:00:00,103.63,103.81,103.26,103.36,111267.0,78.3401,78.4762,78.0604,78.136,111267.0
2017-01-09 13:30:00,103.36,103.43,103.06,103.3,170031.0,78.136,78.189,77.9093,78.0907,170031.0
2017-01-09 14:00:00,103.3,103.44,102.99,103.08,144215.0,78.0907,78.1965,77.8563,77.9244,144215.0
2017-01-09 14:30:00,103.08,103.41,102.95,103.0,236901.0,77.9244,78.1738,77.8261,77.8639,236901.0
2017-01-09 15:00:00,103.0,103.15,102.82,102.91,178023.0,77.8639,77.9773,77.7278,77.7959,178023.0
2017-01-09 15:30:00,102.92,103.16,102.91,103.02,547371.0,77.8034,77.9848,77.7959,77.879,547371.0
2017-01-10 09:30:00,103.23,103.93,103.04,103.63,241479.0,78.0378,78.5669,77.8941,78.3401,241479.0
2017-01-10 10:00:00,103.64,103.94,103.25,103.42,135980.0,78.3477,78.5745,78.0529,78.1814,135980.0
2017-01-10 10:30:00,103.43,103.88,103.42,103.77,271816.0,78.189,78.5291,78.1814,78.446,271816.0
2017-01-10 11:00:00,103.78,104.19,103.75,103.95,129268.0,78.4535,78.7635,78.4309,78.5821,129268.0
2017-01-10 11:30:00,103.95,104.29,103.91,104.19,169320.0,78.5821,78.8391,78.5518,78.7635,169320.0
2017-01-10 12:00:00,104.16,104.4,104.01,104.14,112546.0,78.7408,78.9222,78.6274,78.7257,112546.0
2017-01-10 12:30:00,104.16,104.19,103.71,103.71,113344.0,78.7408,78.7635,78.4006,78.4006,113344.0
2017-01-10 13:00:00,103.74,103.93,103.47,103.69,135319.0,78.4233,78.5669,78.2192,78.3855,135319.0
2017-01-10 13:30:00,103.67,103.67,103.25,103.27,160720.0,78.3704,78.3704,78.0529,78.068,160720.0
2017-01-10 14:00:00,103.28,103.48,103.1,103.1,96155.0,78.0756,78.2268,77.9395,77.9395,96155.0
2017-01-10 14:30:00,103.1,103.14,102.87,103.0,112704.0,77.9395,77.9697,77.7656,77.8639,112704.0
2017-01-10 15:00:00,102.98,103.45,102.98,103.35,161121.0,77.8488,78.2041,77.8488,78.1285,161121.0
2017-01-10 15:30:00,103.35,103.56,103.23,103.41,445351.0,78.1285,78.2872,78.0378,78.1738,445351.0
2017-01-11 09:30:00,103.56,104.3,103.31,104.21,312276.0,78.2872,78.8466,78.0982,78.7786,312276.0
2017-01-11 10:00:00,104.11,104.21,103.28,103.41,215229.0,78.703,78.7786,78.0756,78.1738,215229.0
2017-01-11 10:30:00,103.39,103.95,102.73,103.93,245141.0,78.1587,78.5821,77.6598,78.5669,245141.0
2017-01-11 11:00:00,103.96,104.3,103.74,103.95,141722.0,78.5896,78.8466,78.4233,78.5821,141722.0
2017-01-11 11:30:00,103.95,104.66,103.75,104.58,257707.0,78.5821,79.1188,78.4309,79.0583,257707.0
2017-01-11 12:00:00,104.62,104.66,104.3,104.45,193094.0,79.0885,79.1188,78.8466,78.96,193094.0
2017-01-11 12:30:00,104.44,104.48,103.89,104.38,113079.0,78.9525,78.9827,78.5367,78.9071,113079.0
2017-01-11 13:00:00,104.39,104.74,103.96,103.99,88929.0,78.9147,79.1793,78.5896,78.6123,88929.0
2017-01-11 13:30:00,103.99,104.5,103.99,104.47,84971.0,78.6123,78.9978,78.6123,78.9752,84971.0
2017-01-11 14:00:00,104.49,104.64,104.17,104.33,150430.0,78.9903,79.1037,78.7484,78.8693,150430.0
2017-01-11 14:30:00,104.32,104.55,104.29,104.53,180823.0,78.8618,79.0356,78.8391,79.0205,180823.0
2017-01-11 15:00:00,104.52,104.91,104.37,104.75,375151.0,79.013,79.3078,78.8996,79.1868,375151.0
2017-01-11 15:30:00,104.75,105.01,104.5,104.91,511768.0,79.1868,79.3834,78.9978,79.3078,511768.0
2017-01-12 09:30:00,105.52,106.35,105.23,105.62,654048.0,79.8957,80.5242,79.6761,79.9714,654048.0
2017-01-12 10:00:00,105.64,106.36,105.6,106.09,443858.0,79.9866,80.5317,79.9563,80.3273,443858.0
2017-01-12 10:30:00,106.1,106.51,105.63,105.73,287207.0,80.3349,80.6453,79.979,80.0547,287207.0
2017-01-12 11:00:00,105.72,106.12,105.49,105.91,235655.0,80.0471,80.35,79.873,80.191,235655.0
2017-01-12 11:30:00,105.92,106.01,105.67,105.8,249525.0,80.1986,80.2667,80.0093,80.1077,249525.0
2017-01-12 12:00:00,105.81,105.85,105.17,105.47,371234.0,80.1153,80.1456,79.6307,79.8579,371234.0
2017-01-12 12:30:00,105.46,105.56,104.93,105.04,310296.0,79.8503,79.926,79.449,79.5323,310296.0
2017-01-12 13:00:00,105.06,105.18,104.84,105.18,120316.0,79.5474,79.6383,79.3808,79.6383,120316.0
2017-01-12 13:30:00,105.17,105.37,105.06,105.29,141147.0,79.6307,79.7821,79.5474,79.7216,141147.0
2017-01-12 14:00:00,105.29,105.42,105.11,105.21,121426.0,79.7216,79.82,79.5853,79.661,121426.0
2017-01-12 14:30:00,105.21,105.43,105.21,105.28,226535.0,79.661,79.8276,79.661,79.714,226535.0
2017-01-12 15:00:00,105.29,105.29,105.03,105.16,231887.0,79.7216,79.7216,79.5247,79.6231,231887.0
2017-01-12 15:30:00,105.15,105.49,105.13,105.4,566581.0,79.6156,79.873,79.6004,79.8049,566581.0
2017-01-13 09:30:00,104.84,105.11,104.26,104.95,290437.0,79.3808,79.5853,78.9417,79.4641,290437.0
2017-01-13 10:00:00,104.94,105.29,104.88,105.07,115703.0,79.4566,79.7216,79.4111,79.555,115703.0
2017-01-13 10:30:00,105.07,105.3,104.91,105.01,99524.0,79.555,79.7291,79.4338,79.5096,99524.0
2017-01-13 11:00:00,105.02,105.26,105.02,105.18,193571.0,79.5171,79.6989,79.5171,79.6383,193571.0
2017-01-13 11:30:00,105.17,105.41,105.11,105.32,95608.0,79.6307,79.8124,79.5853,79.7443,95608.0
2017-01-13 12:00:00,105.33,105.48,105.28,105.37,100102.0,79.7519,79.8654,79.714,79.7821,100102.0
2017-01-13 12:30:00,105.36,105.68,105.33,105.65,149577.0,79.7746,80.0169,79.7519,79.9941,149577.0
2017-01-13 13:00:00,105.64,106.08,105.64,105.83,141744.0,79.9866,80.3197,79.9866,80.1304,141744.0
2017-01-13 13:30:00,105.83,105.83,105.49,105.58,90887.0,80.1304,80.1304,79.873,79.9411,90887.0
2017-01-13 14:00:00,105.57,105.7,105.26,105.27,127862.0,79.9336,80.032,79.6989,79.7064,127862.0
2017-01-13 14:30:00,105.31,105.66,105.27,105.58,70602.0,79.7367,80.0017,79.7064,79.9411,70602.0
2017-01-13 15:00:00,105.61,105.81,105.48,105.66,127453.0,79.9639,80.1153,79.8654,80.0017,127453.0
2017-01-13 15:30:00,105.65,105.77,105.31,105.41,458738.0,79.9941,80.085,79.7367,79.8124,458738.0
2017-01-17 09:30:00,105.95,106.63,105.84,106.44,336134.0,80.2213,80.7362,80.138,80.5923,336134.0
2017-01-17 10:00:00,106.41,106.68,106.14,106.44,230862.0,80.5696,80.774,80.3652,80.5923,230862.0
2017-01-17 10:30:00,106.44,106.44,105.52,105.78,337959.0,80.5923,80.5923,79.8957,80.0926,337959.0
2017-01-17 11:00:00,105.81,105.98,105.64,105.92,91469.0,80.1153,80.244,79.9866,80.1986,91469.0
2017-01-17 11:30:00,105.95,106.39,105.93,106.39,97732.0,80.2213,80.5544,80.2062,80.5544,97732.0
2017-01-17 12:00:00,106.42,106.58,106.31,106.37,106101.0,80.5772,80.6983,80.4939,80.5393,106101.0
2017-01-17 12:30:00,106.37,106.62,106.19,106.43,121370.0,80.5393,80.7286,80.403,80.5847,121370.0
2017-01-17 13:00:00,106.44,106.67,106.33,106.66,124767.0,80.5923,80.7665,80.509,80.7589,124767.0
2017-01-17 13:30:00,106.67,106.76,106.55,106.65,78922.0,80.7665,80.8346,80.6756,80.7513,78922.0
2017-01-17 14:00:00,106.64,106.76,106.18,106.22,86730.0,80.7437,80.8346,80.3954,80.4257,86730.0
2017-01-17 14:30:00,106.19,106.24,105.67,105.71,210874.0,80.403,80.4409,80.0093,80.0396,210874.0
2017-01-17 15:00:00,105.72,105.79,105.45,105.59,208737.0,80.0471,80.1002,79.8427,79.9487,208737.0
2017-01-17 15:30:00,105.58,105.72,105.45,105.52,542587.0,79.9411,80.0471,79.8427,79.8957,542587.0
2017-01-18 09:30:00,105.34,105.6,105.0,105.4,278216.0,79.7594,79.9563,79.502,79.8049,278216.0
2017-01-18 10:00:00,105.4,105.49,105.11,105.45,218524.0,79.8049,79.873,79.5853,79.8427,218524.0
2017-01-18 10:30:00,105.39,105.52,104.78,104.92,93264.0,79.7973,79.8957,79.3354,79.4414,93264.0
2017-01-18 11:00:00,104.92,105.45,104.87,105.31,120112.0,79.4414,79.8427,79.4036,79.7367,120112.0
2017-01-18 11:30:00,105.33,105.38,105.14,105.3,89469.0,79.7519,79.7897,79.608,79.7291,89469.0
2017-01-18 12:00:00,105.33,105.71,105.29,105.42,62163.0,79.7519,80.0396,79.7216,79.82,62163.0
2017-01-18 12:30:00,105.4,105.43,104.9,104.94,112682.0,79.8049,79.8276,79.4263,79.4566,112682.0
2017-01-18 13:00:00,104.93,105.17,104.88,104.94,76981.0,79.449,79.6307,79.4111,79.4566,76981.0
2017-01-18 13:30:00,104.95,105.18,104.93,105.05,72179.0,79.4641,79.6383,79.449,79.5399,72179.0
2017-01-18 14:00:00,105.05,105.07,104.87,104.87,84049.0,79.5399,79.555,79.4036,79.4036,84049.0
2017-01-18 14:30:00,104.89,104.9,104.73,104.85,69596.0,79.4187,79.4263,79.2976,79.3884,69596.0
2017-01-18 15:00:00,104.85,105.12,104.82,104.9,110814.0,79.3884,79.5929,79.3657,79.4263,110814.0
2017-01-18 15:30:00,104.91,105.43,104.84,105.42,367550.0,79.4338,79.8276,79.3808,79.82,367550.0
2017-01-19 09:30:00,105.5,105.9,105.48,105.72,116520.0,79.8806,80.1834,79.8654,80.0471,116520.0
2017-01-19 10:00:00,105.7,105.73,105.1,105.18,104282.0,80.032,80.0547,79.5777,79.6383,104282.0
2017-01-19 10:30:00,105.2,105.26,104.71,104.85,88399.0,79.6534,79.6989,79.2824,79.3884,88399.0
2017-01-19 11:00:00,104.8,104.86,104.52,104.58,88708.0,79.3506,79.396,79.1386,79.184,88708.0
2017-01-19 11:30:00,104.58,105.0,104.45,104.99,115928.0,79.184,79.502,79.0856,79.4944,115928.0
2017-01-19 12:00:00,104.97,105.19,104.87,105.12,93535.0,79.4793,79.6459,79.4036,79.5929,93535.0
2017-01-19 12:30:00,105.13,105.63,105.07,105.57,128155.0,79.6004,79.979,79.555,79.9336,128155.0
2017-01-19 13:00:00,105.59,105.96,105.52,105.87,113484.0,79.9487,80.2289,79.8957,80.1607,113484.0
2017-01-19 13:30:00,105.88,106.21,105.8,105.96,121176.0,80.1683,80.4182,80.1077,80.2289,121176.0
2017-01-19 14:00:00,105.93,106.06,105.58,105.74,110373.0,80.2062,80.3046,79.9411,80.0623,110373.0
2017-01-19 14:30:00,105.71,105.87,105.55,105.56,122012.0,80.0396,80.1607,79.9184,79.926,122012.0
2017-01-19 15:00:00,105.56,105.72,105.42,105.53,152920.0,79.926,80.0471,79.82,79.9033,152920.0
2017-01-19 15:30:00,105.53,105.58,105.15,105.19,552295.0,79.9033,79.9411,79.6156,79.6459,552295.0
2017-01-20 09:30:00,106.23,106.54,106.01,106.2,349056.0,80.4333,80.668,80.2667,80.4106,349056.0
2017-01-20 10:00:00,106.14,106.47,106.03,106.47,119558.0,80.3652,80.615,80.2819,80.615,119558.0
2017-01-20 10:30:00,106.5,106.51,106.19,106.34,89745.0,80.6377,80.6453,80.403,80.5166,89745.0
2017-01-20 11:00:00,106.36,106.61,106.0,106.48,137129.0,80.5317,80.721,80.2592,80.6226,137129.0
2017-01-20 11:30:00,106.47,106.79,106.4,106.58,92950.0,80.615,80.8573,80.562,80.6983,92950.0
2017-01-20 12:00:00,106.58,106.6,105.86,105.91,73566.0,80.6983,80.7135,80.1532,80.191,73566.0
2017-01-20 12:30:00,105.94,106.0,105.59,105.7,84169.0,80.2137,80.2592,79.9487,80.032,84169.0
2017-01-20 13:00:00,105.68,106.28,105.47,106.15,87790.0,80.0169,80.4712,79.8579,80.3727,87790.0
2017-01-20 13:30:00,106.16,106.18,105.9,106.08,77625.0,80.3803,80.3954,80.1834,80.3197,77625.0
2017-01-20 14:00:00,106.05,106.07,105.55,105.68,80137.0,80.297,80.3122,79.9184,80.0169,80137.0
2017-01-20 14:30:00,105.68,105.7,105.4,105.47,90223.0,80.0169,80.032,79.8049,79.8579,90223.0
2017-01-20 15:00:00,105.48,105.55,105.31,105.34,139474.0,79.8654,79.9184,79.7367,79.7594,139474.0
2017-01-20 15:30:00,105.33,105.56,105.3,105.47,452702.0,79.7519,79.926,79.7291,79.8579,452702.0
2017-01-23 09:30:00,104.72,105.1,104.51,104.89,347742.0,79.29,79.5777,79.131,79.4187,347742.0
2017-01-23 10:00:00,104.84,105.08,104.47,104.65,172739.0,79.3808,79.5626,79.1007,79.237,172739.0
2017-01-23 10:30:00,104.66,104.67,104.01,104.22,156677.0,79.2446,79.2521,78.7524,78.9114,156677.0
2017-01-23 11:00:00,104.27,104.46,103.83,103.92,107291.0,78.9493,79.0931,78.6161,78.6843,107291.0
2017-01-23 11:30:00,103.88,104.02,103.52,103.58,124850.0,78.654,78.76,78.3814,78.4268,124850.0
2017-01-23 12:00:00,103.6,103.66,103.34,103.48,109228.0,78.442,78.4874,78.2451,78.3511,109228.0
2017-01-23 12:30:00,103.49,103.7,103.44,103.5,136046.0,78.3587,78.5177,78.3208,78.3662,136046.0
2017-01-23 13:00:00,103.5,103.68,103.48,103.55,136870.0,78.3662,78.5025,78.3511,78.4041,136870.0
2017-01-23 13:30:00,103.58,103.92,103.56,103.76,84453.0,78.4268,78.6843,78.4117,78.5631,84453.0
2017-01-23 14:00:00,103.77,103.79,103.53,103.59,97011.0,78.5707,78.5858,78.389,78.4344,97011.0
2017-01-23 14:30:00,103.62,103.73,103.55,103.67,104536.0,78.4571,78.5404,78.4041,78.495,104536.0
2017-01-23 15:00:00,103.67,103.7,103.51,103.62,265323.0,78.495,78.5177,78.3738,78.4571,265323.0
2017-01-23 15:30:00,103.62,103.66,103.43,103.46,563600.0,78.4571,78.4874,78.3132,78.336,563600.0
2017-01-24 09:30:00,104.49,104.62,103.43,103.53,232630.0,79.1158,79.2143,78.3132,78.389,232630.0
2017-01-24 10:00:00,103.53,103.68,102.91,103.03,145702.0,78.389,78.5025,77.9195,78.0104,145702.0
2017-01-24 10:30:00,103.03,103.49,102.94,103.49,120001.0,78.0104,78.3587,77.9422,78.3587,120001.0
2017-01-24 11:00:00,103.58,103.74,103.38,103.46,108284.0,78.4268,78.548,78.2754,78.336,108284.0
2017-01-24 11:30:00,103.5,103.52,103.4,103.49,138425.0,78.3662,78.3814,78.2905,78.3587,138425.0
2017-01-24 12:00:00,103.5,103.91,103.45,103.79,207463.0,78.3662,78.6767,78.3284,78.5858,207463.0
2017-01-24 12:30:00,103.79,103.93,103.66,103.7,124782.0,78.5858,78.6918,78.4874,78.5177,124782.0
2017-01-24 13:00:00,103.72,103.82,103.37,103.44,178901.0,78.5328,78.6085,78.2678,78.3208,178901.0
2017-01-24 13:30:00,103.43,103.67,103.41,103.67,204680.0,78.3132,78.495,78.2981,78.495,204680.0
2017-01-24 14:00:00,103.69,103.98,103.56,103.92,137186.0,78.5101,78.7297,78.4117,78.6843,137186.0
2017-01-24 14:30:00,103.92,104.06,103.87,104.04,85077.0,78.6843,78.7903,78.6464,78.7751,85077.0
2017-01-24 15:00:00,104.04,104.09,103.85,103.87,106762.0,78.7751,78.813,78.6313,78.6464,106762.0
2017-01-24 15:30:00,103.88,103.96,103.61,103.67,341390.0,78.654,78.7145,78.4495,78.495,341390.0
2017-01-25 09:30:00,103.63,104.21,103.24,104.02,250719.0,78.4647,78.9038,78.1694,78.76,250719.0
2017-01-25 10:00:00,104.05,104.23,103.93,103.97,175982.0,78.7827,78.919,78.6918,78.7221,175982.0
2017-01-25 10:30:00,103.95,104.39,103.73,103.98,393098.0,78.707,79.0401,78.5404,78.7297,393098.0
2017-01-25 11:00:00,104.0,104.07,103.62,103.9,119922.0,78.7448,78.7978,78.4571,78.6691,119922.0
2017-01-25 11:30:00,103.88,104.17,103.72,104.11,105811.0,78.654,78.8735,78.5328,78.8281,105811.0
2017-01-25 12:00:00,104.12,104.17,103.97,104.0,198681.0,78.8357,78.8735,78.7221,78.7448,198681.0
2017-01-25 12:30:00,103.99,104.12,103.97,104.05,116570.0,78.7373,78.8357,78.7221,78.7827,116570.0
2017-01-25 13:00:00,104.05,104.14,103.99,104.01,117922.0,78.7827,78.8508,78.7373,78.7524,117922.0
2017-01-25 13:30:00,104.0,104.07,103.91,104.07,129750.0,78.7448,78.7978,78.6767,78.7978,129750.0
2017-01-25 14:00:00,104.06,104.16,103.9,103.96,128284.0,78.7903,78.866,78.6691,78.7145,128284.0
2017-01-25 14:30:00,104.02,104.05,103.89,103.98,68299.0,78.76,78.7827,78.6615,78.7297,68299.0
2017-01-25 15:00:00,103.99,104.02,103.67,103.89,109928.0,78.7373,78.76,78.495,78.6615,109928.0
2017-01-25 15:30:00,103.9,104.06,103.63,103.92,281967.0,78.6691,78.7903,78.4647,78.6843,281967.0
2017-01-26 09:30:00,104.1,104.72,103.9,104.38,278861.0,78.8205,79.29,78.6691,79.0326,278861.0
2017-01-26 10:00:00,104.39,105.07,104.32,104.8,268075.0,79.0401,79.555,78.9871,79.3506,268075.0
2017-01-26 10:30:00,104.82,105.02,104.55,104.91,227204.0,79.3657,79.5171,79.1613,79.4338,227204.0
2017-01-26 11:00:00,104.92,105.15,104.7,104.7,127390.0,79.4414,79.6156,79.2748,79.2748,127390.0
2017-01-26 11:30:00,104.74,104.95,104.62,104.76,129431.0,79.3051,79.4641,79.2143,79.3203,129431.0
2017-01-26 12:00:00,104.73,104.93,104.56,104.77,95415.0,79.2976,79.449,79.1688,79.3278,95415.0
2017-01-26 12:30:00,104.77,104.84,104.56,104.76,112103.0,79.3278,79.3808,79.1688,79.3203,112103.0
2017-01-26 13:00:00,104.77,104.98,104.73,104.98,94824.0,79.3278,79.4868,79.2976,79.4868,94824.0
2017-01-26 13:30:00,104.97,105.17,104.89,105.07,122193.0,79.4793,79.6307,79.4187,79.555,122193.0
2017-01-26 14:00:00,105.07,105.26,104.92,105.05,137036.0,79.555,79.6989,79.4414,79.5399,137036.0
2017-01-26 14:30:00,105.05,105.05,104.77,104.78,111097.0,79.5399,79.5399,79.3278,79.3354,111097.0
2017-01-26 15:00:00,104.78,104.78,104.25,104.49,157102.0,79.3354,79.3354,78.9341,79.1158,157102.0
2017-01-26 15:30:00,104.49,104.53,104.28,104.39,419795.0,79.1158,79.1461,78.9568,79.0401,419795.0
2017-01-27 09:30:00,104.16,104.16,103.4,103.56,180463.0,78.866,78.866,78.2905,78.4117,180463.0
2017-01-27 10:00:00,103.6,104.08,103.57,103.72,106016.0,78.442,78.8054,78.4193,78.5328,106016.0
2017-01-27 10:30:00,103.72,103.72,103.22,103.32,113559.0,78.5328,78.5328,78.1542,78.23,113559.0
2017-01-27 11:00:00,103.32,103.85,103.32,103.72,50586.0,78.23,78.6313,78.23,78.5328,50586.0
2017-01-27 11:30:00,103.7,103.8,103.32,103.46,88144.0,78.5177,78.5934,78.23,78.336,88144.0
2017-01-27 12:00:00,103.46,103.93,103.42,103.88,96973.0,78.336,78.6918,78.3057,78.654,96973.0
2017-01-27 12:30:00,103.84,103.94,103.37,103.41,80104.0,78.6237,78.6994,78.2678,78.2981,80104.0
2017-01-27 13:00:00,103.4,103.43,103.09,103.25,100507.0,78.2905,78.3132,78.0558,78.177,100507.0
2017-01-27 13:30:00,103.25,103.36,102.99,103.2,88313.0,78.177,78.2602,77.9801,78.1391,88313.0
2017-01-27 14:00:00,103.19,103.25,102.98,103.11,99930.0,78.1315,78.177,77.9725,78.071,99930.0
2017-01-27 14:30:00,103.12,103.2,103.0,103.03,89898.0,78.0785,78.1391,77.9877,78.0104,89898.0
2017-01-27 15:00:00,103.03,103.21,102.78,102.8,189193.0,78.0104,78.1467,77.8211,77.8362,189193.0
2017-01-27 15:30:00,102.81,103.02,102.77,102.89,525333.0,77.8438,78.0028,77.8135,77.9044,525333.0
2017-01-30 09:30:00,102.19,102.76,101.08,101.16,292819.0,77.3744,77.806,76.5339,76.5945,292819.0
2017-01-30 10:00:00,101.16,101.37,100.65,100.7,193124.0,76.5945,76.7535,76.2083,76.2462,193124.0
2017-01-30 10:30:00,100.71,100.74,99.84,99.85,227748.0,76.2538,76.2765,75.595,75.6026,227748.0
2017-01-30 11:00:00,99.84,100.2,99.57,100.01,232708.0,75.595,75.8676,75.3906,75.7238,232708.0
2017-01-30 11:30:00,100.03,100.91,100.0,100.68,138642.0,75.7389,76.4052,75.7162,76.2311,138642.0
2017-01-30 12:00:00,100.7,101.12,100.54,100.86,169440.0,76.2462,76.5642,76.1251,76.3673,169440.0
2017-01-30 12:30:00,100.81,100.85,100.52,100.74,109300.0,76.3295,76.3598,76.1099,76.2765,109300.0
2017-01-30 13:00:00,100.74,100.91,100.67,100.77,92135.0,76.2765,76.4052,76.2235,76.2992,92135.0
2017-01-30 13:30:00,100.79,101.04,100.72,100.93,104941.0,76.3143,76.5036,76.2613,76.4203,104941.0
2017-01-30 14:00:00,100.94,101.24,100.89,101.04,103635.0,76.4279,76.6551,76.3901,76.5036,103635.0
2017-01-30 14:30:00,101.03,101.11,100.9,101.11,85849.0,76.4961,76.5566,76.3976,76.5566,85849.0
2017-01-30 15:00:00,101.12,101.12,100.75,100.95,125793.0,76.5642,76.5642,76.2841,76.4355,125793.0
2017-01-30 15:30:00,100.95,101.33,100.92,101.18,469140.0,76.4355,76.7232,76.4128,76.6096,469140.0
2017-01-31 09:30:00,101.35,101.35,100.1,100.61,230733.0,76.7384,76.7384,75.7919,76.1781,230733.0
2017-01-31 10:00:00,100.66,100.79,100.34,100.53,109930.0,76.2159,76.3143,75.9736,76.1175,109930.0
2017-01-31 10:30:00,100.56,100.85,100.36,100.41,140618.0,76.1402,76.3598,75.9888,76.0266,140618.0
2017-01-31 11:00:00,100.41,100.96,100.36,100.62,88468.0,76.0266,76.4431,75.9888,76.1856,88468.0
2017-01-31 11:30:00,100.63,100.99,100.59,100.88,90032.0,76.1932,76.4658,76.1629,76.3825,90032.0
2017-01-31 12:00:00,100.89,101.08,100.84,100.98,59086.0,76.3901,76.5339,76.3522,76.4582,59086.0
2017-01-31 12:30:00,101.0,101.12,100.71,101.1,101024.0,76.4733,76.5642,76.2538,76.5491,101024.0
2017-01-31 13:00:00,101.1,101.3,100.88,101.22,120703.0,76.5491,76.7005,76.3825,76.6399,120703.0
2017-01-31 13:30:00,101.22,101.36,101.04,101.1,76776.0,76.6399,76.7459,76.5036,76.5491,76776.0
2017-01-31 14:00:00,101.1,101.22,100.94,101.0,104997.0,76.5491,76.6399,76.4279,76.4733,104997.0
2017-01-31 14:30:00,101.0,101.03,100.86,100.9,127879.0,76.4733,76.4961,76.3673,76.3976,127879.0
2017-01-31 15:00:00,100.89,101.26,100.88,101.24,145850.0,76.3901,76.6702,76.3825,76.6551,145850.0
2017-01-31 15:30:00,101.25,101.62,101.13,101.59,385857.0,76.6626,76.9428,76.5718,76.9201,385857.0
2017-02-01 09:30:00,102.18,102.63,101.39,101.51,254191.0,77.3668,77.7075,76.7686,76.8595,254191.0
2017-02-01 10:00:00,101.52,101.61,100.95,100.97,126919.0,76.8671,76.9352,76.4355,76.4506,126919.0
2017-02-01 10:30:00,100.96,100.96,100.05,100.3,158963.0,76.4431,76.4431,75.754,75.9433,158963.0
2017-02-01 11:00:00,100.33,100.82,100.33,100.76,188289.0,75.966,76.3371,75.966,76.2916,188289.0
2017-02-01 11:30:00,100.78,101.0,100.22,100.52,154325.0,76.3068,76.4733,75.8828,76.1099,154325.0
2017-02-01 12:00:00,100.51,100.64,100.23,100.25,217673.0,76.1023,76.2008,75.8903,75.9055,217673.0
2017-02-01 12:30:00,100.28,100.66,100.24,100.39,122615.0,75.9282,76.2159,75.8979,76.0115,122615.0
2017-02-01 13:00:00,100.39,100.6,100.2,100.43,103393.0,76.0115,76.1705,75.8676,76.0418,103393.0
2017-02-01 13:30:00,100.4,100.63,100.38,100.55,95882.0,76.019,76.1932,76.0039,76.1326,95882.0
2017-02-01 14:00:00,100.52,101.14,100.5,100.95,153355.0,76.1099,76.5793,76.0948,76.4355,153355.0
2017-02-01 14:30:00,100.99,101.0,100.47,100.61,114104.0,76.4658,76.4733,76.072,76.1781,114104.0
2017-02-01 15:00:00,100.62,100.79,100.52,100.74,123727.0,76.1856,76.3143,76.1099,76.2765,123727.0
2017-02-01 15:30:00,100.75,101.1,100.71,101.0,581873.0,76.2841,76.5491,76.2538,76.4733,581873.0
2017-02-02 09:30:00,101.14,101.48,99.95,99.95,170816.0,76.5793,76.8368,75.6783,75.6783,170816.0
2017-02-02 10:00:00,99.98,100.31,99.82,99.88,266036.0,75.701,75.9509,75.5799,75.6253,266036.0
2017-02-02 10:30:00,99.88,100.52,99.67,100.35,192117.0,75.6253,76.1099,75.4663,75.9812,192117.0
2017-02-02 11:00:00,100.34,100.53,100.27,100.38,341408.0,75.9736,76.1175,75.9206,76.0039,341408.0
2017-02-02 11:30:00,100.36,100.42,100.02,100.02,180177.0,75.9888,76.0342,75.7313,75.7313,180177.0
2017-02-02 12:00:00,100.03,100.1,99.96,100.02,158761.0,75.7389,75.7919,75.6859,75.7313,158761.0
2017-02-02 12:30:00,100.01,100.1,99.91,99.95,267047.0,75.7238,75.7919,75.648,75.6783,267047.0
2017-02-02 13:00:00,99.97,100.22,99.92,100.11,350469.0,75.6935,75.8828,75.6556,75.7995,350469.0
2017-02-02 13:30:00,100.1,100.44,99.98,100.39,282391.0,75.7919,76.0493,75.701,76.0115,282391.0
2017-02-02 14:00:00,100.4,100.65,99.82,99.87,276230.0,76.019,76.2083,75.5799,75.6178,276230.0
2017-02-02 14:30:00,99.87,99.94,99.1,99.14,359868.0,75.6178,75.6708,75.0347,75.065,359868.0
2017-02-02 15:00:00,99.15,99.7,98.94,99.55,455692.0,75.0726,75.489,74.9136,75.3755,455692.0
2017-02-02 15:30:00,99.56,99.96,99.48,99.7,993654.0,75.383,75.6859,75.3225,75.489,993654.0
2017-02-03 09:30:00,99.68,100.44,99.21,100.07,337312.0,75.4739,76.0493,75.118,75.7692,337312.0
2017-02-03 10:00:00,100.08,101.41,99.99,101.37,204750.0,75.7768,76.7838,75.7086,76.7535,204750.0
2017-02-03 10:30:00,101.37,102.18,101.19,101.6,364109.0,76.7535,77.3668,76.6172,76.9276,364109.0
2017-02-03 11:00:00,101.61,101.83,101.58,101.65,213203.0,76.9352,77.1018,76.9125,76.9655,213203.0
2017-02-03 11:30:00,101.63,101.67,101.06,101.2,174830.0,76.9504,76.9806,76.5188,76.6248,174830.0
2017-02-03 12:00:00,101.23,101.38,101.12,101.23,78457.0,76.6475,76.7611,76.5642,76.6475,78457.0
2017-02-03 12:30:00,101.24,101.36,100.9,100.9,91267.0,76.6551,76.7459,76.3976,76.3976,91267.0
2017-02-03 13:00:00,100.89,101.13,100.79,100.98,148756.0,76.3901,76.5718,76.3143,76.4582,148756.0
2017-02-03 13:30:00,100.98,101.1,100.96,100.96,102628.0,76.4582,76.5491,76.4431,76.4431,102628.0
2017-02-03 14:00:00,100.95,101.21,100.94,101.06,185508.0,76.4355,76.6323,76.4279,76.5188,185508.0
2017-02-03 14:30:00,101.07,101.28,100.96,101.07,175403.0,76.5263,76.6854,76.4431,76.5263,175403.0
2017-02-03 15:00:00,101.06,101.19,100.82,100.89,173260.0,76.5188,76.6172,76.3371,76.3901,173260.0
2017-02-03 15:30:00,100.89,101.1,100.81,100.92,456461.0,76.3901,76.5491,76.3295,76.4128,456461.0
2017-02-06 09:30:00,101.0,101.05,99.94,100.09,161951.0,76.4733,76.5112,75.6708,75.7843,161951.0
2017-02-06 10:00:00,100.09,100.26,99.87,99.88,85842.0,75.7843,75.913,75.6178,75.6253,85842.0
2017-02-06 10:30:00,99.86,99.95,99.59,99.64,82479.0,75.6102,75.6783,75.4057,75.4436,82479.0
2017-02-06 11:00:00,99.63,100.0,99.63,99.93,65535.0,75.436,75.7162,75.436,75.6632,65535.0
2017-02-06 11:30:00,99.95,100.01,99.59,99.64,59698.0,75.6783,75.7238,75.4057,75.4436,59698.0
2017-02-06 12:00:00,99.63,99.83,99.6,99.71,57253.0,75.436,75.5875,75.4133,75.4966,57253.0
2017-02-06 12:30:00,99.73,99.83,99.65,99.66,53100.0,75.5117,75.5875,75.4512,75.4587,53100.0
2017-02-06 13:00:00,99.71,99.81,99.51,99.54,61755.0,75.4966,75.5723,75.3452,75.3679,61755.0
2017-02-06 13:30:00,99.53,99.83,99.43,99.8,53850.0,75.3603,75.5875,75.2846,75.5648,53850.0
2017-02-06 14:00:00,99.81,99.99,99.72,99.89,80195.0,75.5723,75.7086,75.5042,75.6329,80195.0
2017-02-06 14:30:00,99.87,100.15,99.86,100.07,84546.0,75.6178,75.8298,75.6102,75.7692,84546.0
2017-02-06 15:00:00,100.04,100.1,99.84,99.88,100405.0,75.7465,75.7919,75.595,75.6253,100405.0
2017-02-06 15:30:00,99.87,99.88,99.6,99.71,376863.0,75.6178,75.6253,75.4133,75.4966,376863.0
2017-02-07 09:30:00,99.25,99.5,98.49,98.58,181331.0,75.1483,75.3376,74.5729,74.641,181331.0
2017-02-07 10:00:00,98.57,98.6,98.01,98.33,218345.0,74.6334,74.6562,74.2094,74.4517,218345.0
2017-02-07 10:30:00,98.35,98.48,97.85,97.89,150111.0,74.4669,74.5653,74.0883,74.1186,150111.0
2017-02-07 11:00:00,97.89,98.2,97.68,97.69,195685.0,74.1186,74.3533,73.9596,73.9671,195685.0
2017-02-07 11:30:00,97.69,97.74,96.65,96.76,362858.0,73.9671,74.005,73.1797,73.263,362858.0
2017-02-07 12:00:00,96.76,96.94,95.57,95.8,581938.0,73.263,73.3993,72.362,72.5361,581938.0
2017-02-07 12:30:00,95.78,96.35,95.27,95.4,359085.0,72.521,72.9525,72.1348,72.2332,359085.0
2017-02-07 13:00:00,95.4,96.29,95.37,96.29,205128.0,72.2332,72.9071,72.2105,72.9071,205128.0
2017-02-07 13:30:00,96.28,96.72,96.24,96.61,296202.0,72.8995,73.2327,72.8693,73.1494,296202.0
2017-02-07 14:00:00,96.63,96.82,96.45,96.82,247152.0,73.1645,73.3084,73.0283,73.3084,247152.0
2017-02-07 14:30:00,96.81,97.26,96.8,97.19,257332.0,73.3008,73.6416,73.2933,73.5886,257332.0
2017-02-07 15:00:00,97.19,97.53,97.15,97.41,217141.0,73.5886,73.846,73.5583,73.7551,217141.0
2017-02-07 15:30:00,97.39,97.39,97.04,97.12,682285.0,73.74,73.74,73.475,73.5356,682285.0
2017-02-08 09:30:00,96.6,96.72,95.28,95.94,306569.0,73.1418,73.2327,72.1424,72.6421,306569.0
2017-02-08 10:00:00,95.93,96.77,95.9,96.61,325782.0,72.6345,73.2706,72.6118,73.1494,325782.0
2017-02-08 10:30:00,96.57,97.6,96.43,97.55,284410.0,73.1191,73.899,73.0131,73.8611,284410.0
2017-02-08 11:00:00,97.58,97.76,97.35,97.39,230122.0,73.8839,74.0201,73.7097,73.74,230122.0
2017-02-08 11:30:00,97.39,97.45,97.0,97.2,239895.0,73.74,73.7854,73.4447,73.5961,239895.0
2017-02-08 12:00:00,97.19,97.56,97.19,97.53,123621.0,73.5886,73.8687,73.5886,73.846,123621.0
2017-02-08 12:30:00,97.53,98.01,97.41,97.91,174887.0,73.846,74.2094,73.7551,74.1337,174887.0
2017-02-08 13:00:00,97.9,98.28,97.89,98.06,119757.0,74.1261,74.4139,74.1186,74.2473,119757.0
2017-02-08 13:30:00,98.05,98.31,98.03,98.2,164298.0,74.2397,74.4366,74.2246,74.3533,164298.0
2017-02-08 14:00:00,98.22,98.44,98.22,98.36,118648.0,74.3684,74.535,74.3684,74.4744,118648.0
2017-02-08 14:30:00,98.37,98.49,98.29,98.29,111357.0,74.482,74.5729,74.4214,74.4214,111357.0
2017-02-08 15:00:00,98.31,98.32,97.94,98.02,146648.0,74.4366,74.4442,74.1564,74.217,146648.0
2017-02-08 15:30:00,98.01,98.2,97.93,98.12,291228.0,74.2094,74.3533,74.1489,74.2927,291228.0
2017-02-09 09:30:00,99.1,99.41,98.45,98.95,188701.0,75.0347,75.2695,74.5426,74.9212,188701.0
2017-02-09 10:00:00,98.94,100.15,98.83,99.69,305456.0,74.9136,75.8298,74.8303,75.4815,305456.0
2017-02-09 10:30:00,99.68,100.29,99.46,100.06,167098.0,75.4739,75.9358,75.3073,75.7616,167098.0
2017-02-09 11:00:00,100.06,100.08,99.32,99.34,186407.0,75.7616,75.7768,75.2013,75.2165,186407.0
2017-02-09 11:30:00,99.34,99.51,99.24,99.51,141212.0,75.2165,75.3452,75.1407,75.3452,141212.0
2017-02-09 12:00:00,99.51,99.96,99.46,99.71,120539.0,75.3452,75.6859,75.3073,75.4966,120539.0
2017-02-09 12:30:00,99.71,99.77,99.57,99.66,87893.0,75.4966,75.542,75.3906,75.4587,87893.0
2017-02-09 13:00:00,99.66,99.93,99.55,99.81,97446.0,75.4587,75.6632,75.3755,75.5723,97446.0
2017-02-09 13:30:00,99.8,100.09,99.55,100.09,102693.0,75.5648,75.7843,75.3755,75.7843,102693.0
2017-02-09 14:00:00,100.09,100.1,99.78,99.86,97937.0,75.7843,75.7919,75.5496,75.6102,97937.0
2017-02-09 14:30:00,99.86,100.21,99.85,100.11,128806.0,75.6102,75.8752,75.6026,75.7995,128806.0
2017-02-09 15:00:00,100.12,100.14,99.87,99.9,168156.0,75.807,75.8222,75.6178,75.6405,168156.0
2017-02-09 15:30:00,99.89,99.96,99.62,99.79,399522.0,75.6329,75.6859,75.4285,75.5572,399522.0
2017-02-10 09:30:00,101.23,101.89,100.57,101.8,440642.0,76.6475,77.1472,76.1478,77.0791,440642.0
2017-02-10 10:00:00,101.82,101.88,101.0,101.17,360227.0,77.0942,77.1396,76.4733,76.6021,360227.0
2017-02-10 10:30:00,101.17,101.74,101.12,101.65,228682.0,76.6021,77.0336,76.5642,76.9655,228682.0
2017-02-10 11:00:00,101.65,101.69,101.44,101.58,166903.0,76.9655,76.9958,76.8065,76.9125,166903.0
2017-02-10 11:30:00,101.59,102.03,101.57,101.85,260771.0,76.9201,77.2532,76.9049,77.1169,260771.0
2017-02-10 12:00:00,101.85,101.96,101.59,101.65,112197.0,77.1169,77.2002,76.9201,76.9655,112197.0
2017-02-10 12:30:00,101.68,101.95,101.65,101.67,81351.0,76.9882,77.1926,76.9655,76.9806,81351.0
2017-02-10 13:00:00,101.68,101.83,101.57,101.57,119866.0,76.9882,77.1018,76.9049,76.9049,119866.0
2017-02-10 13:30:00,101.56,101.6,101.33,101.46,109961.0,76.8974,76.9276,76.7232,76.8216,109961.0
2017-02-10 14:00:00,101.45,101.54,101.24,101.48,138891.0,76.8141,76.8822,76.6551,76.8368,138891.0
2017-02-10 14:30:00,101.47,101.61,101.3,101.35,88522.0,76.8292,76.9352,76.7005,76.7384,88522.0
2017-02-10 15:00:00,101.36,101.42,100.93,101.19,118325.0,76.7459,76.7914,76.4203,76.6172,118325.0
2017-02-10 15:30:00,101.19,101.52,101.16,101.45,333043.0,76.6172,76.8671,76.5945,76.8141,333043.0
2017-02-13 09:30:00,100.91,101.38,100.36,100.52,164779.0,76.4052,76.7611,75.9888,76.1099,164779.0
2017-02-13 10:00:00,100.46,100.91,100.2,100.33,217257.0,76.0645,76.4052,75.8676,75.966,217257.0
2017-02-13 10:30:00,100.3,100.53,100.2,100.44,118263.0,75.9433,76.1175,75.8676,76.0493,118263.0
2017-02-13 11:00:00,100.46,100.63,100.28,100.5,70592.0,76.0645,76.1932,75.9282,76.0948,70592.0
2017-02-13 11:30:00,100.48,100.49,100.14,100.32,70446.0,76.0796,76.0872,75.8222,75.9585,70446.0
2017-02-13 12:00:00,100.28,100.65,100.22,100.6,52277.0,75.9282,76.2083,75.8828,76.1705,52277.0
2017-02-13 12:30:00,100.59,100.59,100.35,100.54,107397.0,76.1629,76.1629,75.9812,76.1251,107397.0
2017-02-13 13:00:00,100.58,100.67,100.49,100.65,96771.0,76.1553,76.2235,76.0872,76.2083,96771.0
2017-02-13 13:30:00,100.66,100.72,100.47,100.52,66328.0,76.2159,76.2613,76.072,76.1099,66328.0
2017-02-13 14:00:00,100.52,100.6,100.45,100.59,81192.0,76.1099,76.1705,76.0569,76.1629,81192.0
2017-02-13 14:30:00,100.6,100.6,100.42,100.5,91362.0,76.1705,76.1705,76.0342,76.0948,91362.0
2017-02-13 15:00:00,100.48,100.49,100.24,100.28,135347.0,76.0796,76.0872,75.8979,75.9282,135347.0
2017-02-13 15:30:00,100.28,100.5,100.27,100.33,264695.0,75.9282,76.0948,75.9206,75.966,264695.0
2017-02-14 09:30:00,100.33,100.71,99.73,100.05,249537.0,75.966,76.2538,75.5117,75.754,249537.0
2017-02-14 10:00:00,100.07,100.07,99.37,99.4,177545.0,75.7692,75.7692,75.2392,75.2619,177545.0
2017-02-14 10:30:00,99.39,99.63,99.02,99.22,144821.0,75.2543,75.436,74.9742,75.1256,144821.0
2017-02-14 11:00:00,99.24,99.6,99.22,99.58,129857.0,75.1407,75.4133,75.1256,75.3982,129857.0
2017-02-14 11:30:00,99.58,99.8,99.33,99.35,96988.0,75.3982,75.5648,75.2089,75.224,96988.0
2017-02-14 12:00:00,99.32,99.45,99.15,99.44,351617.0,75.2013,75.2997,75.0726,75.2922,351617.0
2017-02-14 12:30:00,99.44,100.1,99.43,100.07,823445.0,75.2922,75.7919,75.2846,75.7692,823445.0
2017-02-14 13:00:00,100.08,100.58,100.06,100.53,162036.0,75.7768,76.1553,75.7616,76.1175,162036.0
2017-02-14 13:30:00,100.54,100.84,100.5,100.72,155605.0,76.1251,76.3522,76.0948,76.2613,155605.0
2017-02-14 14:00:00,100.72,100.95,100.66,100.68,135490.0,76.2613,76.4355,76.2159,76.2311,135490.0
2017-02-14 14:30:00,100.68,100.71,100.51,100.67,111646.0,76.2311,76.2538,76.1023,76.2235,111646.0
2017-02-14 15:00:00,100.68,101.23,100.64,101.17,195028.0,76.2311,76.6475,76.2008,76.6021,195028.0
2017-02-14 15:30:00,101.19,101.48,101.16,101.24,555167.0,76.6172,76.8368,76.5945,76.6551,555167.0
2017-02-15 09:30:00,100.91,101.39,100.68,100.88,219145.0,76.4052,76.7686,76.2311,76.3825,219145.0
2017-02-15 10:00:00,100.9,101.11,100.81,101.03,80751.0,76.3976,76.5566,76.3295,76.4961,80751.0
2017-02-15 10:30:00,100.98,101.41,100.69,101.41,105076.0,76.4582,76.7838,76.2386,76.7838,105076.0
2017-02-15 11:00:00,101.4,101.46,100.67,100.73,92295.0,76.7762,76.8216,76.2235,76.2689,92295.0
2017-02-15 11:30:00,100.78,100.78,100.35,100.57,119169.0,76.3068,76.3068,75.9812,76.1478,119169.0
2017-02-15 12:00:00,100.57,100.67,100.43,100.62,85692.0,76.1478,76.2235,76.0418,76.1856,85692.0
2017-02-15 12:30:00,100.62,100.98,100.62,100.84,95800.0,76.1856,76.4582,76.1856,76.3522,95800.0
2017-02-15 13:00:00,100.84,101.04,100.65,100.98,75997.0,76.3522,76.5036,76.2083,76.4582,75997.0
2017-02-15 13:30:00,100.97,101.47,100.9,101.33,110590.0,76.4506,76.8292,76.3976,76.7232,110590.0
2017-02-15 14:00:00,101.35,101.37,101.04,101.2,101662.0,76.7384,76.7535,76.5036,76.6248,101662.0
2017-02-15 14:30:00,101.19,101.23,100.9,100.98,77446.0,76.6172,76.6475,76.3976,76.4582,77446.0
2017-02-15 15:00:00,100.98,101.33,100.94,101.19,91825.0,76.4582,76.7232,76.4279,76.6172,91825.0
2017-02-15 15:30:00,101.17,101.19,100.67,100.75,263279.0,76.6021,76.6172,76.2235,76.2841,263279.0
2017-02-16 09:30:00,101.06,101.48,100.89,101.27,175809.0,76.5188,76.8368,76.3901,76.6778,175809.0
2017-02-16 10:00:00,101.24,101.38,100.65,100.72,235196.0,76.6551,76.7611,76.2083,76.2613,235196.0
2017-02-16 10:30:00,100.69,101.04,100.51,100.83,186708.0,76.2386,76.5036,76.1023,76.3446,186708.0
2017-02-16 11:00:00,100.84,101.01,100.69,101.01,182349.0,76.3522,76.4809,76.2386,76.4809,182349.0
2017-02-16 11:30:00,100.98,100.99,100.68,100.84,140048.0,76.4582,76.4658,76.2311,76.3522,140048.0
2017-02-16 12:00:00,100.8,100.85,100.37,100.58,132671.0,76.3219,76.3598,75.9963,76.1553,132671.0
2017-02-16 12:30:00,100.58,100.66,100.33,100.43,110625.0,76.1553,76.2159,75.966,76.0418,110625.0
2017-02-16 13:00:00,100.43,100.45,100.0,100.09,116276.0,76.0418,76.0569,75.7162,75.7843,116276.0
2017-02-16 13:30:00,100.11,100.38,99.95,100.35,128324.0,75.7995,76.0039,75.6783,75.9812,128324.0
2017-02-16 14:00:00,100.37,100.38,99.92,99.99,110011.0,75.9963,76.0039,75.6556,75.7086,110011.0
2017-02-16 14:30:00,99.99,100.36,99.95,100.35,114133.0,75.7086,75.9888,75.6783,75.9812,114133.0
2017-02-16 15:00:00,100.36,100.41,100.2,100.23,157191.0,75.9888,76.0266,75.8676,75.8903,157191.0
2017-02-16 15:30:00,100.24,100.31,99.84,100.17,561983.0,75.8979,75.9509,75.595,75.8449,561983.0
2017-02-17 09:30:00,99.91,100.02,99.36,99.64,336671.0,75.648,75.7313,75.2316,75.4436,336671.0
2017-02-17 10:00:00,99.65,99.83,99.4,99.54,145355.0,75.4512,75.5875,75.2619,75.3679,145355.0
2017-02-17 10:30:00,99.55,99.56,98.9,99.0,170155.0,75.3755,75.383,74.8833,74.959,170155.0
2017-02-17 11:00:00,99.02,99.17,98.58,98.69,213549.0,74.9742,75.0877,74.641,74.7243,213549.0
2017-02-17 11:30:00,98.69,98.87,98.53,98.55,151008.0,74.7243,74.8606,74.6032,74.6183,151008.0
2017-02-17 12:00:00,98.55,98.83,98.43,98.73,197447.0,74.6183,74.8303,74.5274,74.7546,197447.0
2017-02-17 12:30:00,98.73,99.33,98.65,99.29,121974.0,74.7546,75.2089,74.694,75.1786,121974.0
2017-02-17 13:00:00,99.28,99.38,99.23,99.34,104107.0,75.171,75.2467,75.1332,75.2165,104107.0
2017-02-17 13:30:00,99.35,99.39,98.88,98.9,96905.0,75.224,75.2543,74.8682,74.8833,96905.0
2017-02-17 14:00:00,98.91,99.03,98.75,99.0,116919.0,74.8909,74.9817,74.7697,74.959,116919.0
2017-02-17 14:30:00,99.0,99.02,98.79,98.8,110112.0,74.959,74.9742,74.8,74.8076,110112.0
2017-02-17 15:00:00,98.79,99.01,98.79,98.9,126744.0,74.8,74.9666,74.8,74.8833,126744.0
2017-02-17 15:30:00,98.9,99.05,98.84,99.01,467562.0,74.8833,74.9969,74.8379,74.9666,467562.0
2017-02-21 09:30:00,100.41,100.41,99.68,100.34,312743.0,76.0266,76.0266,75.4739,75.9736,312743.0
2017-02-21 10:00:00,100.32,100.85,100.25,100.65,216953.0,75.9585,76.3598,75.9055,76.2083,216953.0
2017-02-21 10:30:00,100.6,100.68,100.42,100.47,132760.0,76.1705,76.2311,76.0342,76.072,132760.0
2017-02-21 11:00:00,100.43,100.62,100.18,100.18,124085.0,76.0418,76.1856,75.8525,75.8525,124085.0
2017-02-21 11:30:00,100.16,100.5,99.96,100.36,113411.0,75.8373,76.0948,75.6859,75.9888,113411.0
2017-02-21 12:00:00,100.34,100.43,100.23,100.3,93783.0,75.9736,76.0418,75.8903,75.9433,93783.0
2017-02-21 12:30:00,100.29,100.36,100.18,100.36,129240.0,75.9358,75.9888,75.8525,75.9888,129240.0
2017-02-21 13:00:00,100.34,100.38,100.08,100.15,60055.0,75.9736,76.0039,75.7768,75.8298,60055.0
2017-02-21 13:30:00,100.12,100.15,99.92,100.0,66245.0,75.807,75.8298,75.6556,75.7162,66245.0
2017-02-21 14:00:00,100.01,100.13,99.88,100.03,90201.0,75.7238,75.8146,75.6253,75.7389,90201.0
2017-02-21 14:30:00,100.04,100.04,99.71,99.73,105457.0,75.7465,75.7465,75.4966,75.5117,105457.0
2017-02-21 15:00:00,99.74,99.81,99.53,99.72,203047.0,75.5193,75.5723,75.3603,75.5042,203047.0
2017-02-21 15:30:00,99.72,99.77,99.43,99.43,495601.0,75.5042,75.542,75.2846,75.2846,495601.0
2017-02-22 09:30:00,98.76,98.99,98.31,98.73,162497.0,74.7773,74.9514,74.4366,74.7546,162497.0
2017-02-22 10:00:00,98.75,99.15,98.66,98.75,157501.0,74.7697,75.0726,74.7016,74.7697,157501.0
2017-02-22 10:30:00,98.75,99.2,98.69,99.07,120036.0,74.7697,75.1105,74.7243,75.012,120036.0
2017-02-22 11:00:00,99.07,99.09,98.83,99.05,88526.0,75.012,75.0272,74.8303,74.9969,88526.0
2017-02-22 11:30:00,99.04,99.14,98.83,98.9,109385.0,74.9893,75.065,74.8303,74.8833,109385.0
2017-02-22 12:00:00,98.88,99.01,98.82,98.87,81882.0,74.8682,74.9666,74.8227,74.8606,81882.0
2017-02-22 12:30:00,98.89,99.03,98.87,98.95,59206.0,74.8757,74.9817,74.8606,74.9212,59206.0
2017-02-22 13:00:00,98.97,99.03,98.78,98.83,90174.0,74.9363,74.9817,74.7924,74.8303,90174.0
2017-02-22 13:30:00,98.82,98.96,98.58,98.63,161604.0,74.8227,74.9287,74.641,74.6789,161604.0
2017-02-22 14:00:00,98.61,98.61,97.83,98.19,185584.0,74.6637,74.6637,74.0731,74.3457,185584.0
2017-02-22 14:30:00,98.17,98.17,97.55,97.55,201602.0,74.3306,74.3306,73.8611,73.8611,201602.0
2017-02-22 15:00:00,97.57,97.88,97.55,97.74,174313.0,73.8763,74.111,73.8611,74.005,174313.0
2017-02-22 15:30:00,97.73,97.85,97.46,97.51,394172.0,73.9974,74.0883,73.793,73.8309,394172.0
2017-02-23 09:30:00,99.19,99.19,97.66,97.84,260324.0,75.1029,75.1029,73.9444,74.0807,260324.0
2017-02-23 10:00:00,97.88,97.97,97.48,97.52,199415.0,74.111,74.1791,73.8081,73.8384,199415.0
2017-02-23 10:30:00,97.52,97.7,97.12,97.21,308045.0,73.8384,73.9747,73.5356,73.6037,308045.0
2017-02-23 11:00:00,97.25,97.85,96.55,96.9,278074.0,73.634,74.0883,73.104,73.369,278074.0
2017-02-23 11:30:00,96.9,97.38,96.81,96.98,175485.0,73.369,73.7324,73.3008,73.4296,175485.0
2017-02-23 12:00:00,96.98,97.46,96.77,97.28,176562.0,73.4296,73.793,73.2706,73.6567,176562.0
2017-02-23 12:30:00,97.3,97.49,97.04,97.19,89969.0,73.6718,73.8157,73.475,73.5886,89969.0
2017-02-23 13:00:00,97.18,97.4,97.02,97.21,183028.0,73.581,73.7476,73.4598,73.6037,183028.0
2017-02-23 13:30:00,97.19,97.49,97.1,97.23,157581.0,73.5886,73.8157,73.5204,73.6188,157581.0
2017-02-23 14:00:00,97.25,97.49,97.18,97.49,97045.0,73.634,73.8157,73.581,73.8157,97045.0
2017-02-23 14:30:00,97.48,97.75,97.46,97.72,244032.0,73.8081,74.0126,73.793,73.9899,244032.0
2017-02-23 15:00:00,97.73,97.82,97.47,97.5,224954.0,73.9974,74.0656,73.8006,73.8233,224954.0
2017-02-23 15:30:00,97.49,97.61,97.42,97.57,348067.0,73.8157,73.9066,73.7627,73.8763,348067.0
2017-02-24 09:30:00,96.52,96.83,95.65,96.37,458965.0,73.0813,73.316,72.4225,72.9677,458965.0
2017-02-24 10:00:00,96.4,97.5,96.35,97.5,370409.0,72.9904,73.8233,72.9525,73.8233,370409.0
2017-02-24 10:30:00,97.5,97.5,97.05,97.1,199214.0,73.8233,73.8233,73.4826,73.5204,199214.0
2017-02-24 11:00:00,97.08,97.15,96.87,96.88,112918.0,73.5053,73.5583,73.3463,73.3538,112918.0
2017-02-24 11:30:00,96.91,96.95,96.63,96.64,90458.0,73.3766,73.4068,73.1645,73.1721,90458.0
2017-02-24 12:00:00,96.67,96.7,96.53,96.61,76101.0,73.1948,73.2175,73.0888,73.1494,76101.0
2017-02-24 12:30:00,96.6,96.75,96.52,96.59,163087.0,73.1418,73.2554,73.0813,73.1343,163087.0
2017-02-24 13:00:00,96.6,96.62,96.34,96.36,99837.0,73.1418,73.157,72.945,72.9601,99837.0
2017-02-24 13:30:00,96.37,96.49,96.26,96.47,68396.0,72.9677,73.0585,72.8844,73.0434,68396.0
2017-02-24 14:00:00,96.46,96.48,96.1,96.19,120540.0,73.0358,73.051,72.7633,72.8314,120540.0
2017-02-24 14:30:00,96.19,96.25,95.68,95.85,280759.0,72.8314,72.8768,72.4452,72.574,280759.0
2017-02-24 15:00:00,95.86,96.18,95.82,96.18,271222.0,72.5815,72.8238,72.5512,72.8238,271222.0
2017-02-24 15:30:00,96.15,96.29,95.93,96.25,496172.0,72.8011,72.9071,72.6345,72.8768,496172.0
2017-02-27 09:30:00,96.78,97.29,96.3,97.27,349679.0,73.2781,73.6643,72.9147,73.6491,349679.0
2017-02-27 10:00:00,97.25,97.47,96.86,97.41,334976.0,73.634,73.8006,73.3387,73.7551,334976.0
2017-02-27 10:30:00,97.41,97.69,97.19,97.49,205791.0,73.7551,73.9671,73.5886,73.8157,205791.0
2017-02-27 11:00:00,97.49,97.66,97.15,97.26,229531.0,73.8157,73.9444,73.5583,73.6416,229531.0
2017-02-27 11:30:00,97.27,97.71,97.25,97.51,220680.0,73.6491,73.9823,73.634,73.8309,220680.0
2017-02-27 12:00:00,97.5,97.73,97.41,97.61,132745.0,73.8233,73.9974,73.7551,73.9066,132745.0
2017-02-27 12:30:00,97.62,97.74,97.47,97.73,185841.0,73.9141,74.005,73.8006,73.9974,185841.0
2017-02-27 13:00:00,97.75,97.77,97.52,97.7,168353.0,74.0126,74.0277,73.8384,73.9747,168353.0
2017-02-27 13:30:00,97.7,97.81,97.43,97.47,155320.0,73.9747,74.058,73.7703,73.8006,155320.0
2017-02-27 14:00:00,97.48,97.94,97.48,97.89,149068.0,73.8081,74.1564,73.8081,74.1186,149068.0
2017-02-27 14:30:00,97.89,98.18,97.86,98.0,234219.0,74.1186,74.3381,74.0959,74.2019,234219.0
2017-02-27 15:00:00,98.0,98.22,97.86,97.91,331415.0,74.2019,74.3684,74.0959,74.1337,331415.0
2017-02-27 15:30:00,97.9,98.23,97.81,97.91,932672.0,74.1261,74.376,74.058,74.1337,932672.0
2017-02-28 09:30:00,99.5,99.55,96.55,96.98,977176.0,75.3376,75.3755,73.104,73.4296,977176.0
2017-02-28 10:00:00,96.9,97.75,96.82,97.34,390686.0,73.369,74.0126,73.3084,73.7021,390686.0
2017-02-28 10:30:00,97.27,97.96,96.9,97.27,329686.0,73.6491,74.1716,73.369,73.6491,329686.0
2017-02-28 11:00:00,97.32,97.7,95.85,96.37,584219.0,73.687,73.9747,72.574,72.9677,584219.0
2017-02-28 11:30:00,96.34,96.54,95.29,95.66,410970.0,72.945,73.0964,72.15,72.4301,410970.0
2017-02-28 12:00:00,95.65,96.09,95.48,95.68,236719.0,72.4225,72.7557,72.2938,72.4452,236719.0
2017-02-28 12:30:00,95.67,96.41,95.65,96.33,214805.0,72.4377,72.998,72.4225,72.9374,214805.0
2017-02-28 13:00:00,96.34,96.98,96.34,96.95,357579.0,72.945,73.4296,72.945,73.4068,357579.0
2017-02-28 13:30:00,96.93,97.38,96.86,97.07,194471.0,73.3917,73.7324,73.3387,73.4977,194471.0
2017-02-28 14:00:00,97.11,97.15,96.3,96.71,195433.0,73.528,73.5583,72.9147,73.2251,195433.0
2017-02-28 14:30:00,96.71,96.84,96.51,96.74,181808.0,73.2251,73.3236,73.0737,73.2478,181808.0
2017-02-28 15:00:00,96.74,96.75,96.32,96.48,223790.0,73.2478,73.2554,72.9298,73.051,223790.0
2017-02-28 15:30:00,96.49,97.13,96.44,96.99,719020.0,73.0585,73.5431,73.0207,73.4371,719020.0
2017-03-01 09:30:00,98.4,99.48,98.25,98.43,420203.0,74.5047,75.3225,74.3912,74.5274,420203.0
2017-03-01 10:00:00,98.44,98.55,98.01,98.34,155680.0,74.535,74.6183,74.2094,74.4593,155680.0
2017-03-01 10:30:00,98.34,99.25,98.34,98.96,219171.0,74.4593,75.1483,74.4593,74.9287,219171.0
2017-03-01 11:00:00,98.94,99.66,98.89,99.58,190715.0,74.9136,75.4587,74.8757,75.3982,190715.0
2017-03-01 11:30:00,99.59,99.95,99.54,99.63,181662.0,75.4057,75.6783,75.3679,75.436,181662.0
2017-03-01 12:00:00,99.67,100.23,99.58,100.17,171544.0,75.4663,75.8903,75.3982,75.8449,171544.0
2017-03-01 12:30:00,100.17,100.21,99.72,99.79,155561.0,75.8449,75.8752,75.5042,75.5572,155561.0
2017-03-01 13:00:00,99.79,100.02,99.69,99.9,207337.0,75.5572,75.7313,75.4815,75.6405,207337.0
2017-03-01 13:30:00,99.88,99.95,99.69,99.84,115960.0,75.6253,75.6783,75.4815,75.595,115960.0
2017-03-01 14:00:00,99.86,100.37,99.76,100.09,315891.0,75.6102,75.9963,75.5345,75.7843,315891.0
2017-03-01 14:30:00,100.12,100.42,100.03,100.16,162082.0,75.807,76.0342,75.7389,75.8373,162082.0
2017-03-01 15:00:00,100.18,100.32,100.12,100.3,215094.0,75.8525,75.9585,75.807,75.9433,215094.0
2017-03-01 15:30:00,100.3,100.41,99.95,100.01,402969.0,75.9433,76.0266,75.6783,75.7238,402969.0
2017-03-02 09:30:00,99.18,99.71,98.66,98.79,192107.0,75.0953,75.4966,74.7016,74.8,192107.0
2017-03-02 10:00:00,98.79,99.25,98.29,99.08,212224.0,74.8,75.1483,74.4214,75.0196,212224.0
2017-03-02 10:30:00,99.06,99.14,98.53,98.54,227129.0,75.0045,75.065,74.6032,74.6107,227129.0
2017-03-02 11:00:00,98.58,98.62,98.23,98.51,129595.0,74.641,74.6713,74.376,74.588,129595.0
2017-03-02 11:30:00,98.53,99.12,98.45,99.08,120724.0,74.6032,75.0499,74.5426,75.0196,120724.0
2017-03-02 12:00:00,99.06,99.21,98.8,98.85,151619.0,75.0045,75.118,74.8076,74.8454,151619.0
2017-03-02 12:30:00,98.86,99.15,98.83,99.08,164425.0,74.853,75.0726,74.8303,75.0196,164425.0
2017-03-02 13:00:00,99.06,99.28,98.93,99.23,189579.0,75.0045,75.171,74.906,75.1332,189579.0
2017-03-02 13:30:00,99.21,99.26,98.91,98.98,200895.0,75.118,75.1559,74.8909,74.9439,200895.0
2017-03-02 14:00:00,98.98,99.08,98.63,98.93,167047.0,74.9439,75.0196,74.6789,74.906,167047.0
2017-03-02 14:30:00,98.96,99.23,98.84,98.94,150154.0,74.9287,75.1332,74.8379,74.9136,150154.0
2017-03-02 15:00:00,98.93,98.95,98.6,98.63,123797.0,74.906,74.9212,74.6562,74.6789,123797.0
2017-03-02 15:30:00,98.64,98.7,98.34,98.43,362878.0,74.6864,74.7319,74.4593,74.5274,362878.0
2017-03-03 09:30:00,98.5,98.66,98.11,98.66,216784.0,74.5804,74.7016,74.2851,74.7016,216784.0
2017-03-03 10:00:00,98.65,98.86,98.31,98.51,163458.0,74.694,74.853,74.4366,74.588,163458.0
2017-03-03 10:30:00,98.54,99.31,98.37,99.22,137181.0,74.6107,75.1937,74.482,75.1256,137181.0
2017-03-03 11:00:00,99.2,99.23,98.59,98.62,91919.0,75.1105,75.1332,74.6486,74.6713,91919.0
2017-03-03 11:30:00,98.6,98.78,98.56,98.58,62903.0,74.6562,74.7924,74.6259,74.641,62903.0
2017-03-03 12:00:00,98.55,98.55,98.15,98.52,80348.0,74.6183,74.6183,74.3154,74.5956,80348.0
2017-03-03 12:30:00,98.51,98.56,98.34,98.45,40242.0,74.588,74.6259,74.4593,74.5426,40242.0
2017-03-03 13:00:00,98.45,98.59,98.35,98.5,79965.0,74.5426,74.6486,74.4669,74.5804,79965.0
2017-03-03 13:30:00,98.5,98.67,98.32,98.59,71912.0,74.5804,74.7092,74.4442,74.6486,71912.0
2017-03-03 14:00:00,98.57,98.68,98.5,98.54,79937.0,74.6334,74.7167,74.5804,74.6107,79937.0
2017-03-03 14:30:00,98.53,98.65,98.51,98.6,67044.0,74.6032,74.694,74.588,74.6562,67044.0
2017-03-03 15:00:00,98.57,98.69,98.38,98.56,143088.0,74.6334,74.7243,74.4896,74.6259,143088.0
2017-03-03 15:30:00,98.56,98.82,98.46,98.58,292207.0,74.6259,74.8227,74.5502,74.641,292207.0
2017-03-06 09:30:00,98.62,98.99,97.8,98.65,253141.0,74.6713,74.9514,74.0504,74.694,253141.0
2017-03-06 10:00:00,98.63,99.52,98.5,99.49,192934.0,74.6789,75.3527,74.5804,75.33,192934.0
2017-03-06 10:30:00,99.48,99.69,99.08,99.69,153385.0,75.3225,75.4815,75.0196,75.4815,153385.0
2017-03-06 11:00:00,99.69,100.28,99.48,99.87,308093.0,75.4815,75.9282,75.3225,75.6178,308093.0
2017-03-06 11:30:00,99.84,99.96,99.47,99.74,168681.0,75.595,75.6859,75.3149,75.5193,168681.0
2017-03-06 12:00:00,99.74,99.85,99.43,99.71,94196.0,75.5193,75.6026,75.2846,75.4966,94196.0
2017-03-06 12:30:00,99.71,99.92,99.42,99.83,93726.0,75.4966,75.6556,75.277,75.5875,93726.0
2017-03-06 13:00:00,99.84,100.38,99.79,100.27,144454.0,75.595,76.0039,75.5572,75.9206,144454.0
2017-03-06 13:30:00,100.25,100.28,99.86,100.02,120679.0,75.9055,75.9282,75.6102,75.7313,120679.0
2017-03-06 14:00:00,100.02,100.22,99.99,100.13,124640.0,75.7313,75.8828,75.7086,75.8146,124640.0
2017-03-06 14:30:00,100.13,100.13,99.8,99.96,148957.0,75.8146,75.8146,75.5648,75.6859,148957.0
2017-03-06 15:00:00,99.97,100.18,99.85,100.05,221491.0,75.6935,75.8525,75.6026,75.754,221491.0
2017-03-06 15:30:00,100.05,100.22,100.02,100.08,413006.0,75.754,75.8828,75.7313,75.7768,413006.0
2017-03-07 09:30:00,100.3,100.54,99.88,100.03,237695.0,75.9433,76.1251,75.6253,75.7389,237695.0
2017-03-07 10:00:00,100.03,100.15,99.6,99.91,192708.0,75.7389,75.8298,75.4133,75.648,192708.0
2017-03-07 10:30:00,99.95,100.23,99.78,99.78,217221.0,75.6783,75.8903,75.5496,75.5496,217221.0
2017-03-07 11:00:00,99.76,99.87,99.53,99.57,258106.0,75.5345,75.6178,75.3603,75.3906,258106.0
2017-03-07 11:30:00,99.55,100.28,99.46,100.1,190548.0,75.3755,75.9282,75.3073,75.7919,190548.0
2017-03-07 12:00:00,100.09,100.15,99.89,100.03,137771.0,75.7843,75.8298,75.6329,75.7389,137771.0
2017-03-07 12:30:00,100.02,100.11,99.56,99.81,120294.0,75.7313,75.7995,75.383,75.5723,120294.0
2017-03-07 13:00:00,99.8,99.87,99.7,99.78,134096.0,75.5648,75.6178,75.489,75.5496,134096.0
2017-03-07 13:30:00,99.76,99.81,99.61,99.67,91753.0,75.5345,75.5723,75.4209,75.4663,91753.0
2017-03-07 14:00:00,99.66,99.94,99.61,99.92,135380.0,75.4587,75.6708,75.4209,75.6556,135380.0
2017-03-07 14:30:00,99.91,99.92,99.67,99.89,179217.0,75.648,75.6556,75.4663,75.6329,179217.0
2017-03-07 15:00:00,99.89,99.89,99.71,99.74,181734.0,75.6329,75.6329,75.4966,75.5193,181734.0
2017-03-07 15:30:00,99.74,99.8,99.4,99.54,407052.0,75.5193,75.5648,75.2619,75.3679,407052.0
2017-03-08 09:30:00,98.81,99.36,98.74,98.87,375204.0,74.8152,75.2316,74.7622,74.8606,375204.0
2017-03-08 10:00:00,98.9,99.15,98.68,98.83,175071.0,74.8833,75.0726,74.7167,74.8303,175071.0
2017-03-08 10:30:00,98.83,99.3,98.71,98.94,135987.0,74.8303,75.1862,74.7394,74.9136,135987.0
2017-03-08 11:00:00,98.95,98.96,97.81,97.83,158356.0,74.9212,74.9287,74.058,74.0731,158356.0
2017-03-08 11:30:00,97.83,97.95,97.26,97.6,177414.0,74.0731,74.164,73.6416,73.899,177414.0
2017-03-08 12:00:00,97.58,97.61,96.7,96.78,329417.0,73.8839,73.9066,73.2175,73.2781,329417.0
2017-03-08 12:30:00,96.81,97.08,96.67,96.69,142286.0,73.3008,73.5053,73.1948,73.21,142286.0
2017-03-08 13:00:00,96.7,97.1,96.6,96.67,176098.0,73.2175,73.5204,73.1418,73.1948,176098.0
2017-03-08 13:30:00,96.7,96.75,95.98,96.11,225789.0,73.2175,73.2554,72.6724,72.7708,225789.0
2017-03-08 14:00:00,96.08,96.26,95.55,95.93,254922.0,72.7481,72.8844,72.3468,72.6345,254922.0
2017-03-08 14:30:00,95.92,96.36,95.8,96.08,326569.0,72.627,72.9601,72.5361,72.7481,326569.0
2017-03-08 15:00:00,96.08,96.11,95.13,95.15,398499.0,72.7481,72.7708,72.0288,72.0439,398499.0
2017-03-08 15:30:00,95.14,95.3,94.49,94.83,1027343.0,72.0364,72.1575,71.5442,71.8017,1027343.0
2017-03-09 09:30:00,93.83,95.36,93.06,94.44,705963.0,71.0445,72.203,70.4615,71.5064,705963.0
2017-03-09 10:00:00,94.53,95.21,94.43,94.57,329316.0,71.5745,72.0894,71.4988,71.6048,329316.0
2017-03-09 10:30:00,94.57,94.65,93.89,94.32,304645.0,71.6048,71.6654,71.0899,71.4155,304645.0
2017-03-09 11:00:00,94.34,94.85,94.14,94.29,316234.0,71.4306,71.8168,71.2792,71.3928,316234.0
2017-03-09 11:30:00,94.27,94.61,94.1,94.27,241144.0,71.3776,71.6351,71.2489,71.3776,241144.0
2017-03-09 12:00:00,94.26,94.48,93.76,93.77,209123.0,71.3701,71.5367,70.9915,70.9991,209123.0
2017-03-09 12:30:00,93.78,93.92,93.35,93.89,376983.0,71.0066,71.1126,70.6811,71.0899,376983.0
2017-03-09 13:00:00,93.91,94.01,93.73,93.82,151018.0,71.1051,71.1808,70.9688,71.0369,151018.0
2017-03-09 13:30:00,93.81,94.03,93.67,93.82,161580.0,71.0294,71.1959,70.9233,71.0369,161580.0
2017-03-09 14:00:00,93.81,94.53,93.81,94.48,208418.0,71.0294,71.5745,71.0294,71.5367,208418.0
2017-03-09 14:30:00,94.53,94.65,94.3,94.6,181623.0,71.5745,71.6654,71.4004,71.6275,181623.0
2017-03-09 15:00:00,94.61,95.41,94.56,95.41,368969.0,71.6351,72.2408,71.5972,72.2408,368969.0
2017-03-09 15:30:00,95.39,96.02,95.35,95.7,591190.0,72.2257,72.7027,72.1954,72.4604,591190.0
2017-03-10 09:30:00,96.5,96.5,95.26,95.67,262505.0,73.0661,73.0661,72.1272,72.4377,262505.0
2017-03-10 10:00:00,95.67,95.72,94.72,94.79,208848.0,72.4377,72.4755,71.7184,71.7714,208848.0
2017-03-10 10:30:00,94.79,95.03,94.29,94.38,265542.0,71.7714,71.9531,71.3928,71.4609,265542.0
2017-03-10 11:00:00,94.37,94.84,94.01,94.64,276023.0,71.4534,71.8092,71.1808,71.6578,276023.0
2017-03-10 11:30:00,94.68,94.84,94.31,94.72,325115.0,71.6881,71.8092,71.4079,71.7184,325115.0
2017-03-10 12:00:00,94.7,95.22,94.51,95.06,187831.0,71.7032,72.0969,71.5594,71.9758,187831.0
2017-03-10 12:30:00,95.03,95.05,94.38,94.48,174901.0,71.9531,71.9682,71.4609,71.5367,174901.0
2017-03-10 13:00:00,94.5,94.82,94.44,94.77,110306.0,71.5518,71.7941,71.5064,71.7562,110306.0
2017-03-10 13:30:00,94.76,95.04,94.58,94.96,149848.0,71.7487,71.9607,71.6124,71.9001,149848.0
2017-03-10 14:00:00,94.96,95.06,94.71,94.81,201206.0,71.9001,71.9758,71.7108,71.7865,201206.0
2017-03-10 14:30:00,94.77,95.0,94.67,94.81,129466.0,71.7562,71.9304,71.6805,71.7865,129466.0
2017-03-10 15:00:00,94.8,94.94,94.7,94.88,261351.0,71.7789,71.8849,71.7032,71.8395,261351.0
2017-03-10 15:30:00,94.86,94.92,94.49,94.82,509390.0,71.8244,71.8698,71.5442,71.7941,509390.0
2017-03-13 09:30:00,94.44,95.35,94.3,94.56,359355.0,71.5064,72.1954,71.4004,71.5972,359355.0
2017-03-13 10:00:00,94.58,94.89,94.39,94.75,323831.0,71.6124,71.8471,71.4685,71.7411,323831.0
2017-03-13 10:30:00,94.73,94.82,94.06,94.19,312050.0,71.7259,71.7941,71.2186,71.3171,312050.0
2017-03-13 11:00:00,94.18,94.24,93.51,93.95,458399.0,71.3095,71.3549,70.8022,71.1354,458399.0
2017-03-13 11:30:00,93.96,94.07,93.68,93.7,245896.0,71.1429,71.2262,70.9309,70.9461,245896.0
2017-03-13 12:00:00,93.69,94.03,93.69,93.95,255803.0,70.9385,71.1959,70.9385,71.1354,255803.0
2017-03-13 12:30:00,93.95,94.61,93.93,94.48,259949.0,71.1354,71.6351,71.1202,71.5367,259949.0
2017-03-13 13:00:00,94.46,94.56,94.38,94.45,92807.0,71.5215,71.5972,71.4609,71.5139,92807.0
2017-03-13 13:30:00,94.46,94.6,94.07,94.08,225453.0,71.5215,71.6275,71.2262,71.2338,225453.0
2017-03-13 14:00:00,94.09,94.4,94.07,94.14,203698.0,71.2414,71.4761,71.2262,71.2792,203698.0
2017-03-13 14:30:00,94.13,94.26,93.96,94.16,156741.0,71.2716,71.3701,71.1429,71.2944,156741.0
2017-03-13 15:00:00,94.18,94.37,94.12,94.34,152879.0,71.3095,71.4534,71.2641,71.4306,152879.0
2017-03-13 15:30:00,94.33,95.09,94.32,94.95,680519.0,71.4231,71.9985,71.4155,71.8925,680519.0
2017-03-14 09:30:00,93.9,94.16,92.91,93.13,732916.0,71.0975,71.2944,70.3479,70.5145,732916.0
2017-03-14 10:00:00,93.12,93.77,92.96,93.55,342951.0,70.5069,70.9991,70.3858,70.8325,342951.0
2017-03-14 10:30:00,93.53,93.71,93.06,93.51,379707.0,70.8173,70.9536,70.4615,70.8022,379707.0
2017-03-14 11:00:00,93.52,94.05,92.93,93.78,393131.0,70.8098,71.2111,70.363,71.0066,393131.0
2017-03-14 11:30:00,93.77,93.77,93.23,93.48,228265.0,70.9991,70.9991,70.5902,70.7795,228265.0
2017-03-14 12:00:00,93.52,93.86,93.33,93.74,312152.0,70.8098,71.0672,70.6659,70.9764,312152.0
2017-03-14 12:30:00,93.73,94.06,93.58,93.96,189199.0,70.9688,71.2186,70.8552,71.1429,189199.0
2017-03-14 13:00:00,93.95,94.57,93.92,94.5,194827.0,71.1354,71.6048,71.1126,71.5518,194827.0
2017-03-14 13:30:00,94.49,94.63,94.16,94.3,237802.0,71.5442,71.6502,71.2944,71.4004,237802.0
2017-03-14 14:00:00,94.29,94.74,94.07,94.59,194793.0,71.3928,71.7335,71.2262,71.6199,194793.0
2017-03-14 14:30:00,94.57,94.76,94.31,94.47,201914.0,71.6048,71.7487,71.4079,71.5291,201914.0
2017-03-14 15:00:00,94.46,94.81,94.4,94.78,252258.0,71.5215,71.7865,71.4761,71.7638,252258.0
2017-03-14 15:30:00,94.81,94.99,94.57,94.6,567402.0,71.7865,71.9228,71.6048,71.6275,567402.0
2017-03-15 09:30:00,95.54,95.73,94.68,94.83,337692.0,72.3392,72.4831,71.6881,71.8017,337692.0
2017-03-15 10:00:00,94.8,96.0,94.78,96.0,208434.0,71.7789,72.6875,71.7638,72.6875,208434.0
2017-03-15 10:30:00,96.03,96.54,95.81,96.04,258773.0,72.7103,73.0964,72.5437,72.7178,258773.0
2017-03-15 11:00:00,96.02,96.44,95.91,96.02,175519.0,72.7027,73.0207,72.6194,72.7027,175519.0
2017-03-15 11:30:00,96.01,96.5,96.01,96.47,163169.0,72.6951,73.0661,72.6951,73.0434,163169.0
2017-03-15 12:00:00,96.42,96.68,96.26,96.33,158840.0,73.0055,73.2024,72.8844,72.9374,158840.0
2017-03-15 12:30:00,96.34,96.48,95.99,96.0,87916.0,72.945,73.051,72.68,72.6875,87916.0
2017-03-15 13:00:00,96.01,96.1,95.76,95.86,180885.0,72.6951,72.7633,72.5058,72.5815,180885.0
2017-03-15 13:30:00,95.86,96.02,95.75,95.8,111355.0,72.5815,72.7027,72.4982,72.5361,111355.0
2017-03-15 14:00:00,95.84,97.04,95.81,96.68,245614.0,72.5664,73.475,72.5437,73.2024,245614.0
2017-03-15 14:30:00,96.67,97.1,96.41,97.03,209009.0,73.1948,73.5204,72.998,73.4674,209009.0
2017-03-15 15:00:00,97.05,97.25,96.79,97.17,251182.0,73.4826,73.634,73.2857,73.5734,251182.0
2017-03-15 15:30:00,97.16,97.39,96.9,97.02,792200.0,73.5658,73.74,73.369,73.4598,792200.0
2017-03-16 09:30:00,97.16,97.25,95.97,96.1,212742.0,73.5658,73.634,72.6648,72.7633,212742.0
2017-03-16 10:00:00,96.09,96.64,95.79,96.35,188951.0,72.7557,73.1721,72.5285,72.9525,188951.0
2017-03-16 10:30:00,96.31,96.51,95.99,96.1,186994.0,72.9223,73.0737,72.68,72.7633,186994.0
2017-03-16 11:00:00,96.1,96.26,95.86,96.05,125593.0,72.7633,72.8844,72.5815,72.7254,125593.0
2017-03-16 11:30:00,96.05,96.71,96.01,96.71,103225.0,72.7254,73.2251,72.6951,73.2251,103225.0
2017-03-16 12:00:00,96.68,96.84,96.35,96.68,102169.0,73.2024,73.3236,72.9525,73.2024,102169.0
2017-03-16 12:30:00,96.65,96.8,96.51,96.78,88467.0,73.1797,73.2933,73.0737,73.2781,88467.0
2017-03-16 13:00:00,96.77,96.86,96.6,96.6,77854.0,73.2706,73.3387,73.1418,73.1418,77854.0
2017-03-16 13:30:00,96.6,97.08,96.49,96.82,123108.0,73.1418,73.5053,73.0585,73.3084,123108.0
2017-03-16 14:00:00,96.84,96.95,96.65,96.7,102545.0,73.3236,73.4068,73.1797,73.2175,102545.0
2017-03-16 14:30:00,96.7,96.76,96.33,96.33,114791.0,73.2175,73.263,72.9374,72.9374,114791.0
2017-03-16 15:00:00,96.34,96.64,95.9,95.94,237903.0,72.945,73.1721,72.6118,72.6421,237903.0
2017-03-16 15:30:00,95.94,96.02,95.74,95.87,677459.0,72.6421,72.7027,72.4907,72.5891,677459.0
2017-03-17 09:30:00,96.54,96.57,96.03,96.27,765882.0,73.0964,73.1191,72.7103,72.892,765882.0
2017-03-17 10:00:00,96.25,96.87,96.23,96.81,124749.0,72.8768,73.3463,72.8617,73.3008,124749.0
2017-03-17 10:30:00,96.81,96.97,96.47,96.74,111678.0,73.3008,73.422,73.0434,73.2478,111678.0
2017-03-17 11:00:00,96.73,96.88,96.39,96.5,97358.0,73.2403,73.3538,72.9828,73.0661,97358.0
2017-03-17 11:30:00,96.45,96.68,96.39,96.55,125123.0,73.0283,73.2024,72.9828,73.104,125123.0
2017-03-17 12:00:00,96.6,96.65,96.39,96.42,124063.0,73.1418,73.1797,72.9828,73.0055,124063.0
2017-03-17 12:30:00,96.42,96.53,96.0,96.03,90257.0,73.0055,73.0888,72.6875,72.7103,90257.0
2017-03-17 13:00:00,96.05,96.07,95.8,95.89,150668.0,72.7254,72.7405,72.5361,72.6042,150668.0
2017-03-17 13:30:00,95.89,95.95,95.65,95.77,100670.0,72.6042,72.6497,72.4225,72.5134,100670.0
2017-03-17 14:00:00,95.78,96.13,95.73,96.05,132399.0,72.521,72.786,72.4831,72.7254,132399.0
2017-03-17 14:30:00,96.03,96.16,95.96,96.02,118818.0,72.7103,72.8087,72.6572,72.7027,118818.0
2017-03-17 15:00:00,96.02,96.36,95.98,96.3,175492.0,72.7027,72.9601,72.6724,72.9147,175492.0
2017-03-17 15:30:00,96.31,96.57,96.04,96.37,954693.0,72.9223,73.1191,72.7178,72.9677,954693.0
2017-03-20 09:30:00,95.75,96.01,95.2,95.68,179198.0,72.4982,72.6951,72.0818,72.4452,179198.0
2017-03-20 10:00:00,95.69,96.07,95.53,95.66,167395.0,72.4528,72.7405,72.3317,72.4301,167395.0
2017-03-20 10:30:00,95.66,96.36,95.43,95.84,131314.0,72.4301,72.9601,72.256,72.5664,131314.0
2017-03-20 11:00:00,95.85,95.95,95.44,95.7,84508.0,72.574,72.6497,72.2635,72.4604,84508.0
2017-03-20 11:30:00,95.71,96.18,95.55,96.12,115104.0,72.468,72.8238,72.3468,72.7784,115104.0
2017-03-20 12:00:00,96.1,96.26,95.82,96.14,68263.0,72.7633,72.8844,72.5512,72.7935,68263.0
2017-03-20 12:30:00,96.17,96.3,96.06,96.17,50191.0,72.8163,72.9147,72.733,72.8163,50191.0
2017-03-20 13:00:00,96.21,96.22,95.83,95.9,86576.0,72.8465,72.8541,72.5588,72.6118,86576.0
2017-03-20 13:30:00,95.91,96.0,95.57,95.69,83738.0,72.6194,72.6875,72.362,72.4528,83738.0
2017-03-20 14:00:00,95.7,95.9,95.62,95.8,117454.0,72.4604,72.6118,72.3998,72.5361,117454.0
2017-03-20 14:30:00,95.8,95.82,95.44,95.73,60761.0,72.5361,72.5512,72.2635,72.4831,60761.0
2017-03-20 15:00:00,95.72,96.13,95.68,96.1,167719.0,72.4755,72.786,72.4452,72.7633,167719.0
2017-03-20 15:30:00,96.1,96.55,96.09,96.21,412851.0,72.7633,73.104,72.7557,72.8465,412851.0
2017-03-21 09:30:00,96.49,96.6,95.94,96.03,118423.0,73.0585,73.1418,72.6421,72.7103,118423.0
2017-03-21 10:00:00,96.07,96.29,95.44,95.44,154031.0,72.7405,72.9071,72.2635,72.2635,154031.0
2017-03-21 10:30:00,95.45,95.78,95.26,95.38,102810.0,72.2711,72.521,72.1272,72.2181,102810.0
2017-03-21 11:00:00,95.39,95.44,94.93,95.12,159912.0,72.2257,72.2635,71.8774,72.0212,159912.0
2017-03-21 11:30:00,95.11,95.35,94.76,95.28,164072.0,72.0137,72.1954,71.7487,72.1424,164072.0
2017-03-21 12:00:00,95.29,95.42,94.87,95.0,117842.0,72.15,72.2484,71.8319,71.9304,117842.0
2017-03-21 12:30:00,94.99,95.04,94.64,94.74,85582.0,71.9228,71.9607,71.6578,71.7335,85582.0
2017-03-21 13:00:00,94.76,94.97,94.57,94.72,164960.0,71.7487,71.9077,71.6048,71.7184,164960.0
2017-03-21 13:30:00,94.74,94.84,94.32,94.38,117736.0,71.7335,71.8092,71.4155,71.4609,117736.0
2017-03-21 14:00:00,94.4,94.79,94.26,94.75,206545.0,71.4761,71.7714,71.3701,71.7411,206545.0
2017-03-21 14:30:00,94.75,95.06,94.63,94.92,110903.0,71.7411,71.9758,71.6502,71.8698,110903.0
2017-03-21 15:00:00,94.9,95.17,94.82,95.1,196986.0,71.8547,72.0591,71.7941,72.0061,196986.0
2017-03-21 15:30:00,95.11,95.21,94.41,94.53,533846.0,72.0137,72.0894,71.4836,71.5745,533846.0
2017-03-22 09:30:00,94.34,95.33,94.18,95.07,126990.0,71.4306,72.1802,71.3095,71.9834,126990.0
2017-03-22 10:00:00,95.02,95.29,94.93,95.15,101726.0,71.9455,72.15,71.8774,72.0439,101726.0
2017-03-22 10:30:00,95.11,95.15,94.22,94.44,178701.0,72.0137,72.0439,71.3398,71.5064,178701.0
2017-03-22 11:00:00,94.43,94.69,94.23,94.48,81189.0,71.4988,71.6957,71.3474,71.5367,81189.0
2017-03-22 11:30:00,94.43,94.55,94.06,94.47,103332.0,71.4988,71.5897,71.2186,71.5291,103332.0
2017-03-22 12:00:00,94.46,94.5,93.93,94.11,83167.0,71.5215,71.5518,71.1202,71.2565,83167.0
2017-03-22 12:30:00,94.15,94.32,94.06,94.22,64623.0,71.2868,71.4155,71.2186,71.3398,64623.0
2017-03-22 13:00:00,94.2,94.73,94.11,94.73,67364.0,71.3246,71.7259,71.2565,71.7259,67364.0
2017-03-22 13:30:00,94.69,94.93,94.64,94.81,78965.0,71.6957,71.8774,71.6578,71.7865,78965.0
2017-03-22 14:00:00,94.77,94.97,94.45,94.56,81870.0,71.7562,71.9077,71.5139,71.5972,81870.0
2017-03-22 14:30:00,94.57,94.82,94.5,94.59,102246.0,71.6048,71.7941,71.5518,71.6199,102246.0
2017-03-22 15:00:00,94.6,95.07,94.54,94.85,92560.0,71.6275,71.9834,71.5821,71.8168,92560.0
2017-03-22 15:30:00,94.87,94.89,94.59,94.65,323505.0,71.8319,71.8471,71.6199,71.6654,323505.0
2017-03-23 09:30:00,94.48,94.82,93.91,94.02,147920.0,71.5367,71.7941,71.1051,71.1884,147920.0
2017-03-23 10:00:00,94.04,94.57,94.02,94.43,88923.0,71.2035,71.6048,71.1884,71.4988,88923.0
2017-03-23 10:30:00,94.36,94.65,94.2,94.47,77630.0,71.4458,71.6654,71.3246,71.5291,77630.0
2017-03-23 11:00:00,94.44,94.97,94.34,94.95,134146.0,71.5064,71.9077,71.4306,71.8925,134146.0
2017-03-23 11:30:00,94.94,95.24,94.88,95.18,100983.0,71.8849,72.1121,71.8395,72.0667,100983.0
2017-03-23 12:00:00,95.2,95.44,95.11,95.14,97032.0,72.0818,72.2635,72.0137,72.0364,97032.0
2017-03-23 12:30:00,95.1,95.28,94.89,95.23,59870.0,72.0061,72.1424,71.8471,72.1045,59870.0
2017-03-23 13:00:00,95.22,95.25,94.71,94.71,60399.0,72.0969,72.1197,71.7108,71.7108,60399.0
2017-03-23 13:30:00,94.73,95.06,94.63,94.98,77173.0,71.7259,71.9758,71.6502,71.9152,77173.0
2017-03-23 14:00:00,94.98,95.08,94.81,94.97,129731.0,71.9152,71.9909,71.7865,71.9077,129731.0
2017-03-23 14:30:00,94.95,95.29,94.89,95.11,78449.0,71.8925,72.15,71.8471,72.0137,78449.0
2017-03-23 15:00:00,95.06,95.18,94.88,94.9,189333.0,71.9758,72.0667,71.8395,71.8547,189333.0
2017-03-23 15:30:00,94.91,95.16,94.72,94.79,435516.0,71.8622,72.0515,71.7184,71.7714,435516.0
2017-03-24 09:30:00,94.94,95.14,94.74,94.74,93384.0,71.8849,72.0364,71.7335,71.7335,93384.0
2017-03-24 10:00:00,94.74,94.76,94.36,94.54,131388.0,71.7335,71.7487,71.4458,71.5821,131388.0
2017-03-24 10:30:00,94.52,95.25,94.48,95.11,236705.0,71.5669,72.1197,71.5367,72.0137,236705.0
2017-03-24 11:00:00,95.12,95.14,94.67,94.85,181162.0,72.0212,72.0364,71.6805,71.8168,181162.0
2017-03-24 11:30:00,94.84,95.06,94.8,94.94,191300.0,71.8092,71.9758,71.7789,71.8849,191300.0
2017-03-24 12:00:00,94.92,95.18,94.64,95.17,122574.0,71.8698,72.0667,71.6578,72.0591,122574.0
2017-03-24 12:30:00,95.19,95.22,94.91,94.94,121648.0,72.0742,72.0969,71.8622,71.8849,121648.0
2017-03-24 13:00:00,94.93,95.11,94.79,95.04,70499.0,71.8774,72.0137,71.7714,71.9607,70499.0
2017-03-24 13:30:00,95.03,95.15,94.86,94.99,78075.0,71.9531,72.0439,71.8244,71.9228,78075.0
2017-03-24 14:00:00,95.01,95.25,95.01,95.18,96606.0,71.9379,72.1197,71.9379,72.0667,96606.0
2017-03-24 14:30:00,95.18,95.22,94.93,95.12,105695.0,72.0667,72.0969,71.8774,72.0212,105695.0
2017-03-24 15:00:00,95.12,95.12,94.65,94.81,242900.0,72.0212,72.0212,71.6654,71.7865,242900.0
2017-03-24 15:30:00,94.81,95.17,94.55,94.84,430656.0,71.7865,72.0591,71.5897,71.8092,430656.0
2017-03-27 09:30:00,93.35,93.99,93.03,93.3,267189.0,70.6811,71.1656,70.4388,70.6432,267189.0
2017-03-27 10:00:00,93.27,93.58,93.03,93.27,148934.0,70.6205,70.8552,70.4388,70.6205,148934.0
2017-03-27 10:30:00,93.28,93.61,93.1,93.59,185874.0,70.6281,70.8779,70.4918,70.8628,185874.0
2017-03-27 11:00:00,93.59,93.73,93.44,93.69,161066.0,70.8628,70.9688,70.7492,70.9385,161066.0
2017-03-27 11:30:00,93.71,93.79,93.59,93.63,196562.0,70.9536,71.0142,70.8628,70.8931,196562.0
2017-03-27 12:00:00,93.63,93.73,93.34,93.39,80641.0,70.8931,70.9688,70.6735,70.7113,80641.0
2017-03-27 12:30:00,93.4,93.63,93.35,93.56,78995.0,70.7189,70.8931,70.6811,70.8401,78995.0
2017-03-27 13:00:00,93.55,93.73,93.52,93.56,90804.0,70.8325,70.9688,70.8098,70.8401,90804.0
2017-03-27 13:30:00,93.55,93.57,93.27,93.31,60423.0,70.8325,70.8476,70.6205,70.6508,60423.0
2017-03-27 14:00:00,93.31,93.39,93.03,93.25,118263.0,70.6508,70.7113,70.4388,70.6053,118263.0
2017-03-27 14:30:00,93.24,93.39,93.11,93.39,104015.0,70.5978,70.7113,70.4993,70.7113,104015.0
2017-03-27 15:00:00,93.37,93.46,93.32,93.36,154086.0,70.6962,70.7643,70.6583,70.6886,154086.0
2017-03-27 15:30:00,93.37,93.73,93.28,93.38,409778.0,70.6962,70.9688,70.6281,70.7038,409778.0
2017-03-28 09:30:00,93.5,94.05,93.45,93.71,241801.0,70.7946,71.2111,70.7568,70.9536,241801.0
2017-03-28 10:00:00,93.66,94.2,93.66,94.03,139347.0,70.9158,71.3246,70.9158,71.1959,139347.0
2017-03-28 10:30:00,94.06,94.57,93.9,94.55,153951.0,71.2186,71.6048,71.0975,71.5897,153951.0
2017-03-28 11:00:00,94.55,94.79,94.12,94.4,213488.0,71.5897,71.7714,71.2641,71.4761,213488.0
2017-03-28 11:30:00,94.46,94.79,94.17,94.65,275906.0,71.5215,71.7714,71.3019,71.6654,275906.0
2017-03-28 12:00:00,94.66,95.08,94.64,95.04,201927.0,71.6729,71.9909,71.6578,71.9607,201927.0
2017-03-28 12:30:00,95.02,95.22,94.69,94.92,117210.0,71.9455,72.0969,71.6957,71.8698,117210.0
2017-03-28 13:00:00,94.93,94.94,94.74,94.94,157591.0,71.8774,71.8849,71.7335,71.8849,157591.0
2017-03-28 13:30:00,94.93,95.01,94.77,95.01,161913.0,71.8774,71.9379,71.7562,71.9379,161913.0
2017-03-28 14:00:00,95.0,95.25,94.98,95.21,123792.0,71.9304,72.1197,71.9152,72.0894,123792.0
2017-03-28 14:30:00,95.21,95.21,94.67,94.75,166560.0,72.0894,72.0894,71.6805,71.7411,166560.0
2017-03-28 15:00:00,94.75,95.02,94.5,94.92,157578.0,71.7411,71.9455,71.5518,71.8698,157578.0
2017-03-28 15:30:00,94.92,95.64,94.89,95.28,548227.0,71.8698,72.415,71.8471,72.1424,548227.0
2017-03-29 09:30:00,95.18,95.43,94.57,94.97,187717.0,72.0667,72.256,71.6048,71.9077,187717.0
2017-03-29 10:00:00,94.97,95.31,94.77,95.29,109646.0,71.9077,72.1651,71.7562,72.15,109646.0
2017-03-29 10:30:00,95.31,96.85,95.31,96.73,479589.0,72.1651,73.3311,72.1651,73.2403,479589.0
2017-03-29 11:00:00,96.72,97.03,96.48,96.96,172425.0,73.2327,73.4674,73.051,73.4144,172425.0
2017-03-29 11:30:00,96.96,97.1,96.74,97.07,167669.0,73.4144,73.5204,73.2478,73.4977,167669.0
2017-03-29 12:00:00,97.07,97.07,96.88,96.96,156250.0,73.4977,73.4977,73.3538,73.4144,156250.0
2017-03-29 12:30:00,96.95,97.01,96.87,96.89,106948.0,73.4068,73.4523,73.3463,73.3614,106948.0
2017-03-29 13:00:00,96.89,96.94,96.55,96.81,141491.0,73.3614,73.3993,73.104,73.3008,141491.0
2017-03-29 13:30:00,96.83,96.84,96.63,96.71,138187.0,73.316,73.3236,73.1645,73.2251,138187.0
2017-03-29 14:00:00,96.71,96.94,96.47,96.82,155335.0,73.2251,73.3993,73.0434,73.3084,155335.0
2017-03-29 14:30:00,96.86,96.95,96.68,96.94,92734.0,73.3387,73.4068,73.2024,73.3993,92734.0
2017-03-29 15:00:00,96.92,97.18,96.89,97.18,206730.0,73.3841,73.581,73.3614,73.581,206730.0
2017-03-29 15:30:00,97.18,97.56,96.95,96.99,571442.0,73.581,73.8687,73.4068,73.4371,571442.0
2017-03-30 09:30:00,98.19,100.16,98.08,98.29,1194019.0,74.3457,75.8373,74.2624,74.4214,1194019.0
2017-03-30 10:00:00,98.29,98.29,97.58,97.84,289891.0,74.4214,74.4214,73.8839,74.0807,289891.0
2017-03-30 10:30:00,97.78,98.57,97.67,98.51,251359.0,74.0353,74.6334,73.952,74.588,251359.0
2017-03-30 11:00:00,98.5,99.28,98.44,98.86,276525.0,74.5804,75.171,74.535,74.853,276525.0
2017-03-30 11:30:00,98.86,99.13,98.84,99.01,183290.0,74.853,75.0575,74.8379,74.9666,183290.0
2017-03-30 12:00:00,98.98,99.02,98.48,98.57,208757.0,74.9439,74.9742,74.5653,74.6334,208757.0
2017-03-30 12:30:00,98.56,98.59,98.02,98.24,146318.0,74.6259,74.6486,74.217,74.3836,146318.0
2017-03-30 13:00:00,98.22,98.5,98.16,98.39,125192.0,74.3684,74.5804,74.323,74.4972,125192.0
2017-03-30 13:30:00,98.39,98.48,98.32,98.42,105164.0,74.4972,74.5653,74.4442,74.5199,105164.0
2017-03-30 14:00:00,98.41,98.5,98.17,98.26,155142.0,74.5123,74.5804,74.3306,74.3987,155142.0
2017-03-30 14:30:00,98.27,98.35,97.98,98.04,166043.0,74.4063,74.4669,74.1867,74.2321,166043.0
2017-03-30 15:00:00,98.05,98.07,97.54,97.63,348812.0,74.2397,74.2549,73.8536,73.9217,348812.0
2017-03-30 15:30:00,97.66,98.4,97.24,97.34,1133113.0,73.9444,74.5047,73.6264,73.7021,1133113.0
2017-03-31 09:30:00,97.18,98.47,97.13,98.37,327678.0,73.581,74.5577,73.5431,74.482,327678.0
2017-03-31 10:00:00,98.37,98.5,97.18,97.21,294044.0,74.482,74.5804,73.581,73.6037,294044.0
2017-03-31 10:30:00,97.26,97.62,97.15,97.15,228972.0,73.6416,73.9141,73.5583,73.5583,228972.0
2017-03-31 11:00:00,97.11,97.4,96.66,97.21,195748.0,73.528,73.7476,73.1873,73.6037,195748.0
2017-03-31 11:30:00,97.21,97.34,96.86,97.34,268772.0,73.6037,73.7021,73.3387,73.7021,268772.0
2017-03-31 12:00:00,97.34,97.62,97.21,97.62,310262.0,73.7021,73.9141,73.6037,73.9141,310262.0
2017-03-31 12:30:00,97.64,98.05,97.46,97.48,266204.0,73.9293,74.2397,73.793,73.8081,266204.0
2017-03-31 13:00:00,97.46,97.74,97.38,97.64,104520.0,73.793,74.005,73.7324,73.9293,104520.0
2017-03-31 13:30:00,97.66,97.7,97.49,97.54,78980.0,73.9444,73.9747,73.8157,73.8536,78980.0
2017-03-31 14:00:00,97.54,97.83,97.44,97.58,172483.0,73.8536,74.0731,73.7778,73.8839,172483.0
2017-03-31 14:30:00,97.56,97.7,97.28,97.47,168583.0,73.8687,73.9747,73.6567,73.8006,168583.0
2017-03-31 15:00:00,97.48,97.79,97.33,97.75,171294.0,73.8081,74.0429,73.6946,74.0126,171294.0
2017-03-31 15:30:00,97.74,97.93,97.53,97.55,398204.0,74.005,74.1489,73.846,73.8611,398204.0
2017-04-03 09:30:00,97.5,97.81,97.25,97.27,185226.0,73.8233,74.058,73.634,73.6491,185226.0
2017-04-03 10:00:00,97.3,97.35,96.93,97.17,206463.0,73.6718,73.7097,73.3917,73.5734,206463.0
2017-04-03 10:30:00,97.19,97.35,96.39,96.61,139518.0,73.5886,73.7097,72.9828,73.1494,139518.0
2017-04-03 11:00:00,96.61,96.92,96.15,96.23,108874.0,73.1494,73.3841,72.8011,72.8617,108874.0
2017-04-03 11:30:00,96.27,96.39,95.98,96.31,111462.0,72.892,72.9828,72.6724,72.9223,111462.0
2017-04-03 12:00:00,96.3,96.5,96.0,96.48,96579.0,72.9147,73.0661,72.6875,73.051,96579.0
2017-04-03 12:30:00,96.46,96.74,96.36,96.74,96864.0,73.0358,73.2478,72.9601,73.2478,96864.0
2017-04-03 13:00:00,96.73,96.88,96.59,96.85,105975.0,73.2403,73.3538,73.1343,73.3311,105975.0
2017-04-03 13:30:00,96.85,96.94,96.58,96.85,88386.0,73.3311,73.3993,73.1267,73.3311,88386.0
2017-04-03 14:00:00,96.85,96.96,96.63,96.72,75525.0,73.3311,73.4144,73.1645,73.2327,75525.0
2017-04-03 14:30:00,96.68,97.07,96.6,97.06,74636.0,73.2024,73.4977,73.1418,73.4901,74636.0
2017-04-03 15:00:00,97.05,97.47,96.97,97.34,134230.0,73.4826,73.8006,73.422,73.7021,134230.0
2017-04-03 15:30:00,97.32,97.39,96.94,96.96,258499.0,73.687,73.74,73.3993,73.4144,258499.0
2017-04-04 09:30:00,97.37,97.57,96.41,96.57,189848.0,73.7248,73.8763,72.998,73.1191,189848.0
2017-04-04 10:00:00,96.7,96.7,96.01,96.01,169903.0,73.2175,73.2175,72.6951,72.6951,169903.0
2017-04-04 10:30:00,96.03,96.76,96.02,96.71,101879.0,72.7103,73.263,72.7027,73.2251,101879.0
2017-04-04 11:00:00,96.71,97.86,96.7,97.75,201973.0,73.2251,74.0959,73.2175,74.0126,201973.0
2017-04-04 11:30:00,97.74,98.19,97.66,97.97,179706.0,74.005,74.3457,73.9444,74.1791,179706.0
2017-04-04 12:00:00,97.96,98.29,97.83,98.0,104484.0,74.1716,74.4214,74.0731,74.2019,104484.0
2017-04-04 12:30:00,98.02,98.13,97.82,97.83,72966.0,74.217,74.3003,74.0656,74.0731,72966.0
2017-04-04 13:00:00,97.83,97.89,97.65,97.66,81369.0,74.0731,74.1186,73.9369,73.9444,81369.0
2017-04-04 13:30:00,97.69,97.88,97.68,97.81,29654.0,73.9671,74.111,73.9596,74.058,29654.0
2017-04-04 14:00:00,97.81,98.13,97.73,98.0,80341.0,74.058,74.3003,73.9974,74.2019,80341.0
2017-04-04 14:30:00,98.0,98.19,97.91,97.98,89017.0,74.2019,74.3457,74.1337,74.1867,89017.0
2017-04-04 15:00:00,97.99,98.13,97.83,97.87,127962.0,74.1943,74.3003,74.0731,74.1034,127962.0
2017-04-04 15:30:00,97.87,98.31,97.87,98.27,327453.0,74.1034,74.4366,74.1034,74.4063,327453.0
2017-04-05 09:30:00,99.4,100.53,99.04,99.91,723095.0,75.2619,76.1175,74.9893,75.648,723095.0
2017-04-05 10:00:00,99.91,100.03,99.47,99.88,342007.0,75.648,75.7389,75.3149,75.6253,342007.0
2017-04-05 10:30:00,99.83,99.86,98.64,99.16,342279.0,75.5875,75.6102,74.6864,75.0802,342279.0
2017-04-05 11:00:00,99.18,99.22,98.26,98.75,184770.0,75.0953,75.1256,74.3987,74.7697,184770.0
2017-04-05 11:30:00,98.79,98.9,98.5,98.77,104458.0,74.8,74.8833,74.5804,74.7849,104458.0
2017-04-05 12:00:00,98.75,98.82,98.58,98.68,100253.0,74.7697,74.8227,74.641,74.7167,100253.0
2017-04-05 12:30:00,98.7,98.84,98.58,98.74,74182.0,74.7319,74.8379,74.641,74.7622,74182.0
2017-04-05 13:00:00,98.76,99.09,98.72,98.94,173281.0,74.7773,75.0272,74.747,74.9136,173281.0
2017-04-05 13:30:00,98.95,99.45,98.94,99.32,192586.0,74.9212,75.2997,74.9136,75.2013,192586.0
2017-04-05 14:00:00,99.3,99.31,98.81,98.98,107354.0,75.1862,75.1937,74.8152,74.9439,107354.0
2017-04-05 14:30:00,98.97,98.98,98.3,98.31,176349.0,74.9363,74.9439,74.429,74.4366,176349.0
2017-04-05 15:00:00,98.33,98.42,97.47,97.73,160175.0,74.4517,74.5199,73.8006,73.9974,160175.0
2017-04-05 15:30:00,97.71,97.76,97.22,97.55,455748.0,73.9823,74.0201,73.6113,73.8611,455748.0
2017-04-06 09:30:00,97.97,98.66,97.73,98.44,224469.0,74.1791,74.7016,73.9974,74.535,224469.0
2017-04-06 10:00:00,98.45,98.68,98.26,98.63,111102.0,74.5426,74.7167,74.3987,74.6789,111102.0
2017-04-06 10:30:00,98.65,98.81,98.16,98.37,102717.0,74.694,74.8152,74.323,74.482,102717.0
2017-04-06 11:00:00,98.41,98.59,98.2,98.34,63734.0,74.5123,74.6486,74.3533,74.4593,63734.0
2017-04-06 11:30:00,98.33,98.37,98.05,98.13,83697.0,74.4517,74.482,74.2397,74.3003,83697.0
2017-04-06 12:00:00,98.18,98.23,98.03,98.03,77730.0,74.3381,74.376,74.2246,74.2246,77730.0
2017-04-06 12:30:00,98.02,98.07,97.88,98.0,60259.0,74.217,74.2549,74.111,74.2019,60259.0
2017-04-06 13:00:00,97.98,98.25,97.88,98.15,78403.0,74.1867,74.3912,74.111,74.3154,78403.0
2017-04-06 13:30:00,98.13,98.33,98.03,98.14,98532.0,74.3003,74.4517,74.2246,74.3079,98532.0
2017-04-06 14:00:00,98.17,98.22,97.91,97.95,77541.0,74.3306,74.3684,74.1337,74.164,77541.0
2017-04-06 14:30:00,97.95,98.13,97.62,97.67,81385.0,74.164,74.3003,73.9141,73.952,81385.0
2017-04-06 15:00:00,97.68,98.04,97.55,98.01,103182.0,73.9596,74.2321,73.8611,74.2094,103182.0
2017-04-06 15:30:00,98.01,98.11,97.82,98.05,293957.0,74.2094,74.2851,74.0656,74.2397,293957.0
2017-04-07 09:30:00,98.23,98.48,97.07,97.24,274035.0,74.376,74.5653,73.4977,73.6264,274035.0
2017-04-07 10:00:00,97.24,97.7,97.16,97.39,200425.0,73.6264,73.9747,73.5658,73.74,200425.0
2017-04-07 10:30:00,97.35,97.64,97.26,97.38,255277.0,73.7097,73.9293,73.6416,73.7324,255277.0
2017-04-07 11:00:00,97.38,97.43,97.04,97.24,257914.0,73.7324,73.7703,73.475,73.6264,257914.0
2017-04-07 11:30:00,97.23,97.55,97.21,97.47,137207.0,73.6188,73.8611,73.6037,73.8006,137207.0
2017-04-07 12:00:00,97.45,97.58,97.4,97.48,102933.0,73.7854,73.8839,73.7476,73.8081,102933.0
2017-04-07 12:30:00,97.46,97.85,97.46,97.82,217399.0,73.793,74.0883,73.793,74.0656,217399.0
2017-04-07 13:00:00,97.81,97.93,97.61,97.89,104757.0,74.058,74.1489,73.9066,74.1186,104757.0
2017-04-07 13:30:00,97.88,98.13,97.88,98.0,89624.0,74.111,74.3003,74.111,74.2019,89624.0
2017-04-07 14:00:00,97.97,98.02,97.66,97.69,65554.0,74.1791,74.217,73.9444,73.9671,65554.0
2017-04-07 14:30:00,97.66,97.75,97.46,97.47,119504.0,73.9444,74.0126,73.793,73.8006,119504.0
2017-04-07 15:00:00,97.47,97.5,97.21,97.21,116259.0,73.8006,73.8233,73.6037,73.6037,116259.0
2017-04-07 15:30:00,97.21,97.43,97.11,97.35,335419.0,73.6037,73.7703,73.528,73.7097,335419.0
2017-04-10 09:30:00,98.17,98.92,98.05,98.57,413558.0,74.3306,74.8984,74.2397,74.6334,413558.0
2017-04-10 10:00:00,98.72,98.99,98.6,98.98,170957.0,74.747,74.9514,74.6562,74.9439,170957.0
2017-04-10 10:30:00,98.97,99.27,98.95,99.2,182822.0,74.9363,75.1635,74.9212,75.1105,182822.0
2017-04-10 11:00:00,99.19,99.42,99.02,99.38,173502.0,75.1029,75.277,74.9742,75.2467,173502.0
2017-04-10 11:30:00,99.38,99.42,99.0,99.33,137348.0,75.2467,75.277,74.959,75.2089,137348.0
2017-04-10 12:00:00,99.32,99.38,99.04,99.1,153051.0,75.2013,75.2467,74.9893,75.0347,153051.0
2017-04-10 12:30:00,99.1,99.27,99.03,99.19,91843.0,75.0347,75.1635,74.9817,75.1029,91843.0
2017-04-10 13:00:00,99.19,99.27,99.1,99.17,76923.0,75.1029,75.1635,75.0347,75.0877,76923.0
2017-04-10 13:30:00,99.17,99.23,99.03,99.18,75984.0,75.0877,75.1332,74.9817,75.0953,75984.0
2017-04-10 14:00:00,99.18,99.29,98.95,99.19,92530.0,75.0953,75.1786,74.9212,75.1029,92530.0
2017-04-10 14:30:00,99.18,99.43,99.06,99.16,183081.0,75.0953,75.2846,75.0045,75.0802,183081.0
2017-04-10 15:00:00,99.16,99.23,98.74,98.89,125744.0,75.0802,75.1332,74.7622,74.8757,125744.0
2017-04-10 15:30:00,98.9,98.9,98.49,98.56,383809.0,74.8833,74.8833,74.5729,74.6259,383809.0
2017-04-11 09:30:00,98.09,98.61,97.34,97.51,214440.0,74.3971,74.7915,73.8283,73.9572,214440.0
2017-04-11 10:00:00,97.52,97.76,97.05,97.19,105585.0,73.9648,74.1468,73.6083,73.7145,105585.0
2017-04-11 10:30:00,97.16,97.32,96.91,97.16,110435.0,73.6917,73.8131,73.5021,73.6917,110435.0
2017-04-11 11:00:00,97.15,97.3,96.91,97.13,43073.0,73.6842,73.7979,73.5021,73.669,43073.0
2017-04-11 11:30:00,97.19,97.39,97.08,97.25,37565.0,73.7145,73.8662,73.6311,73.76,37565.0
2017-04-11 12:00:00,97.24,98.2,97.16,98.05,78122.0,73.7524,74.4805,73.6917,74.3668,78122.0
2017-04-11 12:30:00,98.05,98.11,97.66,97.89,129883.0,74.3668,74.4123,74.071,74.2454,129883.0
2017-04-11 13:00:00,97.92,98.03,97.67,97.84,115962.0,74.2682,74.3516,74.0785,74.2075,115962.0
2017-04-11 13:30:00,97.86,97.97,97.62,97.88,78988.0,74.2227,74.3061,74.0406,74.2378,78988.0
2017-04-11 14:00:00,97.87,98.08,97.71,98.08,49392.0,74.2302,74.3895,74.1089,74.3895,49392.0
2017-04-11 14:30:00,98.02,98.09,97.9,98.09,63340.0,74.344,74.3971,74.253,74.3971,63340.0
2017-04-11 15:00:00,98.06,98.15,97.63,97.68,94378.0,74.3743,74.4426,74.0482,74.0861,94378.0
2017-04-11 15:30:00,97.67,97.9,97.63,97.88,346397.0,74.0785,74.253,74.0482,74.2378,346397.0
2017-04-12 09:30:00,97.82,97.98,97.3,97.96,81655.0,74.1923,74.3137,73.7979,74.2985,81655.0
2017-04-12 10:00:00,97.94,98.69,97.87,98.54,166613.0,74.2833,74.8522,74.2302,74.7384,166613.0
2017-04-12 10:30:00,98.64,98.88,98.14,98.3,154870.0,74.8143,74.9963,74.435,74.5564,154870.0
2017-04-12 11:00:00,98.29,98.45,98.02,98.15,124374.0,74.5488,74.6701,74.344,74.4426,124374.0
2017-04-12 11:30:00,98.15,98.19,97.64,97.71,153680.0,74.4426,74.4729,74.0558,74.1089,153680.0
2017-04-12 12:00:00,97.73,97.74,97.3,97.53,83878.0,74.1241,74.1316,73.7979,73.9724,83878.0
2017-04-12 12:30:00,97.53,97.53,97.2,97.27,114764.0,73.9724,73.9724,73.7221,73.7752,114764.0
2017-04-12 13:00:00,97.27,97.5,97.21,97.39,84340.0,73.7752,73.9496,73.7297,73.8662,84340.0
2017-04-12 13:30:00,97.34,97.89,97.34,97.85,109013.0,73.8283,74.2454,73.8283,74.2151,109013.0
2017-04-12 14:00:00,97.87,97.88,97.61,97.7,63380.0,74.2302,74.2378,74.033,74.1013,63380.0
2017-04-12 14:30:00,97.7,97.73,97.28,97.37,105824.0,74.1013,74.1241,73.7828,73.851,105824.0
2017-04-12 15:00:00,97.37,97.75,97.18,97.74,98244.0,73.851,74.1392,73.7069,74.1316,98244.0
2017-04-12 15:30:00,97.77,97.79,97.24,97.48,409663.0,74.1544,74.1696,73.7524,73.9344,409663.0
2017-04-13 09:30:00,97.25,97.72,97.18,97.7,141501.0,73.76,74.1165,73.7069,74.1013,141501.0
2017-04-13 10:00:00,97.72,97.72,97.1,97.27,192974.0,74.1165,74.1165,73.6462,73.7752,192974.0
2017-04-13 10:30:00,97.27,97.49,97.2,97.36,179087.0,73.7752,73.942,73.7221,73.8434,179087.0
2017-04-13 11:00:00,97.35,97.59,97.35,97.49,73321.0,73.8358,74.0179,73.8358,73.942,73321.0
2017-04-13 11:30:00,97.43,97.51,97.18,97.22,62937.0,73.8965,73.9572,73.7069,73.7372,62937.0
2017-04-13 12:00:00,97.2,97.2,96.86,97.01,73586.0,73.7221,73.7221,73.4642,73.578,73586.0
2017-04-13 12:30:00,97.03,97.13,96.98,97.09,74402.0,73.5931,73.669,73.5552,73.6386,74402.0
2017-04-13 13:00:00,97.08,97.08,96.65,96.72,75392.0,73.6311,73.6311,73.3049,73.358,75392.0
2017-04-13 13:30:00,96.7,96.74,96.33,96.38,71167.0,73.3428,73.3732,73.0622,73.1001,71167.0
2017-04-13 14:00:00,96.39,96.6,96.24,96.56,80761.0,73.1077,73.267,72.994,73.2367,80761.0
2017-04-13 14:30:00,96.54,96.67,96.23,96.26,76507.0,73.2215,73.3201,72.9864,73.0091,76507.0
2017-04-13 15:00:00,96.25,96.3,95.75,95.8,163261.0,73.0015,73.0395,72.6223,72.6602,163261.0
2017-04-13 15:30:00,95.79,95.89,95.33,95.65,607896.0,72.6526,72.7285,72.3038,72.5465,607896.0
2017-04-17 09:30:00,95.66,95.84,95.2,95.57,112209.0,72.554,72.6906,72.2052,72.4858,112209.0
2017-04-17 10:00:00,95.58,95.92,95.37,95.46,97572.0,72.4934,72.7512,72.3341,72.4024,97572.0
2017-04-17 10:30:00,95.48,95.82,95.37,95.75,69999.0,72.4175,72.6754,72.3341,72.6223,69999.0
2017-04-17 11:00:00,95.79,96.13,95.73,95.96,91551.0,72.6526,72.9105,72.6071,72.7816,91551.0
2017-04-17 11:30:00,95.95,95.98,95.65,95.76,70376.0,72.774,72.7968,72.5465,72.6299,70376.0
2017-04-17 12:00:00,95.77,95.81,95.41,95.43,52414.0,72.6375,72.6678,72.3644,72.3796,52414.0
2017-04-17 12:30:00,95.43,95.73,95.43,95.63,34303.0,72.3796,72.6071,72.3796,72.5313,34303.0
2017-04-17 13:00:00,95.64,95.88,95.6,95.71,41741.0,72.5389,72.7209,72.5085,72.592,41741.0
2017-04-17 13:30:00,95.71,95.75,95.53,95.57,58605.0,72.592,72.6223,72.4554,72.4858,58605.0
2017-04-17 14:00:00,95.56,95.67,95.5,95.53,130882.0,72.4782,72.5616,72.4327,72.4554,130882.0
2017-04-17 14:30:00,95.52,95.58,95.37,95.39,97560.0,72.4479,72.4934,72.3341,72.3493,97560.0
2017-04-17 15:00:00,95.39,95.62,95.37,95.58,134351.0,72.3493,72.5237,72.3341,72.4934,134351.0
2017-04-17 15:30:00,95.58,95.81,95.51,95.79,433431.0,72.4934,72.6678,72.4403,72.6526,433431.0
2017-04-18 09:30:00,95.11,95.8,94.8,95.69,145585.0,72.1369,72.6602,71.9018,72.5768,145585.0
2017-04-18 10:00:00,95.73,95.97,95.43,95.43,181330.0,72.6071,72.7892,72.3796,72.3796,181330.0
2017-04-18 10:30:00,95.47,95.73,95.1,95.52,118333.0,72.4099,72.6071,72.1293,72.4479,118333.0
2017-04-18 11:00:00,95.55,95.59,95.14,95.17,63560.0,72.4706,72.501,72.1597,72.1824,63560.0
2017-04-18 11:30:00,95.17,95.19,94.45,94.49,115730.0,72.1824,72.1976,71.6363,71.6667,115730.0
2017-04-18 12:00:00,94.48,94.81,94.3,94.72,71064.0,71.6591,71.9094,71.5225,71.8411,71064.0
2017-04-18 12:30:00,94.68,95.02,94.67,94.78,109456.0,71.8108,72.0686,71.8032,71.8866,109456.0
2017-04-18 13:00:00,94.78,95.12,94.73,95.07,97822.0,71.8866,72.1445,71.8487,72.1066,97822.0
2017-04-18 13:30:00,95.09,95.71,95.05,95.26,183696.0,72.1217,72.592,72.0914,72.2507,183696.0
2017-04-18 14:00:00,95.27,95.49,95.18,95.28,85278.0,72.2583,72.4251,72.19,72.2658,85278.0
2017-04-18 14:30:00,95.29,95.37,95.03,95.03,90122.0,72.2734,72.3341,72.0762,72.0762,90122.0
2017-04-18 15:00:00,95.04,95.1,94.85,94.92,79544.0,72.0838,72.1293,71.9397,71.9928,79544.0
2017-04-18 15:30:00,94.95,95.02,94.8,94.8,245895.0,72.0155,72.0686,71.9018,71.9018,245895.0
2017-04-19 09:30:00,94.93,95.42,94.81,95.18,85068.0,72.0004,72.372,71.9094,72.19,85068.0
2017-04-19 10:00:00,95.17,95.28,94.89,95.12,91064.0,72.1824,72.2658,71.97,72.1445,91064.0
2017-04-19 10:30:00,95.18,95.32,94.62,94.73,185427.0,72.19,72.2962,71.7653,71.8487,185427.0
2017-04-19 11:00:00,94.71,94.86,94.24,94.44,119037.0,71.8335,71.9473,71.477,71.6287,119037.0
2017-04-19 11:30:00,94.43,94.51,93.73,93.88,125768.0,71.6211,71.6818,71.0902,71.204,125768.0
2017-04-19 12:00:00,93.87,94.09,93.7,93.89,204245.0,71.1964,71.3633,71.0675,71.2116,204245.0
2017-04-19 12:30:00,93.88,94.04,93.78,93.86,117327.0,71.204,71.3253,71.1281,71.1888,117327.0
2017-04-19 13:00:00,93.88,93.88,93.61,93.74,117099.0,71.204,71.204,70.9992,71.0978,117099.0
2017-04-19 13:30:00,93.7,93.78,93.34,93.4,154230.0,71.0675,71.1281,70.7944,70.8399,154230.0
2017-04-19 14:00:00,93.41,93.42,92.93,93.23,269091.0,70.8475,70.8551,70.4835,70.711,269091.0
2017-04-19 14:30:00,93.27,93.5,93.04,93.2,225875.0,70.7413,70.9158,70.5669,70.6882,225875.0
2017-04-19 15:00:00,93.19,93.68,93.12,93.43,199427.0,70.6807,71.0523,70.6276,70.8627,199427.0
2017-04-19 15:30:00,93.42,93.47,92.92,93.28,575869.0,70.8551,70.893,70.4759,70.7489,575869.0
2017-04-20 09:30:00,93.77,93.91,93.36,93.63,238473.0,71.1206,71.2267,70.8096,71.0144,238473.0
2017-04-20 10:00:00,93.62,94.1,93.49,93.52,235530.0,71.0068,71.3709,70.9082,70.931,235530.0
2017-04-20 10:30:00,93.5,93.69,93.3,93.48,261999.0,70.9158,71.0599,70.7641,70.9006,261999.0
2017-04-20 11:00:00,93.48,93.68,93.19,93.66,152435.0,70.9006,71.0523,70.6807,71.0371,152435.0
2017-04-20 11:30:00,93.67,93.89,93.46,93.81,133551.0,71.0447,71.2116,70.8854,71.1509,133551.0
2017-04-20 12:00:00,93.83,93.98,93.65,93.7,90593.0,71.1661,71.2798,71.0295,71.0675,90593.0
2017-04-20 12:30:00,93.7,93.8,93.6,93.6,64318.0,71.0675,71.1433,70.9916,70.9916,64318.0
2017-04-20 13:00:00,93.61,93.7,93.34,93.64,82571.0,70.9992,71.0675,70.7944,71.022,82571.0
2017-04-20 13:30:00,93.64,93.75,93.5,93.72,79147.0,71.022,71.1054,70.9158,71.0826,79147.0
2017-04-20 14:00:00,93.75,93.88,93.67,93.8,98954.0,71.1054,71.204,71.0447,71.1433,98954.0
2017-04-20 14:30:00,93.76,93.85,93.55,93.55,87946.0,71.113,71.1812,70.9537,70.9537,87946.0
2017-04-20 15:00:00,93.54,93.59,93.29,93.42,180531.0,70.9461,70.984,70.7565,70.8551,180531.0
2017-04-20 15:30:00,93.45,93.55,93.27,93.32,381861.0,70.8779,70.9537,70.7413,70.7793,381861.0
2017-04-21 09:30:00,93.0,93.44,92.88,93.04,237409.0,70.5366,70.8703,70.4455,70.5669,237409.0
2017-04-21 10:00:00,93.03,93.6,92.98,93.43,128555.0,70.5593,70.9916,70.5214,70.8627,128555.0
2017-04-21 10:30:00,93.4,93.61,93.25,93.36,129340.0,70.8399,70.9992,70.7262,70.8096,129340.0
2017-04-21 11:00:00,93.35,93.47,93.09,93.41,114207.0,70.802,70.893,70.6048,70.8475,114207.0
2017-04-21 11:30:00,93.42,93.82,93.18,93.55,115805.0,70.8551,71.1585,70.6731,70.9537,115805.0
2017-04-21 12:00:00,93.6,93.7,93.36,93.5,77523.0,70.9916,71.0675,70.8096,70.9158,77523.0
2017-04-21 12:30:00,93.5,93.78,93.44,93.72,68267.0,70.9158,71.1281,70.8703,71.0826,68267.0
2017-04-21 13:00:00,93.71,93.8,93.48,93.66,80458.0,71.0751,71.1433,70.9006,71.0371,80458.0
2017-04-21 13:30:00,93.65,93.97,93.4,93.97,118078.0,71.0295,71.2723,70.8399,71.2723,118078.0
2017-04-21 14:00:00,93.98,94.19,93.78,94.14,94787.0,71.2798,71.4391,71.1281,71.4012,94787.0
2017-04-21 14:30:00,94.13,94.25,93.86,93.97,78195.0,71.3936,71.4846,71.1888,71.2723,78195.0
2017-04-21 15:00:00,93.96,94.02,93.72,93.92,110897.0,71.2647,71.3102,71.0826,71.2343,110897.0
2017-04-21 15:30:00,93.91,93.93,93.56,93.58,418798.0,71.2267,71.2419,70.9613,70.9765,418798.0
2017-04-24 09:30:00,94.46,94.46,93.36,93.39,113946.0,71.6439,71.6439,70.8096,70.8324,113946.0
2017-04-24 10:00:00,93.41,94.04,93.32,93.99,94507.0,70.8475,71.3253,70.7793,71.2874,94507.0
2017-04-24 10:30:00,93.99,94.06,93.45,93.55,148814.0,71.2874,71.3405,70.8779,70.9537,148814.0
2017-04-24 11:00:00,93.59,93.67,93.42,93.56,205449.0,70.984,71.0447,70.8551,70.9613,205449.0
2017-04-24 11:30:00,93.55,93.73,93.41,93.5,109346.0,70.9537,71.0902,70.8475,70.9158,109346.0
2017-04-24 12:00:00,93.52,94.01,93.46,93.97,92343.0,70.931,71.3026,70.8854,71.2723,92343.0
2017-04-24 12:30:00,93.96,94.08,93.87,94.07,70413.0,71.2647,71.3557,71.1964,71.3481,70413.0
2017-04-24 13:00:00,94.05,94.29,94.04,94.2,92371.0,71.3329,71.515,71.3253,71.4467,92371.0
2017-04-24 13:30:00,94.21,94.23,93.95,94.01,62505.0,71.4543,71.4695,71.2571,71.3026,62505.0
2017-04-24 14:00:00,94.02,94.29,94.01,94.06,79174.0,71.3102,71.515,71.3026,71.3405,79174.0
2017-04-24 14:30:00,94.06,94.23,93.82,93.83,62924.0,71.3405,71.4695,71.1585,71.1661,62924.0
2017-04-24 15:00:00,93.83,94.0,93.71,93.82,67665.0,71.1661,71.295,71.0751,71.1585,67665.0
2017-04-24 15:30:00,93.81,94.01,93.67,93.74,242199.0,71.1509,71.3026,71.0447,71.0978,242199.0
2017-04-25 09:30:00,93.8,94.5,93.47,94.46,120728.0,71.1433,71.6742,70.893,71.6439,120728.0
2017-04-25 10:00:00,94.46,95.03,94.28,94.97,142258.0,71.6439,72.0762,71.5074,72.0307,142258.0
2017-04-25 10:30:00,94.98,95.06,94.64,94.64,98398.0,72.0383,72.099,71.7804,71.7804,98398.0
2017-04-25 11:00:00,94.61,94.64,94.44,94.49,68364.0,71.7577,71.7804,71.6287,71.6667,68364.0
2017-04-25 11:30:00,94.5,94.8,94.43,94.72,68990.0,71.6742,71.9018,71.6211,71.8411,68990.0
2017-04-25 12:00:00,94.73,94.76,94.42,94.46,93533.0,71.8487,71.8714,71.6136,71.6439,93533.0
2017-04-25 12:30:00,94.45,94.49,94.31,94.49,57013.0,71.6363,71.6667,71.5301,71.6667,57013.0
2017-04-25 13:00:00,94.46,94.72,94.42,94.63,126934.0,71.6439,71.8411,71.6136,71.7728,126934.0
2017-04-25 13:30:00,94.64,94.89,94.56,94.87,93240.0,71.7804,71.97,71.7197,71.9549,93240.0
2017-04-25 14:00:00,94.87,95.1,94.81,95.01,104517.0,71.9549,72.1293,71.9094,72.0611,104517.0
2017-04-25 14:30:00,95.01,95.13,94.83,95.09,167247.0,72.0611,72.1521,71.9245,72.1217,167247.0
2017-04-25 15:00:00,95.09,95.42,95.03,95.2,178330.0,72.1217,72.372,72.0762,72.2052,178330.0
2017-04-25 15:30:00,95.2,95.43,95.13,95.28,408648.0,72.2052,72.3796,72.1521,72.2658,408648.0
2017-04-26 09:30:00,94.42,95.26,94.29,95.26,157297.0,71.6136,72.2507,71.515,72.2507,157297.0
2017-04-26 10:00:00,95.22,95.5,95.02,95.29,94718.0,72.2203,72.4327,72.0686,72.2734,94718.0
2017-04-26 10:30:00,95.34,96.49,95.34,96.21,157233.0,72.3113,73.1836,72.3113,72.9712,157233.0
2017-04-26 11:00:00,96.2,96.33,95.7,96.16,98479.0,72.9636,73.0622,72.5844,72.9333,98479.0
2017-04-26 11:30:00,96.11,96.11,95.59,95.64,99134.0,72.8954,72.8954,72.501,72.5389,99134.0
2017-04-26 12:00:00,95.63,95.73,95.38,95.43,80042.0,72.5313,72.6071,72.3417,72.3796,80042.0
2017-04-26 12:30:00,95.46,95.58,95.39,95.51,119657.0,72.4024,72.4934,72.3493,72.4403,119657.0
2017-04-26 13:00:00,95.51,95.51,95.05,95.05,78333.0,72.4403,72.4403,72.0914,72.0914,78333.0
2017-04-26 13:30:00,95.03,95.21,94.74,94.98,138691.0,72.0762,72.2127,71.8563,72.0383,138691.0
2017-04-26 14:00:00,94.96,95.23,94.8,94.92,106614.0,72.0231,72.2279,71.9018,71.9928,106614.0
2017-04-26 14:30:00,94.92,95.02,94.72,94.84,117568.0,71.9928,72.0686,71.8411,71.9321,117568.0
2017-04-26 15:00:00,94.82,95.08,94.79,94.88,83024.0,71.9169,72.1141,71.8942,71.9625,83024.0
2017-04-26 15:30:00,94.88,94.95,94.21,94.32,302506.0,71.9625,72.0155,71.4543,71.5377,302506.0
2017-04-27 09:30:00,93.57,93.7,92.86,92.88,288666.0,70.9689,71.0675,70.4304,70.4455,288666.0
2017-04-27 10:00:00,92.87,92.98,91.96,92.01,403330.0,70.438,70.5214,69.7478,69.7857,403330.0
2017-04-27 10:30:00,92.05,92.13,91.16,91.3,278200.0,69.816,69.8767,69.141,69.2472,278200.0
2017-04-27 11:00:00,91.29,91.87,91.24,91.71,302966.0,69.2396,69.6795,69.2017,69.5581,302966.0
2017-04-27 11:30:00,91.74,91.91,91.54,91.75,225710.0,69.5809,69.7098,69.4292,69.5885,225710.0
2017-04-27 12:00:00,91.76,91.97,91.63,91.94,180955.0,69.5961,69.7553,69.4975,69.7326,180955.0
2017-04-27 12:30:00,91.96,92.58,91.93,92.58,158586.0,69.7478,70.218,69.725,70.218,158586.0
2017-04-27 13:00:00,92.6,92.61,92.29,92.39,168760.0,70.2332,70.2408,69.998,70.0739,168760.0
2017-04-27 13:30:00,92.39,92.93,92.31,92.91,192817.0,70.0739,70.4835,70.0132,70.4683,192817.0
2017-04-27 14:00:00,92.89,92.99,92.71,92.72,142450.0,70.4531,70.529,70.3166,70.3242,142450.0
2017-04-27 14:30:00,92.75,93.08,92.73,93.04,106887.0,70.3469,70.5972,70.3318,70.5669,106887.0
2017-04-27 15:00:00,93.03,93.08,92.72,93.04,176200.0,70.5593,70.5972,70.3242,70.5669,176200.0
2017-04-27 15:30:00,93.05,93.14,92.71,93.01,488879.0,70.5745,70.6427,70.3166,70.5441,488879.0
2017-04-28 09:30:00,93.97,93.97,92.74,93.44,162309.0,71.2723,71.2723,70.3394,70.8703,162309.0
2017-04-28 10:00:00,93.43,93.84,93.29,93.59,122200.0,70.8627,71.1737,70.7565,70.984,122200.0
2017-04-28 10:30:00,93.56,93.72,93.17,93.24,86469.0,70.9613,71.0826,70.6655,70.7186,86469.0
2017-04-28 11:00:00,93.24,93.34,92.9,92.94,63848.0,70.7186,70.7944,70.4607,70.491,63848.0
2017-04-28 11:30:00,92.9,93.01,92.59,92.82,56045.0,70.4607,70.5441,70.2256,70.4,56045.0
2017-04-28 12:00:00,92.83,93.05,92.69,92.73,41106.0,70.4076,70.5745,70.3014,70.3318,41106.0
2017-04-28 12:30:00,92.77,93.09,92.72,93.09,40728.0,70.3621,70.6048,70.3242,70.6048,40728.0
2017-04-28 13:00:00,93.07,93.15,92.9,92.92,52052.0,70.5896,70.6503,70.4607,70.4759,52052.0
2017-04-28 13:30:00,92.96,93.1,92.93,93.0,66379.0,70.5062,70.6124,70.4835,70.5366,66379.0
2017-04-28 14:00:00,93.01,93.23,92.98,93.06,43818.0,70.5441,70.711,70.5214,70.5821,43818.0
2017-04-28 14:30:00,93.04,93.22,92.98,93.11,48450.0,70.5669,70.7034,70.5214,70.62,48450.0
2017-04-28 15:00:00,93.11,93.21,92.95,93.01,61758.0,70.62,70.6958,70.4986,70.5441,61758.0
2017-04-28 15:30:00,93.0,93.0,92.44,92.5,312880.0,70.5366,70.5366,70.1118,70.1573,312880.0
2017-05-01 09:30:00,92.53,92.71,92.23,92.23,109556.0,70.1801,70.3166,69.9525,69.9525,109556.0
2017-05-01 10:00:00,92.21,92.39,91.8,91.95,104821.0,69.9374,70.0739,69.6264,69.7402,104821.0
2017-05-01 10:30:00,91.92,92.0,91.75,91.89,175837.0,69.7174,69.7781,69.5885,69.6947,175837.0
2017-05-01 11:00:00,91.89,92.27,91.76,92.18,87555.0,69.6947,69.9829,69.5961,69.9146,87555.0
2017-05-01 11:30:00,92.2,92.29,91.96,92.02,139798.0,69.9298,69.998,69.7478,69.7933,139798.0
2017-05-01 12:00:00,92.04,92.2,91.94,92.09,189373.0,69.8084,69.9298,69.7326,69.8464,189373.0
2017-05-01 12:30:00,92.09,92.16,91.92,92.07,211809.0,69.8464,69.8994,69.7174,69.8312,211809.0
2017-05-01 13:00:00,92.07,92.16,91.95,92.01,182169.0,69.8312,69.8994,69.7402,69.7857,182169.0
2017-05-01 13:30:00,92.02,92.18,91.96,92.14,101993.0,69.7933,69.9146,69.7478,69.8843,101993.0
2017-05-01 14:00:00,92.17,92.35,92.13,92.17,155642.0,69.907,70.0436,69.8767,69.907,155642.0
2017-05-01 14:30:00,92.16,92.21,91.98,92.09,89684.0,69.8994,69.9374,69.7629,69.8464,89684.0
2017-05-01 15:00:00,92.09,92.22,91.96,92.06,172356.0,69.8464,69.945,69.7478,69.8236,172356.0
2017-05-01 15:30:00,92.05,92.11,91.97,92.04,449363.0,69.816,69.8615,69.7553,69.8084,449363.0
2017-05-02 09:30:00,92.24,92.36,91.9,92.19,242979.0,69.9601,70.0511,69.7022,69.9222,242979.0
2017-05-02 10:00:00,92.19,92.44,91.99,91.99,300484.0,69.9222,70.1118,69.7705,69.7705,300484.0
2017-05-02 10:30:00,91.96,92.21,91.74,91.93,184239.0,69.7478,69.9374,69.5809,69.725,184239.0
2017-05-02 11:00:00,91.92,92.08,91.52,91.75,141483.0,69.7174,69.8388,69.414,69.5885,141483.0
2017-05-02 11:30:00,91.75,91.84,91.48,91.66,108054.0,69.5885,69.6567,69.3837,69.5202,108054.0
2017-05-02 12:00:00,91.68,91.89,91.36,91.82,94045.0,69.5354,69.6947,69.2927,69.6416,94045.0
2017-05-02 12:30:00,91.82,91.95,91.71,91.9,104952.0,69.6416,69.7402,69.5581,69.7022,104952.0
2017-05-02 13:00:00,91.87,92.0,91.85,91.89,175575.0,69.6795,69.7781,69.6643,69.6947,175575.0
2017-05-02 13:30:00,91.88,91.95,91.47,91.65,145309.0,69.6871,69.7402,69.3761,69.5126,145309.0
2017-05-02 14:00:00,91.64,91.73,91.35,91.35,194852.0,69.505,69.5733,69.2851,69.2851,194852.0
2017-05-02 14:30:00,91.36,91.45,91.05,91.21,255716.0,69.2927,69.3609,69.0576,69.1789,255716.0
2017-05-02 15:00:00,91.22,91.6,91.2,91.56,186180.0,69.1865,69.4747,69.1713,69.4444,186180.0
2017-05-02 15:30:00,91.56,92.03,91.54,91.86,590153.0,69.4444,69.8008,69.4292,69.6719,590153.0
2017-05-03 09:30:00,91.53,92.47,91.32,92.3,398107.0,69.4216,70.1346,69.2623,70.0056,398107.0
2017-05-03 10:00:00,92.3,92.75,92.06,92.51,340605.0,70.0056,70.3469,69.8236,70.1649,340605.0
2017-05-03 10:30:00,92.54,92.54,91.09,91.34,264320.0,70.1877,70.1877,69.0879,69.2775,264320.0
2017-05-03 11:00:00,91.37,91.83,91.32,91.47,173448.0,69.3003,69.6492,69.2623,69.3761,173448.0
2017-05-03 11:30:00,91.48,91.6,91.34,91.6,131453.0,69.3837,69.4747,69.2775,69.4747,131453.0
2017-05-03 12:00:00,91.59,91.64,91.22,91.29,93961.0,69.4671,69.505,69.1865,69.2396,93961.0
2017-05-03 12:30:00,91.3,91.34,91.09,91.12,136245.0,69.2472,69.2775,69.0879,69.1107,136245.0
2017-05-03 13:00:00,91.1,91.64,91.1,91.54,250738.0,69.0955,69.505,69.0955,69.4292,250738.0
2017-05-03 13:30:00,91.55,91.61,91.37,91.5,192969.0,69.4368,69.4823,69.3003,69.3989,192969.0
2017-05-03 14:00:00,91.47,91.75,91.12,91.62,176067.0,69.3761,69.5885,69.1107,69.4899,176067.0
2017-05-03 14:30:00,91.61,92.14,91.6,92.11,210768.0,69.4823,69.8843,69.4747,69.8615,210768.0
2017-05-03 15:00:00,92.16,92.31,91.96,92.07,123940.0,69.8994,70.0132,69.7478,69.8312,123940.0
2017-05-03 15:30:00,92.1,92.13,91.66,91.76,444087.0,69.8539,69.8767,69.5202,69.5961,444087.0
2017-05-04 09:30:00,91.04,91.24,89.31,89.42,419924.0,69.05,69.2017,67.7378,67.8213,419924.0
2017-05-04 10:00:00,89.46,89.96,89.38,89.79,332910.0,67.8516,68.2308,67.7909,68.1019,332910.0
2017-05-04 10:30:00,89.78,90.04,89.47,89.72,250859.0,68.0943,68.2915,67.8592,68.0488,250859.0
2017-05-04 11:00:00,89.69,89.71,89.28,89.43,162973.0,68.0261,68.0412,67.7151,67.8289,162973.0
2017-05-04 11:30:00,89.44,89.52,88.6,88.71,343244.0,67.8364,67.8971,67.1993,67.2828,343244.0
2017-05-04 12:00:00,88.7,88.97,88.5,88.79,287034.0,67.2752,67.48,67.1235,67.3434,287034.0
2017-05-04 12:30:00,88.81,88.88,88.3,88.69,364915.0,67.3586,67.4117,66.9718,67.2676,364915.0
2017-05-04 13:00:00,88.71,88.83,88.34,88.34,146010.0,67.2828,67.3738,67.0021,67.0021,146010.0
2017-05-04 13:30:00,88.33,88.72,88.2,88.63,207024.0,66.9946,67.2904,66.896,67.2221,207024.0
2017-05-04 14:00:00,88.63,88.7,88.43,88.68,363614.0,67.2221,67.2752,67.0704,67.26,363614.0
2017-05-04 14:30:00,88.68,88.84,88.36,88.54,354288.0,67.26,67.3814,67.0173,67.1538,354288.0
2017-05-04 15:00:00,88.55,89.0,88.54,88.7,264389.0,67.1614,67.5027,67.1538,67.2752,264389.0
2017-05-04 15:30:00,88.7,88.77,88.34,88.61,622031.0,67.2752,67.3283,67.0021,67.2069,622031.0
2017-05-05 09:30:00,89.03,89.85,88.87,89.63,408961.0,67.5255,68.1474,67.4041,67.9806,408961.0
2017-05-05 10:00:00,89.63,90.56,89.58,90.37,312082.0,67.9806,68.6859,67.9426,68.5418,312082.0
2017-05-05 10:30:00,90.34,90.73,90.3,90.42,296871.0,68.5191,68.8149,68.4887,68.5797,296871.0
2017-05-05 11:00:00,90.42,90.48,90.0,90.09,424848.0,68.5797,68.6252,68.2612,68.3294,424848.0
2017-05-05 11:30:00,90.08,90.34,89.67,89.71,211120.0,68.3219,68.5191,68.0109,68.0412,211120.0
2017-05-05 12:00:00,89.78,90.09,89.61,90.0,124708.0,68.0943,68.3294,67.9654,68.2612,124708.0
2017-05-05 12:30:00,90.03,90.31,90.0,90.25,109308.0,68.2839,68.4963,68.2612,68.4508,109308.0
2017-05-05 13:00:00,90.27,90.42,90.21,90.39,101039.0,68.466,68.5797,68.4205,68.557,101039.0
2017-05-05 13:30:00,90.36,90.46,90.3,90.35,111116.0,68.5342,68.6101,68.4887,68.5266,111116.0
2017-05-05 14:00:00,90.33,90.68,90.31,90.63,145931.0,68.5115,68.7769,68.4963,68.739,145931.0
2017-05-05 14:30:00,90.64,90.73,90.52,90.58,186138.0,68.7466,68.8149,68.6556,68.7011,186138.0
2017-05-05 15:00:00,90.58,90.95,90.56,90.81,257949.0,68.7011,68.9817,68.6859,68.8755,257949.0
2017-05-05 15:30:00,90.82,91.06,90.76,90.84,937876.0,68.8831,69.0651,68.8376,68.8983,937876.0
2017-05-08 09:30:00,90.39,91.76,90.17,91.59,486469.0,68.557,69.5961,68.3901,69.4671,486469.0
2017-05-08 10:00:00,91.62,91.71,90.97,91.15,329725.0,69.4899,69.5581,68.9969,69.1334,329725.0
2017-05-08 10:30:00,91.2,91.4,91.0,91.22,338479.0,69.1713,69.323,69.0196,69.1865,338479.0
2017-05-08 11:00:00,91.22,91.28,90.7,90.8,146643.0,69.1865,69.232,68.7921,68.8679,146643.0
2017-05-08 11:30:00,90.81,91.21,90.8,91.17,161504.0,68.8755,69.1789,68.8679,69.1486,161504.0
2017-05-08 12:00:00,91.19,91.39,91.11,91.29,114558.0,69.1637,69.3154,69.1031,69.2396,114558.0
2017-05-08 12:30:00,91.3,91.59,91.2,91.59,125172.0,69.2472,69.4671,69.1713,69.4671,125172.0
2017-05-08 13:00:00,91.58,91.78,91.37,91.68,90137.0,69.4595,69.6112,69.3003,69.5354,90137.0
2017-05-08 13:30:00,91.66,91.99,91.64,91.9,144892.0,69.5202,69.7705,69.505,69.7022,144892.0
2017-05-08 14:00:00,91.9,91.96,91.63,91.69,130187.0,69.7022,69.7478,69.4975,69.543,130187.0
2017-05-08 14:30:00,91.7,92.14,91.63,92.09,165080.0,69.5506,69.8843,69.4975,69.8464,165080.0
2017-05-08 15:00:00,92.08,92.14,91.78,91.95,212196.0,69.8388,69.8843,69.6112,69.7402,212196.0
2017-05-08 15:30:00,91.96,92.03,91.55,91.68,543545.0,69.7478,69.8008,69.4368,69.5354,543545.0
2017-05-09 09:30:00,92.36,92.44,90.6,91.09,339203.0,70.0511,70.1118,68.7163,69.0879,339203.0
2017-05-09 10:00:00,91.05,91.77,90.95,91.67,232705.0,69.0576,69.6036,68.9817,69.5278,232705.0
2017-05-09 10:30:00,91.68,92.14,91.49,92.14,275643.0,69.5354,69.8843,69.3913,69.8843,275643.0
2017-05-09 11:00:00,92.15,92.17,91.19,91.65,202397.0,69.8919,69.907,69.1637,69.5126,202397.0
2017-05-09 11:30:00,91.69,91.99,91.5,91.88,154004.0,69.543,69.7705,69.3989,69.6871,154004.0
2017-05-09 12:00:00,91.86,91.88,91.41,91.47,120800.0,69.6719,69.6871,69.3306,69.3761,120800.0
2017-05-09 12:30:00,91.49,91.75,91.43,91.43,126683.0,69.3913,69.5885,69.3458,69.3458,126683.0
2017-05-09 13:00:00,91.42,91.45,90.83,90.9,105184.0,69.3382,69.3609,68.8907,68.9438,105184.0
2017-05-09 13:30:00,90.9,91.1,90.78,91.07,106740.0,68.9438,69.0955,68.8528,69.0727,106740.0
2017-05-09 14:00:00,91.08,91.28,90.93,91.23,132968.0,69.0803,69.232,68.9665,69.1941,132968.0
2017-05-09 14:30:00,91.22,91.66,91.21,91.64,169463.0,69.1865,69.5202,69.1789,69.505,169463.0
2017-05-09 15:00:00,91.63,91.81,91.54,91.69,225324.0,69.4975,69.634,69.4292,69.543,225324.0
2017-05-09 15:30:00,91.7,91.73,91.37,91.6,512380.0,69.5506,69.5733,69.3003,69.4747,512380.0
2017-05-10 09:30:00,93.01,94.68,92.57,94.39,765873.0,70.5441,71.8108,70.2104,71.5908,765873.0
2017-05-10 10:00:00,94.41,94.61,94.0,94.25,375364.0,71.606,71.7577,71.295,71.4846,375364.0
2017-05-10 10:30:00,94.27,95.77,94.27,95.08,904798.0,71.4998,72.6375,71.4998,72.1141,904798.0
2017-05-10 11:00:00,95.08,95.24,94.38,94.45,204384.0,72.1141,72.2355,71.5832,71.6363,204384.0
2017-05-10 11:30:00,94.45,95.06,94.33,94.86,144068.0,71.6363,72.099,71.5453,71.9473,144068.0
2017-05-10 12:00:00,94.83,94.97,94.45,94.52,76469.0,71.9245,72.0307,71.6363,71.6894,76469.0
2017-05-10 12:30:00,94.53,94.96,94.52,94.81,102614.0,71.697,72.0231,71.6894,71.9094,102614.0
2017-05-10 13:00:00,94.84,95.27,94.84,95.06,132257.0,71.9321,72.2583,71.9321,72.099,132257.0
2017-05-10 13:30:00,95.05,95.28,94.94,95.05,125863.0,72.0914,72.2658,72.008,72.0914,125863.0
2017-05-10 14:00:00,95.06,95.13,94.71,94.76,135046.0,72.099,72.1521,71.8335,71.8714,135046.0
2017-05-10 14:30:00,94.76,94.94,94.69,94.83,98535.0,71.8714,72.008,71.8183,71.9245,98535.0
2017-05-10 15:00:00,94.84,94.86,94.56,94.61,212194.0,71.9321,71.9473,71.7197,71.7577,212194.0
2017-05-10 15:30:00,94.61,94.84,94.53,94.56,548436.0,71.7577,71.9321,71.697,71.7197,548436.0
2017-05-11 09:30:00,94.82,94.88,94.0,94.39,207515.0,71.9169,71.9625,71.295,71.5908,207515.0
2017-05-11 10:00:00,94.35,94.64,93.99,94.58,112699.0,71.5605,71.7804,71.2874,71.7349,112699.0
2017-05-11 10:30:00,94.62,94.79,94.36,94.73,128213.0,71.7653,71.8942,71.5681,71.8487,128213.0
2017-05-11 11:00:00,94.73,94.93,94.29,94.37,211064.0,71.8487,72.0004,71.515,71.5756,211064.0
2017-05-11 11:30:00,94.38,94.61,94.34,94.47,151418.0,71.5832,71.7577,71.5529,71.6515,151418.0
2017-05-11 12:00:00,94.48,94.69,94.4,94.49,125000.0,71.6591,71.8183,71.5984,71.6667,125000.0
2017-05-11 12:30:00,94.51,94.54,94.15,94.16,77320.0,71.6818,71.7046,71.4088,71.4164,77320.0
2017-05-11 13:00:00,94.17,94.21,93.98,94.08,68464.0,71.4239,71.4543,71.2798,71.3557,68464.0
2017-05-11 13:30:00,94.09,94.18,94.02,94.16,104230.0,71.3633,71.4315,71.3102,71.4164,104230.0
2017-05-11 14:00:00,94.18,94.4,93.99,94.36,135078.0,71.4315,71.5984,71.2874,71.5681,135078.0
2017-05-11 14:30:00,94.35,94.58,94.28,94.46,102415.0,71.5605,71.7349,71.5074,71.6439,102415.0
2017-05-11 15:00:00,94.47,94.9,94.45,94.72,231714.0,71.6515,71.9776,71.6363,71.8411,231714.0
2017-05-11 15:30:00,94.7,94.71,94.12,94.28,380572.0,71.8259,71.8335,71.386,71.5074,380572.0
2017-05-12 09:30:00,94.12,94.7,93.8,94.58,204574.0,71.386,71.8259,71.1433,71.7349,204574.0
2017-05-12 10:00:00,94.58,94.61,93.81,93.85,211099.0,71.7349,71.7577,71.1509,71.1812,211099.0
2017-05-12 10:30:00,93.83,94.35,93.81,94.17,154834.0,71.1661,71.5605,71.1509,71.4239,154834.0
2017-05-12 11:00:00,94.2,94.49,94.09,94.47,144778.0,71.4467,71.6667,71.3633,71.6515,144778.0
2017-05-12 11:30:00,94.48,94.79,94.48,94.76,206556.0,71.6591,71.8942,71.6591,71.8714,206556.0
2017-05-12 12:00:00,94.76,95.01,94.71,94.84,288670.0,71.8714,72.0611,71.8335,71.9321,288670.0
2017-05-12 12:30:00,94.84,94.84,94.4,94.44,202186.0,71.9321,71.9321,71.5984,71.6287,202186.0
2017-05-12 13:00:00,94.43,94.66,94.35,94.53,204018.0,71.6211,71.7956,71.5605,71.697,204018.0
2017-05-12 13:30:00,94.52,94.62,94.48,94.53,112887.0,71.6894,71.7653,71.6591,71.697,112887.0
2017-05-12 14:00:00,94.55,94.6,94.51,94.57,174660.0,71.7122,71.7501,71.6818,71.7273,174660.0
2017-05-12 14:30:00,94.56,94.77,94.53,94.54,156550.0,71.7197,71.879,71.697,71.7046,156550.0
2017-05-12 15:00:00,94.54,94.63,94.49,94.56,313286.0,71.7046,71.7728,71.6667,71.7197,313286.0
2017-05-12 15:30:00,94.56,94.7,94.5,94.7,392161.0,71.7197,71.8259,71.6742,71.8259,392161.0
2017-05-15 09:30:00,96.32,96.65,95.21,95.73,460562.0,73.0546,73.3049,72.2127,72.6071,460562.0
2017-05-15 10:00:00,95.69,96.24,95.37,95.69,390627.0,72.5768,72.994,72.3341,72.5768,390627.0
2017-05-15 10:30:00,95.7,95.7,95.08,95.44,457683.0,72.5844,72.5844,72.1141,72.3872,457683.0
2017-05-15 11:00:00,95.45,95.69,95.37,95.63,116642.0,72.3948,72.5768,72.3341,72.5313,116642.0
2017-05-15 11:30:00,95.61,95.67,95.29,95.35,108093.0,72.5161,72.5616,72.2734,72.3189,108093.0
2017-05-15 12:00:00,95.33,95.48,95.22,95.28,85424.0,72.3038,72.4175,72.2203,72.2658,85424.0
2017-05-15 12:30:00,95.29,95.32,95.11,95.15,78436.0,72.2734,72.2962,72.1369,72.1672,78436.0
2017-05-15 13:00:00,95.17,95.41,95.11,95.19,100821.0,72.1824,72.3644,72.1369,72.1976,100821.0
2017-05-15 13:30:00,95.18,95.24,94.76,94.8,264514.0,72.19,72.2355,71.8714,71.9018,264514.0
2017-05-15 14:00:00,94.82,94.89,94.33,94.45,162065.0,71.9169,71.97,71.5453,71.6363,162065.0
2017-05-15 14:30:00,94.44,94.58,94.13,94.18,150462.0,71.6287,71.7349,71.3936,71.4315,150462.0
2017-05-15 15:00:00,94.17,94.79,94.12,94.66,267430.0,71.4239,71.8942,71.386,71.7956,267430.0
2017-05-15 15:30:00,94.67,95.06,94.58,94.76,996909.0,71.8032,72.099,71.7349,71.8714,996909.0
2017-05-16 09:30:00,94.87,95.06,94.09,94.57,199526.0,71.9549,72.099,71.3633,71.7273,199526.0
2017-05-16 10:00:00,94.57,94.61,94.08,94.26,155346.0,71.7273,71.7577,71.3557,71.4922,155346.0
2017-05-16 10:30:00,94.27,94.38,93.92,93.93,203146.0,71.4998,71.5832,71.2343,71.2419,203146.0
2017-05-16 11:00:00,93.94,94.35,93.91,94.34,138561.0,71.2495,71.5605,71.2267,71.5529,138561.0
2017-05-16 11:30:00,94.35,94.37,94.14,94.16,107900.0,71.5605,71.5756,71.4012,71.4164,107900.0
2017-05-16 12:00:00,94.17,94.31,94.14,94.29,89087.0,71.4239,71.5301,71.4012,71.515,89087.0
2017-05-16 12:30:00,94.27,94.27,93.82,93.84,130137.0,71.4998,71.4998,71.1585,71.1737,130137.0
2017-05-16 13:00:00,93.84,93.85,93.59,93.6,108435.0,71.1737,71.1812,70.984,70.9916,108435.0
2017-05-16 13:30:00,93.59,93.77,93.52,93.64,119823.0,70.984,71.1206,70.931,71.022,119823.0
2017-05-16 14:00:00,93.64,93.8,93.59,93.78,132864.0,71.022,71.1433,70.984,71.1281,132864.0
2017-05-16 14:30:00,93.75,93.9,93.75,93.77,145302.0,71.1054,71.2192,71.1054,71.1206,145302.0
2017-05-16 15:00:00,93.78,94.18,93.77,94.07,219667.0,71.1281,71.4315,71.1206,71.3481,219667.0
2017-05-16 15:30:00,94.07,94.21,93.77,93.83,359089.0,71.3481,71.4543,71.1206,71.1661,359089.0
2017-05-17 09:30:00,93.28,93.55,92.92,93.32,168113.0,70.7489,70.9537,70.4759,70.7793,168113.0
2017-05-17 10:00:00,93.31,93.9,93.31,93.47,121895.0,70.7717,71.2192,70.7717,70.893,121895.0
2017-05-17 10:30:00,93.48,94.3,93.44,93.7,182123.0,70.9006,71.5225,70.8703,71.0675,182123.0
2017-05-17 11:00:00,93.73,94.03,93.61,93.92,121572.0,71.0902,71.3178,70.9992,71.2343,121572.0
2017-05-17 11:30:00,93.96,94.12,93.82,93.92,103585.0,71.2647,71.386,71.1585,71.2343,103585.0
2017-05-17 12:00:00,93.91,94.01,93.7,93.72,66860.0,71.2267,71.3026,71.0675,71.0826,66860.0
2017-05-17 12:30:00,93.72,93.84,93.62,93.79,50785.0,71.0826,71.1737,71.0068,71.1357,50785.0
2017-05-17 13:00:00,93.79,93.87,93.56,93.56,66549.0,71.1357,71.1964,70.9613,70.9613,66549.0
2017-05-17 13:30:00,93.54,93.63,93.39,93.41,87088.0,70.9461,71.0144,70.8324,70.8475,87088.0
2017-05-17 14:00:00,93.4,93.66,93.09,93.14,101846.0,70.8399,71.0371,70.6048,70.6427,101846.0
2017-05-17 14:30:00,93.14,93.38,92.96,93.36,121104.0,70.6427,70.8248,70.5062,70.8096,121104.0
2017-05-17 15:00:00,93.34,93.71,93.24,93.33,161789.0,70.7944,71.0751,70.7186,70.7868,161789.0
2017-05-17 15:30:00,93.31,93.45,92.83,92.97,421911.0,70.7717,70.8779,70.4076,70.5138,421911.0
2017-05-18 09:30:00,92.23,92.93,91.77,91.98,252228.0,69.9525,70.4835,69.6036,69.7629,252228.0
2017-05-18 10:00:00,91.99,92.89,91.98,92.7,261621.0,69.7705,70.4531,69.7629,70.309,261621.0
2017-05-18 10:30:00,92.65,93.02,92.3,92.49,144046.0,70.2711,70.5517,70.0056,70.1497,144046.0
2017-05-18 11:00:00,92.48,92.73,92.35,92.47,169711.0,70.1422,70.3318,70.0436,70.1346,169711.0
2017-05-18 11:30:00,92.47,92.6,92.37,92.41,191146.0,70.1346,70.2332,70.0587,70.0891,191146.0
2017-05-18 12:00:00,92.42,92.53,92.2,92.28,128929.0,70.0966,70.1801,69.9298,69.9905,128929.0
2017-05-18 12:30:00,92.28,92.45,91.99,92.11,171577.0,69.9905,70.1194,69.7705,69.8615,171577.0
2017-05-18 13:00:00,92.13,92.2,91.92,92.02,188131.0,69.8767,69.9298,69.7174,69.7933,188131.0
2017-05-18 13:30:00,92.02,92.07,91.71,91.92,182274.0,69.7933,69.8312,69.5581,69.7174,182274.0
2017-05-18 14:00:00,91.93,92.24,91.93,92.11,194439.0,69.725,69.9601,69.725,69.8615,194439.0
2017-05-18 14:30:00,92.13,92.36,92.03,92.11,211471.0,69.8767,70.0511,69.8008,69.8615,211471.0
2017-05-18 15:00:00,92.13,92.37,91.86,91.94,313492.0,69.8767,70.0587,69.6719,69.7326,313492.0
2017-05-18 15:30:00,91.96,92.09,91.66,91.69,736816.0,69.7478,69.8464,69.5202,69.543,736816.0
2017-05-19 09:30:00,92.38,94.15,92.07,94.0,566652.0,70.0663,71.4088,69.8312,71.295,566652.0
2017-05-19 10:00:00,93.98,94.36,93.77,94.36,200916.0,71.2798,71.5681,71.1206,71.5681,200916.0
2017-05-19 10:30:00,94.37,94.39,93.86,94.15,116899.0,71.5756,71.5908,71.1888,71.4088,116899.0
2017-05-19 11:00:00,94.1,94.18,93.8,93.88,153827.0,71.3709,71.4315,71.1433,71.204,153827.0
2017-05-19 11:30:00,93.87,94.04,93.68,93.93,111376.0,71.1964,71.3253,71.0523,71.2419,111376.0
2017-05-19 12:00:00,93.95,94.09,93.8,93.8,91071.0,71.2571,71.3633,71.1433,71.1433,91071.0
2017-05-19 12:30:00,93.82,93.92,93.75,93.89,50303.0,71.1585,71.2343,71.1054,71.2116,50303.0
2017-05-19 13:00:00,93.85,93.96,93.66,93.96,81079.0,71.1812,71.2647,71.0371,71.2647,81079.0
2017-05-19 13:30:00,93.95,94.11,93.85,94.07,84688.0,71.2571,71.3784,71.1812,71.3481,84688.0
2017-05-19 14:00:00,94.06,94.13,93.97,94.06,149228.0,71.3405,71.3936,71.2723,71.3405,149228.0
2017-05-19 14:30:00,94.04,94.13,93.87,93.9,167682.0,71.3253,71.3936,71.1964,71.2192,167682.0
2017-05-19 15:00:00,93.9,93.94,93.52,93.83,196972.0,71.2192,71.2495,70.931,71.1661,196972.0
2017-05-19 15:30:00,93.82,94.02,93.72,93.82,504441.0,71.1585,71.3102,71.0826,71.1585,504441.0
2017-05-22 09:30:00,94.13,94.76,93.67,93.76,153918.0,71.3936,71.8714,71.0447,71.113,153918.0
2017-05-22 10:00:00,93.76,93.97,93.48,93.53,90921.0,71.113,71.2723,70.9006,70.9385,90921.0
2017-05-22 10:30:00,93.55,93.7,93.14,93.36,93789.0,70.9537,71.0675,70.6427,70.8096,93789.0
2017-05-22 11:00:00,93.36,93.36,92.94,93.09,72739.0,70.8096,70.8096,70.491,70.6048,72739.0
2017-05-22 11:30:00,93.12,93.22,92.79,93.08,135460.0,70.6276,70.7034,70.3773,70.5972,135460.0
2017-05-22 12:00:00,93.08,93.34,92.99,93.23,87724.0,70.5972,70.7944,70.529,70.711,87724.0
2017-05-22 12:30:00,93.27,93.43,93.22,93.23,63354.0,70.7413,70.8627,70.7034,70.711,63354.0
2017-05-22 13:00:00,93.26,93.44,93.2,93.31,81774.0,70.7338,70.8703,70.6882,70.7717,81774.0
2017-05-22 13:30:00,93.31,93.33,93.19,93.23,81057.0,70.7717,70.7868,70.6807,70.711,81057.0
2017-05-22 14:00:00,93.22,93.5,93.18,93.5,54776.0,70.7034,70.9158,70.6731,70.9158,54776.0
2017-05-22 14:30:00,93.47,93.54,93.3,93.37,73244.0,70.893,70.9461,70.7641,70.8172,73244.0
2017-05-22 15:00:00,93.36,93.71,93.33,93.35,108533.0,70.8096,71.0751,70.7868,70.802,108533.0
2017-05-22 15:30:00,93.35,93.42,93.03,93.11,377445.0,70.802,70.8551,70.5593,70.62,377445.0
2017-05-23 09:30:00,93.12,93.3,92.56,92.61,196268.0,70.6276,70.7641,70.2028,70.2408,196268.0
2017-05-23 10:00:00,92.59,92.69,91.97,92.2,253759.0,70.2256,70.3014,69.7553,69.9298,253759.0
2017-05-23 10:30:00,92.2,92.46,92.04,92.31,155964.0,69.9298,70.127,69.8084,70.0132,155964.0
2017-05-23 11:00:00,92.31,92.93,92.3,92.75,196045.0,70.0132,70.4835,70.0056,70.3469,196045.0
2017-05-23 11:30:00,92.75,92.81,92.25,92.7,84773.0,70.3469,70.3924,69.9677,70.309,84773.0
2017-05-23 12:00:00,92.7,92.83,92.52,92.53,69854.0,70.309,70.4076,70.1725,70.1801,69854.0
2017-05-23 12:30:00,92.51,92.55,92.16,92.39,72657.0,70.1649,70.1952,69.8994,70.0739,72657.0
2017-05-23 13:00:00,92.36,92.58,92.32,92.5,88613.0,70.0511,70.218,70.0208,70.1573,88613.0
2017-05-23 13:30:00,92.48,92.52,92.35,92.47,45001.0,70.1422,70.1725,70.0436,70.1346,45001.0
2017-05-23 14:00:00,92.5,92.7,92.49,92.66,138539.0,70.1573,70.309,70.1497,70.2787,138539.0
2017-05-23 14:30:00,92.64,92.68,92.49,92.57,89203.0,70.2635,70.2938,70.1497,70.2104,89203.0
2017-05-23 15:00:00,92.57,92.8,92.54,92.61,173024.0,70.2104,70.3849,70.1877,70.2408,173024.0
2017-05-23 15:30:00,92.6,92.66,92.43,92.53,257873.0,70.2332,70.2787,70.1042,70.1801,257873.0
2017-05-24 09:30:00,92.37,92.74,92.31,92.65,165801.0,70.0587,70.3394,70.0132,70.2711,165801.0
2017-05-24 10:00:00,92.65,93.0,92.45,92.88,153712.0,70.2711,70.5366,70.1194,70.4455,153712.0
2017-05-24 10:30:00,92.89,93.39,92.89,93.08,225689.0,70.4531,70.8324,70.4531,70.5972,225689.0
2017-05-24 11:00:00,93.07,93.12,92.48,92.72,156614.0,70.5896,70.6276,70.1422,70.3242,156614.0
2017-05-24 11:30:00,92.74,92.74,92.37,92.46,138985.0,70.3394,70.3394,70.0587,70.127,138985.0
2017-05-24 12:00:00,92.43,92.73,92.4,92.67,120216.0,70.1042,70.3318,70.0815,70.2863,120216.0
2017-05-24 12:30:00,92.67,92.71,92.36,92.42,124061.0,70.2863,70.3166,70.0511,70.0966,124061.0
2017-05-24 13:00:00,92.4,92.62,92.37,92.58,211759.0,70.0815,70.2483,70.0587,70.218,211759.0
2017-05-24 13:30:00,92.56,92.63,92.46,92.51,181621.0,70.2028,70.2559,70.127,70.1649,181621.0
2017-05-24 14:00:00,92.51,92.71,92.44,92.58,148005.0,70.1649,70.3166,70.1118,70.218,148005.0
2017-05-24 14:30:00,92.56,92.62,92.46,92.51,131928.0,70.2028,70.2483,70.127,70.1649,131928.0
2017-05-24 15:00:00,92.52,92.73,92.33,92.7,290907.0,70.1725,70.3318,70.0284,70.309,290907.0
2017-05-24 15:30:00,92.71,92.75,92.58,92.67,307122.0,70.3166,70.3469,70.218,70.2863,307122.0
2017-05-25 09:30:00,92.28,93.62,92.0,93.23,181161.0,69.9905,71.0068,69.7781,70.711,181161.0
2017-05-25 10:00:00,93.27,93.37,92.58,92.66,106785.0,70.7413,70.8172,70.218,70.2787,106785.0
2017-05-25 10:30:00,92.69,93.17,92.61,92.61,155988.0,70.3014,70.6655,70.2408,70.2408,155988.0
2017-05-25 11:00:00,92.57,92.9,92.0,92.42,130801.0,70.2104,70.4607,69.7781,70.0966,130801.0
2017-05-25 11:30:00,92.39,92.4,91.22,91.54,238999.0,70.0739,70.0815,69.1865,69.4292,238999.0
2017-05-25 12:00:00,91.54,91.95,91.33,91.56,200428.0,69.4292,69.7402,69.2699,69.4444,200428.0
2017-05-25 12:30:00,91.58,91.71,91.33,91.36,96074.0,69.4595,69.5581,69.2699,69.2927,96074.0
2017-05-25 13:00:00,91.33,91.34,91.07,91.07,167651.0,69.2699,69.2775,69.0727,69.0727,167651.0
2017-05-25 13:30:00,91.07,91.18,90.73,91.18,98241.0,69.0727,69.1562,68.8149,69.1562,98241.0
2017-05-25 14:00:00,91.19,91.29,90.93,90.99,112046.0,69.1637,69.2396,68.9665,69.0121,112046.0
2017-05-25 14:30:00,91.0,91.09,90.44,90.59,193193.0,69.0196,69.0879,68.5949,68.7087,193193.0
2017-05-25 15:00:00,90.6,91.34,90.6,91.34,147697.0,68.7163,69.2775,68.7163,69.2775,147697.0
2017-05-25 15:30:00,91.33,91.34,90.87,91.0,447560.0,69.2699,69.2775,68.921,69.0196,447560.0
2017-05-26 09:30:00,91.29,91.37,90.71,91.08,189786.0,69.2396,69.3003,68.7997,69.0803,189786.0
2017-05-26 10:00:00,91.09,91.41,91.05,91.18,147459.0,69.0879,69.3306,69.0576,69.1562,147459.0
2017-05-26 10:30:00,91.2,91.24,90.12,90.34,133625.0,69.1713,69.2017,68.3522,68.5191,133625.0
2017-05-26 11:00:00,90.35,91.07,90.35,90.92,124373.0,68.5266,69.0727,68.5266,68.959,124373.0
2017-05-26 11:30:00,90.91,90.94,90.64,90.68,74345.0,68.9514,68.9741,68.7466,68.7769,74345.0
2017-05-26 12:00:00,90.68,91.14,90.68,90.89,123268.0,68.7769,69.1258,68.7769,68.9362,123268.0
2017-05-26 12:30:00,90.93,91.12,90.81,91.08,63642.0,68.9665,69.1107,68.8755,69.0803,63642.0
2017-05-26 13:00:00,91.11,91.15,90.92,90.93,60508.0,69.1031,69.1334,68.959,68.9665,60508.0
2017-05-26 13:30:00,90.93,91.18,90.91,91.15,90987.0,68.9665,69.1562,68.9514,69.1334,90987.0
2017-05-26 14:00:00,91.16,91.28,91.11,91.27,118119.0,69.141,69.232,69.1031,69.2244,118119.0
2017-05-26 14:30:00,91.26,91.27,91.01,91.01,85618.0,69.2168,69.2244,69.0272,69.0272,85618.0
2017-05-26 15:00:00,91.01,91.19,91.01,91.1,167020.0,69.0272,69.1637,69.0272,69.0955,167020.0
2017-05-26 15:30:00,91.1,91.26,90.97,91.21,268543.0,69.0955,69.2168,68.9969,69.1789,268543.0
2017-05-30 09:30:00,90.48,90.79,89.86,89.98,224977.0,68.6252,68.8604,68.155,68.246,224977.0
2017-05-30 10:00:00,89.99,90.3,89.48,89.48,282385.0,68.2536,68.4887,67.8668,67.8668,282385.0
2017-05-30 10:30:00,89.48,90.21,89.43,89.93,224840.0,67.8668,68.4205,67.8289,68.2081,224840.0
2017-05-30 11:00:00,89.95,90.03,89.58,89.64,133709.0,68.2233,68.2839,67.9426,67.9881,133709.0
2017-05-30 11:30:00,89.64,90.01,89.51,90.0,183342.0,67.9881,68.2688,67.8895,68.2612,183342.0
2017-05-30 12:00:00,90.0,90.37,90.0,90.35,197045.0,68.2612,68.5418,68.2612,68.5266,197045.0
2017-05-30 12:30:00,90.34,90.58,90.33,90.41,91750.0,68.5191,68.7011,68.5115,68.5721,91750.0
2017-05-30 13:00:00,90.41,90.45,90.0,90.16,84403.0,68.5721,68.6025,68.2612,68.3825,84403.0
2017-05-30 13:30:00,90.17,90.44,90.15,90.41,103778.0,68.3901,68.5949,68.3749,68.5721,103778.0
2017-05-30 14:00:00,90.41,90.6,90.15,90.15,96725.0,68.5721,68.7163,68.3749,68.3749,96725.0
2017-05-30 14:30:00,90.15,90.34,90.1,90.26,116141.0,68.3749,68.5191,68.337,68.4584,116141.0
2017-05-30 15:00:00,90.25,90.33,89.88,89.88,201977.0,68.4508,68.5115,68.1702,68.1702,201977.0
2017-05-30 15:30:00,89.88,89.92,89.54,89.62,417672.0,68.1702,68.2005,67.9123,67.973,417672.0
2017-05-31 09:30:00,88.99,90.56,88.36,90.56,419551.0,67.4951,68.6859,67.0173,68.6859,419551.0
2017-05-31 10:00:00,90.58,90.61,89.82,90.36,300982.0,68.7011,68.7238,68.1247,68.5342,300982.0
2017-05-31 10:30:00,90.32,90.58,89.92,90.17,188972.0,68.5039,68.7011,68.2005,68.3901,188972.0
2017-05-31 11:00:00,90.14,90.16,89.72,89.78,180595.0,68.3674,68.3825,68.0488,68.0943,180595.0
2017-05-31 11:30:00,89.78,89.79,89.37,89.69,263295.0,68.0943,68.1019,67.7834,68.0261,263295.0
2017-05-31 12:00:00,89.68,90.14,89.52,89.71,119218.0,68.0185,68.3674,67.8971,68.0412,119218.0
2017-05-31 12:30:00,89.7,89.94,89.68,89.89,105343.0,68.0336,68.2157,68.0185,68.1777,105343.0
2017-05-31 13:00:00,89.9,89.93,89.7,89.84,91453.0,68.1853,68.2081,68.0336,68.1398,91453.0
2017-05-31 13:30:00,89.85,89.85,89.6,89.64,66366.0,68.1474,68.1474,67.9578,67.9881,66366.0
2017-05-31 14:00:00,89.63,90.29,89.59,89.95,177362.0,67.9806,68.4811,67.9502,68.2233,177362.0
2017-05-31 14:30:00,89.95,90.02,89.59,89.64,121420.0,68.2233,68.2763,67.9502,67.9881,121420.0
2017-05-31 15:00:00,89.63,90.25,89.63,90.22,205142.0,67.9806,68.4508,67.9806,68.428,205142.0
2017-05-31 15:30:00,90.23,90.5,90.13,90.31,563078.0,68.4356,68.6404,68.3598,68.4963,563078.0
2017-06-01 09:30:00,90.64,90.75,90.09,90.34,173017.0,68.7466,68.83,68.3294,68.5191,173017.0
2017-06-01 10:00:00,90.32,91.05,90.27,91.05,178575.0,68.5039,69.0576,68.466,69.0576,178575.0
2017-06-01 10:30:00,91.07,91.12,90.56,90.94,111622.0,69.0727,69.1107,68.6859,68.9741,111622.0
2017-06-01 11:00:00,91.05,91.38,90.65,90.65,117466.0,69.0576,69.3079,68.7542,68.7542,117466.0
2017-06-01 11:30:00,90.64,90.83,90.42,90.81,86535.0,68.7466,68.8907,68.5797,68.8755,86535.0
2017-06-01 12:00:00,90.77,90.99,90.71,90.74,58896.0,68.8452,69.0121,68.7997,68.8224,58896.0
2017-06-01 12:30:00,90.75,90.88,90.61,90.73,80911.0,68.83,68.9286,68.7238,68.8149,80911.0
2017-06-01 13:00:00,90.71,90.83,90.63,90.64,75935.0,68.7997,68.8907,68.739,68.7466,75935.0
2017-06-01 13:30:00,90.64,90.66,90.37,90.37,85652.0,68.7466,68.7618,68.5418,68.5418,85652.0
2017-06-01 14:00:00,90.4,90.5,90.16,90.2,75464.0,68.5646,68.6404,68.3825,68.4129,75464.0
2017-06-01 14:30:00,90.2,90.25,89.85,90.17,111897.0,68.4129,68.4508,68.1474,68.3901,111897.0
2017-06-01 15:00:00,90.17,90.17,89.73,89.96,188488.0,68.3901,68.3901,68.0564,68.2308,188488.0
2017-06-01 15:30:00,89.95,90.4,89.83,90.37,418046.0,68.2233,68.5646,68.1322,68.5418,418046.0
2017-06-02 09:30:00,90.04,90.58,89.83,90.29,161482.0,68.2915,68.7011,68.1322,68.4811,161482.0
2017-06-02 10:00:00,90.29,90.31,89.67,89.82,120290.0,68.4811,68.4963,68.0109,68.1247,120290.0
2017-06-02 10:30:00,89.83,89.95,89.16,89.17,103245.0,68.1322,68.2233,67.6241,67.6317,103245.0
2017-06-02 11:00:00,89.16,89.6,88.94,89.39,206026.0,67.6241,67.9578,67.4572,67.7985,206026.0
2017-06-02 11:30:00,89.39,89.52,89.23,89.45,117056.0,67.7985,67.8971,67.6772,67.844,117056.0
2017-06-02 12:00:00,89.45,90.19,89.42,90.19,158482.0,67.844,68.4053,67.8213,68.4053,158482.0
2017-06-02 12:30:00,90.18,90.2,89.96,89.98,121157.0,68.3977,68.4129,68.2308,68.246,121157.0
2017-06-02 13:00:00,89.97,90.08,89.81,89.84,141581.0,68.2384,68.3219,68.1171,68.1398,141581.0
2017-06-02 13:30:00,89.84,90.07,89.84,89.95,79404.0,68.1398,68.3143,68.1398,68.2233,79404.0
2017-06-02 14:00:00,89.93,89.93,89.6,89.63,84510.0,68.2081,68.2081,67.9578,67.9806,84510.0
2017-06-02 14:30:00,89.65,89.83,89.61,89.73,112768.0,67.9957,68.1322,67.9654,68.0564,112768.0
2017-06-02 15:00:00,89.77,89.78,89.5,89.54,162189.0,68.0867,68.0943,67.882,67.9123,162189.0
2017-06-02 15:30:00,89.51,89.75,89.48,89.65,461808.0,67.8895,68.0716,67.8668,67.9957,461808.0
2017-06-05 09:30:00,89.12,89.56,88.76,89.17,208063.0,67.5937,67.9275,67.3207,67.6317,208063.0
2017-06-05 10:00:00,89.19,89.63,89.17,89.34,109525.0,67.6468,67.9806,67.6317,67.7606,109525.0
2017-06-05 10:30:00,89.36,89.4,88.76,88.82,203652.0,67.7758,67.8061,67.3207,67.3662,203652.0
2017-06-05 11:00:00,88.8,88.95,88.52,88.65,123088.0,67.351,67.4648,67.1387,67.2373,123088.0
2017-06-05 11:30:00,88.68,88.98,88.68,88.93,66610.0,67.26,67.4876,67.26,67.4496,66610.0
2017-06-05 12:00:00,88.95,89.37,88.94,89.25,72007.0,67.4648,67.7834,67.4572,67.6923,72007.0
2017-06-05 12:30:00,89.25,89.37,89.2,89.32,61850.0,67.6923,67.7834,67.6544,67.7454,61850.0
2017-06-05 13:00:00,89.34,89.52,89.27,89.49,106692.0,67.7606,67.8971,67.7075,67.8744,106692.0
2017-06-05 13:30:00,89.5,89.5,89.33,89.48,78700.0,67.882,67.882,67.753,67.8668,78700.0
2017-06-05 14:00:00,89.49,89.55,89.25,89.39,98533.0,67.8744,67.9199,67.6923,67.7985,98533.0
2017-06-05 14:30:00,89.38,89.47,89.2,89.36,157051.0,67.7909,67.8592,67.6544,67.7758,157051.0
2017-06-05 15:00:00,89.37,89.5,89.35,89.46,135376.0,67.7834,67.882,67.7682,67.8516,135376.0
2017-06-05 15:30:00,89.45,89.47,89.13,89.21,398810.0,67.844,67.8592,67.6013,67.662,398810.0
2017-06-06 09:30:00,89.1,89.28,88.77,89.12,171582.0,67.5786,67.7151,67.3283,67.5937,171582.0
2017-06-06 10:00:00,89.12,89.36,88.85,89.06,141613.0,67.5937,67.7758,67.389,67.5482,141613.0
2017-06-06 10:30:00,89.09,89.09,88.78,89.01,94863.0,67.571,67.571,67.3359,67.5103,94863.0
2017-06-06 11:00:00,89.01,89.15,88.91,89.06,102134.0,67.5103,67.6165,67.4345,67.5482,102134.0
2017-06-06 11:30:00,89.07,89.73,89.05,89.25,64720.0,67.5558,68.0564,67.5406,67.6923,64720.0
2017-06-06 12:00:00,89.21,89.63,89.14,89.45,60285.0,67.662,67.9806,67.6089,67.844,60285.0
2017-06-06 12:30:00,89.44,89.8,89.31,89.62,105316.0,67.8364,68.1095,67.7378,67.973,105316.0
2017-06-06 13:00:00,89.63,90.16,89.63,90.13,131442.0,67.9806,68.3825,67.9806,68.3598,131442.0
2017-06-06 13:30:00,90.13,90.19,90.0,90.17,130329.0,68.3598,68.4053,68.2612,68.3901,130329.0
2017-06-06 14:00:00,90.18,90.8,90.16,90.73,188083.0,68.3977,68.8679,68.3825,68.8149,188083.0
2017-06-06 14:30:00,90.73,90.87,90.59,90.87,228040.0,68.8149,68.921,68.7087,68.921,228040.0
2017-06-06 15:00:00,90.87,91.06,90.52,90.9,225208.0,68.921,69.0651,68.6556,68.9438,225208.0
2017-06-06 15:30:00,90.89,91.03,90.7,90.86,547775.0,68.9362,69.0424,68.7921,68.9135,547775.0
2017-06-07 09:30:00,90.22,90.94,90.16,90.57,113678.0,68.428,68.9741,68.3825,68.6935,113678.0
2017-06-07 10:00:00,90.62,90.76,90.32,90.48,124533.0,68.7314,68.8376,68.5039,68.6252,124533.0
2017-06-07 10:30:00,90.46,90.46,89.03,89.19,425968.0,68.6101,68.6101,67.5255,67.6468,425968.0
2017-06-07 11:00:00,89.21,89.21,88.56,88.67,198282.0,67.662,67.662,67.169,67.2524,198282.0
2017-06-07 11:30:00,88.65,88.82,87.79,88.06,311397.0,67.2373,67.3662,66.585,66.7898,311397.0
2017-06-07 12:00:00,88.08,88.47,88.0,88.13,256439.0,66.8049,67.1007,66.7443,66.8429,256439.0
2017-06-07 12:30:00,88.14,88.14,87.41,87.81,233665.0,66.8504,66.8504,66.2968,66.6002,233665.0
2017-06-07 13:00:00,87.83,87.84,87.51,87.84,117357.0,66.6153,66.6229,66.3726,66.6229,117357.0
2017-06-07 13:30:00,87.84,88.04,87.66,87.87,240769.0,66.6229,66.7746,66.4864,66.6457,240769.0
2017-06-07 14:00:00,87.9,88.41,87.79,88.26,222621.0,66.6684,67.0552,66.585,66.9415,222621.0
2017-06-07 14:30:00,88.28,88.63,88.21,88.23,346454.0,66.9566,67.2221,66.9035,66.9187,346454.0
2017-06-07 15:00:00,88.22,88.58,88.04,88.48,354878.0,66.9111,67.1842,66.7746,67.1083,354878.0
2017-06-07 15:30:00,88.47,88.69,87.95,88.17,634762.0,67.1007,67.2676,66.7063,66.8732,634762.0
2017-06-08 09:30:00,87.63,88.8,87.63,88.28,396020.0,66.4636,67.351,66.4636,66.9566,396020.0
2017-06-08 10:00:00,88.26,88.6,88.11,88.19,136343.0,66.9415,67.1993,66.8277,66.8884,136343.0
2017-06-08 10:30:00,88.22,88.77,88.1,88.48,146724.0,66.9111,67.3283,66.8201,67.1083,146724.0
2017-06-08 11:00:00,88.5,88.53,87.62,87.85,301915.0,67.1235,67.1462,66.4561,66.6305,301915.0
2017-06-08 11:30:00,87.84,88.15,87.7,88.03,119133.0,66.6229,66.858,66.5167,66.767,119133.0
2017-06-08 12:00:00,88.03,88.13,87.76,87.94,132825.0,66.767,66.8429,66.5622,66.6988,132825.0
2017-06-08 12:30:00,87.94,88.3,87.92,88.3,98368.0,66.6988,66.9718,66.6836,66.9718,98368.0
2017-06-08 13:00:00,88.29,88.33,87.97,88.26,96065.0,66.9642,66.9946,66.7215,66.9415,96065.0
2017-06-08 13:30:00,88.24,88.27,87.84,87.86,140614.0,66.9263,66.949,66.6229,66.6381,140614.0
2017-06-08 14:00:00,87.9,88.12,87.88,88.06,170548.0,66.6684,66.8353,66.6532,66.7898,170548.0
2017-06-08 14:30:00,88.08,88.35,88.08,88.22,144810.0,66.8049,67.0097,66.8049,66.9111,144810.0
2017-06-08 15:00:00,88.23,88.33,88.1,88.21,256339.0,66.9187,66.9946,66.8201,66.9035,256339.0
2017-06-08 15:30:00,88.22,88.29,87.88,88.12,577684.0,66.9111,66.9642,66.6532,66.8353,577684.0
2017-06-09 09:30:00,88.33,88.86,88.11,88.25,100566.0,66.9946,67.3965,66.8277,66.9339,100566.0
2017-06-09 10:00:00,88.2,88.58,88.04,88.55,122642.0,66.896,67.1842,66.7746,67.1614,122642.0
2017-06-09 10:30:00,88.57,89.11,88.28,89.01,123006.0,67.1766,67.5862,66.9566,67.5103,123006.0
2017-06-09 11:00:00,89.01,89.66,89.0,89.64,122156.0,67.5103,68.0033,67.5027,67.9881,122156.0
2017-06-09 11:30:00,89.65,90.45,89.46,90.27,263817.0,67.9957,68.6025,67.8516,68.466,263817.0
2017-06-09 12:00:00,90.27,90.31,89.96,90.02,170744.0,68.466,68.4963,68.2308,68.2763,170744.0
2017-06-09 12:30:00,89.99,90.81,89.9,90.58,217735.0,68.2536,68.8755,68.1853,68.7011,217735.0
2017-06-09 13:00:00,90.6,90.74,90.27,90.27,553547.0,68.7163,68.8224,68.466,68.466,553547.0
2017-06-09 13:30:00,90.27,90.58,90.08,90.58,102437.0,68.466,68.7011,68.3219,68.7011,102437.0
2017-06-09 14:00:00,90.6,90.61,90.23,90.46,197373.0,68.7163,68.7238,68.4356,68.6101,197373.0
2017-06-09 14:30:00,90.47,90.67,89.72,89.83,550037.0,68.6177,68.7693,68.0488,68.1322,550037.0
2017-06-09 15:00:00,89.81,90.21,89.46,90.14,691695.0,68.1171,68.4205,67.8516,68.3674,691695.0
2017-06-09 15:30:00,90.15,90.26,89.9,90.08,486742.0,68.3749,68.4584,68.1853,68.3219,486742.0
2017-06-12 09:30:00,91.26,91.98,90.72,91.15,572823.0,69.2168,69.7629,68.8073,69.1334,572823.0
2017-06-12 10:00:00,91.08,91.28,90.74,90.81,377487.0,69.0803,69.232,68.8224,68.8755,377487.0
2017-06-12 10:30:00,90.78,90.91,90.23,90.7,263757.0,68.8528,68.9514,68.4356,68.7921,263757.0
2017-06-12 11:00:00,90.74,91.03,90.16,90.6,193365.0,68.8224,69.0424,68.3825,68.7163,193365.0
2017-06-12 11:30:00,90.57,91.07,90.39,90.84,117977.0,68.6935,69.0727,68.557,68.8983,117977.0
2017-06-12 12:00:00,90.81,90.9,90.45,90.58,111895.0,68.8755,68.9438,68.6025,68.7011,111895.0
2017-06-12 12:30:00,90.64,90.65,90.19,90.23,92571.0,68.7466,68.7542,68.4053,68.4356,92571.0
2017-06-12 13:00:00,90.26,90.68,90.25,90.65,136717.0,68.4584,68.7769,68.4508,68.7542,136717.0
2017-06-12 13:30:00,90.64,90.89,90.35,90.35,130253.0,68.7466,68.9362,68.5266,68.5266,130253.0
2017-06-12 14:00:00,90.39,90.42,89.68,89.78,196755.0,68.557,68.5797,68.0185,68.0943,196755.0
2017-06-12 14:30:00,89.82,89.93,89.51,89.93,249004.0,68.1247,68.2081,67.8895,68.2081,249004.0
2017-06-12 15:00:00,89.92,90.48,89.88,90.05,273563.0,68.2005,68.6252,68.1702,68.2991,273563.0
2017-06-12 15:30:00,90.06,90.14,89.65,89.9,510274.0,68.3067,68.3674,67.9957,68.1853,510274.0
2017-06-13 09:30:00,90.05,90.53,89.51,90.15,155693.0,68.2991,68.6632,67.8895,68.3749,155693.0
2017-06-13 10:00:00,90.12,90.16,89.63,89.9,133540.0,68.3522,68.3825,67.9806,68.1853,133540.0
2017-06-13 10:30:00,89.9,90.41,89.62,90.21,140288.0,68.1853,68.5721,67.973,68.4205,140288.0
2017-06-13 11:00:00,90.16,90.32,89.8,90.26,137996.0,68.3825,68.5039,68.1095,68.4584,137996.0
2017-06-13 11:30:00,90.27,90.7,90.01,90.01,162267.0,68.466,68.7921,68.2688,68.2688,162267.0
2017-06-13 12:00:00,90.05,90.4,89.99,90.35,85475.0,68.2991,68.5646,68.2536,68.5266,85475.0
2017-06-13 12:30:00,90.34,90.36,89.85,89.93,91206.0,68.5191,68.5342,68.1474,68.2081,91206.0
2017-06-13 13:00:00,89.92,90.26,89.84,90.24,92010.0,68.2005,68.4584,68.1398,68.4432,92010.0
2017-06-13 13:30:00,90.21,90.25,89.98,90.02,117123.0,68.4205,68.4508,68.246,68.2763,117123.0
2017-06-13 14:00:00,90.05,90.51,90.05,90.38,163077.0,68.2991,68.648,68.2991,68.5494,163077.0
2017-06-13 14:30:00,90.36,90.5,90.1,90.16,196173.0,68.5342,68.6404,68.337,68.3825,196173.0
2017-06-13 15:00:00,90.16,90.56,90.16,90.46,182209.0,68.3825,68.6859,68.3825,68.6101,182209.0
2017-06-13 15:30:00,90.45,90.62,90.15,90.56,405135.0,68.6025,68.7314,68.3749,68.6859,405135.0
2017-06-14 09:30:00,90.03,90.05,89.27,89.44,342129.0,68.2839,68.2991,67.7075,67.8364,342129.0
2017-06-14 10:00:00,89.45,89.72,89.25,89.43,189793.0,67.844,68.0488,67.6923,67.8289,189793.0
2017-06-14 10:30:00,89.47,89.77,87.84,88.05,274249.0,67.8592,68.0867,66.6229,66.7822,274249.0
2017-06-14 11:00:00,88.04,88.4,87.85,88.19,306922.0,66.7746,67.0476,66.6305,66.8884,306922.0
2017-06-14 11:30:00,88.19,88.56,88.17,88.43,338064.0,66.8884,67.169,66.8732,67.0704,338064.0
2017-06-14 12:00:00,88.42,88.9,88.39,88.86,188793.0,67.0628,67.4269,67.0401,67.3965,188793.0
2017-06-14 12:30:00,88.85,89.02,88.84,88.96,106903.0,67.389,67.5179,67.3814,67.4724,106903.0
2017-06-14 13:00:00,88.95,89.12,88.84,88.89,105266.0,67.4648,67.5937,67.3814,67.4193,105266.0
2017-06-14 13:30:00,88.87,89.01,88.81,89.0,108507.0,67.4041,67.5103,67.3586,67.5027,108507.0
2017-06-14 14:00:00,89.05,89.32,88.79,89.08,150691.0,67.5406,67.7454,67.3434,67.5634,150691.0
2017-06-14 14:30:00,89.1,89.22,88.79,88.87,182481.0,67.5786,67.6696,67.3434,67.4041,182481.0
2017-06-14 15:00:00,88.86,89.35,88.77,89.12,217464.0,67.3965,67.7682,67.3283,67.5937,217464.0
2017-06-14 15:30:00,89.15,89.21,88.81,88.93,572025.0,67.6165,67.662,67.3586,67.4496,572025.0
2017-06-15 09:30:00,88.86,89.15,88.28,88.97,275292.0,67.3965,67.6165,66.9566,67.48,275292.0
2017-06-15 10:00:00,89.0,89.01,88.11,88.15,229512.0,67.5027,67.5103,66.8277,66.858,229512.0
2017-06-15 10:30:00,88.19,88.3,87.38,87.56,368790.0,66.8884,66.9718,66.274,66.4105,368790.0
2017-06-15 11:00:00,87.57,87.79,87.5,87.72,208573.0,66.4181,66.585,66.365,66.5319,208573.0
2017-06-15 11:30:00,87.7,87.79,87.41,87.48,269155.0,66.5167,66.585,66.2968,66.3499,269155.0
2017-06-15 12:00:00,87.5,87.59,87.22,87.3,124673.0,66.365,66.4333,66.1527,66.2133,124673.0
2017-06-15 12:30:00,87.28,87.52,87.28,87.44,87378.0,66.1982,66.3802,66.1982,66.3195,87378.0
2017-06-15 13:00:00,87.5,87.56,87.21,87.27,99547.0,66.365,66.4105,66.1451,66.1906,99547.0
2017-06-15 13:30:00,87.27,87.37,86.96,86.97,135083.0,66.1906,66.2664,65.9555,65.9631,135083.0
2017-06-15 14:00:00,86.96,87.0,86.77,86.89,196475.0,65.9555,65.9858,65.8114,65.9024,196475.0
2017-06-15 14:30:00,86.89,87.02,86.62,86.63,218015.0,65.9024,66.001,65.6976,65.7052,218015.0
2017-06-15 15:00:00,86.62,86.81,86.57,86.74,204403.0,65.6976,65.8417,65.6597,65.7886,204403.0
2017-06-15 15:30:00,86.75,87.11,86.62,87.05,870004.0,65.7962,66.0692,65.6976,66.0237,870004.0
2017-06-16 09:30:00,87.57,87.9,87.07,87.66,728692.0,66.4181,66.6684,66.0389,66.4864,728692.0
2017-06-16 10:00:00,87.66,88.22,87.63,87.94,416329.0,66.4864,66.9111,66.4636,66.6988,416329.0
2017-06-16 10:30:00,87.94,87.99,87.56,87.8,486490.0,66.6988,66.7367,66.4105,66.5926,486490.0
2017-06-16 11:00:00,87.8,88.2,87.8,87.96,141417.0,66.5926,66.896,66.5926,66.7139,141417.0
2017-06-16 11:30:00,87.98,88.0,87.61,87.73,160074.0,66.7291,66.7443,66.4485,66.5395,160074.0
2017-06-16 12:00:00,87.75,87.8,87.6,87.65,86820.0,66.5546,66.5926,66.4409,66.4788,86820.0
2017-06-16 12:30:00,87.64,87.82,87.61,87.78,87247.0,66.4712,66.6077,66.4485,66.5774,87247.0
2017-06-16 13:00:00,87.78,87.98,87.72,87.93,75369.0,66.5774,66.7291,66.5319,66.6912,75369.0
2017-06-16 13:30:00,87.92,87.95,87.75,87.9,95901.0,66.6836,66.7063,66.5546,66.6684,95901.0
2017-06-16 14:00:00,87.92,88.22,87.9,88.12,107777.0,66.6836,66.9111,66.6684,66.8353,107777.0
2017-06-16 14:30:00,88.09,88.15,87.97,88.02,114226.0,66.8125,66.858,66.7215,66.7594,114226.0
2017-06-16 15:00:00,88.05,88.32,87.99,88.24,131772.0,66.7822,66.987,66.7367,66.9263,131772.0
2017-06-16 15:30:00,88.24,88.59,88.24,88.51,586989.0,66.9263,67.1918,66.9263,67.1311,586989.0
2017-06-19 09:30:00,88.37,88.97,88.33,88.45,150864.0,67.0249,67.48,66.9946,67.0856,150864.0
2017-06-19 10:00:00,88.41,88.82,88.26,88.77,134022.0,67.0552,67.3662,66.9415,67.3283,134022.0
2017-06-19 10:30:00,88.77,89.01,88.69,88.85,77868.0,67.3283,67.5103,67.2676,67.389,77868.0
2017-06-19 11:00:00,88.84,88.93,88.59,88.62,62216.0,67.3814,67.4496,67.1918,67.2145,62216.0
2017-06-19 11:30:00,88.6,88.76,88.44,88.52,75119.0,67.1993,67.3207,67.078,67.1387,75119.0
2017-06-19 12:00:00,88.48,88.68,88.42,88.45,56618.0,67.1083,67.26,67.0628,67.0856,56618.0
2017-06-19 12:30:00,88.46,88.51,88.32,88.49,48396.0,67.0932,67.1311,66.987,67.1159,48396.0
2017-06-19 13:00:00,88.5,88.59,88.37,88.5,38886.0,67.1235,67.1918,67.0249,67.1235,38886.0
2017-06-19 13:30:00,88.51,88.62,88.39,88.52,53056.0,67.1311,67.2145,67.0401,67.1387,53056.0
2017-06-19 14:00:00,88.51,88.6,88.2,88.31,113573.0,67.1311,67.1993,66.896,66.9794,113573.0
2017-06-19 14:30:00,88.31,88.46,88.21,88.26,62588.0,66.9794,67.0932,66.9035,66.9415,62588.0
2017-06-19 15:00:00,88.28,88.31,88.06,88.12,85255.0,66.9566,66.9794,66.7898,66.8353,85255.0
2017-06-19 15:30:00,88.12,88.17,87.96,88.05,420837.0,66.8353,66.8732,66.7139,66.7822,420837.0
2017-06-20 09:30:00,86.79,87.2,85.88,86.07,476760.0,65.8265,66.1375,65.1363,65.2804,476760.0
2017-06-20 10:00:00,86.08,86.47,86.06,86.08,310748.0,65.288,65.5838,65.2729,65.288,310748.0
2017-06-20 10:30:00,86.08,86.42,86.03,86.32,290169.0,65.288,65.5459,65.2501,65.4701,290169.0
2017-06-20 11:00:00,86.32,86.89,86.17,86.87,363205.0,65.4701,65.9024,65.3563,65.8872,363205.0
2017-06-20 11:30:00,86.86,87.29,86.8,87.08,104876.0,65.8796,66.2058,65.8341,66.0465,104876.0
2017-06-20 12:00:00,87.06,87.5,87.06,87.11,101099.0,66.0313,66.365,66.0313,66.0692,101099.0
2017-06-20 12:30:00,87.08,87.49,87.01,87.49,389430.0,66.0465,66.3575,65.9934,66.3575,389430.0
2017-06-20 13:00:00,87.48,87.84,87.41,87.67,119887.0,66.3499,66.6229,66.2968,66.494,119887.0
2017-06-20 13:30:00,87.66,87.98,87.59,87.86,124573.0,66.4864,66.7291,66.4333,66.6381,124573.0
2017-06-20 14:00:00,87.9,88.29,87.88,88.17,164244.0,66.6684,66.9642,66.6532,66.8732,164244.0
2017-06-20 14:30:00,88.13,88.15,87.79,87.83,129565.0,66.8429,66.858,66.585,66.6153,129565.0
2017-06-20 15:00:00,87.84,88.09,87.83,87.99,190364.0,66.6229,66.8125,66.6153,66.7367,190364.0
2017-06-20 15:30:00,87.99,88.06,87.82,87.86,436348.0,66.7367,66.7898,66.6077,66.6381,436348.0
2017-06-21 09:30:00,88.1,88.23,87.36,87.78,285739.0,66.8201,66.9187,66.2589,66.5774,285739.0
2017-06-21 10:00:00,87.8,88.44,87.54,88.41,271308.0,66.5926,67.078,66.3954,67.0552,271308.0
2017-06-21 10:30:00,88.42,89.17,88.3,88.36,341062.0,67.0628,67.6317,66.9718,67.0173,341062.0
2017-06-21 11:00:00,88.32,88.37,87.68,87.75,329121.0,66.987,67.0249,66.5016,66.5546,329121.0
2017-06-21 11:30:00,87.73,87.93,87.3,87.66,205629.0,66.5395,66.6912,66.2133,66.4864,205629.0
2017-06-21 12:00:00,87.63,87.75,87.1,87.2,226941.0,66.4636,66.5546,66.0617,66.1375,226941.0
2017-06-21 12:30:00,87.21,87.26,86.75,86.82,255346.0,66.1451,66.183,65.7962,65.8493,255346.0
2017-06-21 13:00:00,86.8,87.03,86.65,87.0,219140.0,65.8341,66.0086,65.7203,65.9858,219140.0
2017-06-21 13:30:00,86.98,87.12,86.63,86.78,220145.0,65.9706,66.0768,65.7052,65.8189,220145.0
2017-06-21 14:00:00,86.77,87.02,86.69,86.98,229852.0,65.8114,66.001,65.7507,65.9706,229852.0
2017-06-21 14:30:00,87.0,87.43,86.98,87.12,242511.0,65.9858,66.3119,65.9706,66.0768,242511.0
2017-06-21 15:00:00,87.13,87.31,87.09,87.12,288070.0,66.0844,66.2209,66.0541,66.0768,288070.0
2017-06-21 15:30:00,87.13,87.34,87.06,87.12,641467.0,66.0844,66.2437,66.0313,66.0768,641467.0
2017-06-22 09:30:00,87.34,87.91,86.63,87.84,292371.0,66.2437,66.676,65.7052,66.6229,292371.0
2017-06-22 10:00:00,87.84,88.32,87.74,88.18,342172.0,66.6229,66.987,66.5471,66.8808,342172.0
2017-06-22 10:30:00,88.16,89.03,88.05,88.47,277635.0,66.8656,67.5255,66.7822,67.1007,277635.0
2017-06-22 11:00:00,88.49,88.6,88.16,88.33,136065.0,67.1159,67.1993,66.8656,66.9946,136065.0
2017-06-22 11:30:00,88.33,88.34,88.02,88.24,135255.0,66.9946,67.0021,66.7594,66.9263,135255.0
2017-06-22 12:00:00,88.25,88.32,88.18,88.25,89002.0,66.9339,66.987,66.8808,66.9339,89002.0
2017-06-22 12:30:00,88.24,88.45,88.2,88.34,117045.0,66.9263,67.0856,66.896,67.0021,117045.0
2017-06-22 13:00:00,88.34,88.41,87.9,87.95,165395.0,67.0021,67.0552,66.6684,66.7063,165395.0
2017-06-22 13:30:00,87.91,88.13,87.77,88.12,122511.0,66.676,66.8429,66.5698,66.8353,122511.0
2017-06-22 14:00:00,88.12,88.48,88.11,88.25,112088.0,66.8353,67.1083,66.8277,66.9339,112088.0
2017-06-22 14:30:00,88.22,88.5,88.2,88.36,104244.0,66.9111,67.1235,66.896,67.0173,104244.0
2017-06-22 15:00:00,88.35,88.39,88.06,88.09,293995.0,67.0097,67.0401,66.7898,66.8125,293995.0
2017-06-22 15:30:00,88.1,88.18,87.55,87.7,394780.0,66.8201,66.8808,66.403,66.5167,394780.0
2017-06-23 09:30:00,87.61,88.23,87.35,88.2,265126.0,66.4485,66.9187,66.2513,66.896,265126.0
2017-06-23 10:00:00,88.22,88.23,87.68,87.88,277598.0,66.9111,66.9187,66.5016,66.6532,277598.0
2017-06-23 10:30:00,87.9,88.12,87.84,88.08,180688.0,66.6684,66.8353,66.6229,66.8049,180688.0
2017-06-23 11:00:00,88.1,88.19,87.9,87.9,158880.0,66.8201,66.8884,66.6684,66.6684,158880.0
2017-06-23 11:30:00,87.93,88.2,87.88,88.0,119510.0,66.6912,66.896,66.6532,66.7443,119510.0
2017-06-23 12:00:00,88.02,88.06,87.6,87.65,86635.0,66.7594,66.7898,66.4409,66.4788,86635.0
2017-06-23 12:30:00,87.61,87.64,87.35,87.41,86092.0,66.4485,66.4712,66.2513,66.2968,86092.0
2017-06-23 13:00:00,87.4,87.49,87.21,87.42,94600.0,66.2892,66.3575,66.1451,66.3044,94600.0
2017-06-23 13:30:00,87.4,87.62,87.28,87.54,89291.0,66.2892,66.4561,66.1982,66.3954,89291.0
2017-06-23 14:00:00,87.54,87.69,87.44,87.6,104562.0,66.3954,66.5091,66.3195,66.4409,104562.0
2017-06-23 14:30:00,87.62,87.67,87.4,87.48,110119.0,66.4561,66.494,66.2892,66.3499,110119.0
2017-06-23 15:00:00,87.47,87.75,87.45,87.64,125678.0,66.3423,66.5546,66.3271,66.4712,125678.0
2017-06-23 15:30:00,87.65,87.99,87.62,87.83,547392.0,66.4788,66.7367,66.4561,66.6153,547392.0
2017-06-26 09:30:00,88.06,88.19,87.43,87.6,198822.0,66.7898,66.8884,66.3119,66.4409,198822.0
2017-06-26 10:00:00,87.59,87.63,87.08,87.19,148062.0,66.4333,66.4636,66.0465,66.1299,148062.0
2017-06-26 10:30:00,87.19,87.22,86.82,87.16,194184.0,66.1299,66.1527,65.8493,66.1072,194184.0
2017-06-26 11:00:00,87.13,87.75,87.08,87.56,118233.0,66.0844,66.5546,66.0465,66.4105,118233.0
2017-06-26 11:30:00,87.58,87.96,87.52,87.77,86360.0,66.4257,66.7139,66.3802,66.5698,86360.0
2017-06-26 12:00:00,87.77,87.78,87.32,87.32,133409.0,66.5698,66.5774,66.2285,66.2285,133409.0
2017-06-26 12:30:00,87.36,87.46,87.26,87.38,122203.0,66.2589,66.3347,66.183,66.274,122203.0
2017-06-26 13:00:00,87.39,87.44,87.23,87.23,88827.0,66.2816,66.3195,66.1603,66.1603,88827.0
2017-06-26 13:30:00,87.25,87.26,87.02,87.2,325604.0,66.1754,66.183,66.001,66.1375,325604.0
2017-06-26 14:00:00,87.19,87.37,87.13,87.26,67963.0,66.1299,66.2664,66.0844,66.183,67963.0
2017-06-26 14:30:00,87.24,87.57,87.19,87.55,95730.0,66.1678,66.4181,66.1299,66.403,95730.0
2017-06-26 15:00:00,87.54,87.68,87.43,87.44,260396.0,66.3954,66.5016,66.3119,66.3195,260396.0
2017-06-26 15:30:00,87.43,87.58,87.29,87.38,289788.0,66.3119,66.4257,66.2058,66.274,289788.0
2017-06-27 09:30:00,88.19,88.27,87.68,88.08,424262.0,66.8884,66.949,66.5016,66.8049,424262.0
2017-06-27 10:00:00,88.06,88.7,88.04,88.36,235199.0,66.7898,67.2752,66.7746,67.0173,235199.0
2017-06-27 10:30:00,88.35,88.72,88.2,88.7,141955.0,67.0097,67.2904,66.896,67.2752,141955.0
2017-06-27 11:00:00,88.69,88.83,88.31,88.4,251947.0,67.2676,67.3738,66.9794,67.0476,251947.0
2017-06-27 11:30:00,88.4,88.46,88.1,88.33,157914.0,67.0476,67.0932,66.8201,66.9946,157914.0
2017-06-27 12:00:00,88.36,88.44,87.77,87.81,231545.0,67.0173,67.078,66.5698,66.6002,231545.0
2017-06-27 12:30:00,87.81,88.12,87.68,88.0,110094.0,66.6002,66.8353,66.5016,66.7443,110094.0
2017-06-27 13:00:00,87.99,88.5,87.99,88.27,151535.0,66.7367,67.1235,66.7367,66.949,151535.0
2017-06-27 13:30:00,88.26,88.49,88.05,88.39,150281.0,66.9415,67.1159,66.7822,67.0401,150281.0
2017-06-27 14:00:00,88.37,88.38,87.95,88.19,176441.0,67.0249,67.0325,66.7063,66.8884,176441.0
2017-06-27 14:30:00,88.17,88.37,88.16,88.36,158578.0,66.8732,67.0249,66.8656,67.0173,158578.0
2017-06-27 15:00:00,88.33,88.36,88.15,88.15,248563.0,66.9946,67.0173,66.858,66.858,248563.0
2017-06-27 15:30:00,88.17,88.19,87.72,88.0,652388.0,66.8732,66.8884,66.5319,66.7443,652388.0
2017-06-28 09:30:00,88.18,88.5,88.02,88.23,294138.0,66.8808,67.1235,66.7594,66.9187,294138.0
2017-06-28 10:00:00,88.2,88.67,87.88,87.88,146444.0,66.896,67.2524,66.6532,66.6532,146444.0
2017-06-28 10:30:00,87.88,88.78,87.49,88.72,532264.0,66.6532,67.3359,66.3575,67.2904,532264.0
2017-06-28 11:00:00,88.73,88.78,88.31,88.51,186790.0,67.2979,67.3359,66.9794,67.1311,186790.0
2017-06-28 11:30:00,88.51,88.71,88.28,88.37,172861.0,67.1311,67.2828,66.9566,67.0249,172861.0
2017-06-28 12:00:00,88.38,88.73,88.31,88.65,109182.0,67.0325,67.2979,66.9794,67.2373,109182.0
2017-06-28 12:30:00,88.65,89.01,88.65,88.99,110915.0,67.2373,67.5103,67.2373,67.4951,110915.0
2017-06-28 13:00:00,88.98,89.2,88.95,89.16,197227.0,67.4876,67.6544,67.4648,67.6241,197227.0
2017-06-28 13:30:00,89.13,89.37,89.05,89.21,78622.0,67.6013,67.7834,67.5406,67.662,78622.0
2017-06-28 14:00:00,89.2,89.3,89.11,89.21,126841.0,67.6544,67.7303,67.5862,67.662,126841.0
2017-06-28 14:30:00,89.19,89.54,89.16,89.35,149122.0,67.6468,67.9123,67.6241,67.7682,149122.0
2017-06-28 15:00:00,89.37,89.38,89.08,89.16,276718.0,67.7834,67.7909,67.5634,67.6241,276718.0
2017-06-28 15:30:00,89.16,89.19,88.65,89.0,728277.0,67.6241,67.6468,67.2373,67.5027,728277.0
2017-06-29 09:30:00,89.47,90.39,89.3,90.16,360048.0,67.8592,68.557,67.7303,68.3825,360048.0
2017-06-29 10:00:00,90.14,90.14,89.61,89.92,270722.0,68.3674,68.3674,67.9654,68.2005,270722.0
2017-06-29 10:30:00,89.92,90.54,89.77,90.5,215949.0,68.2005,68.6707,68.0867,68.6404,215949.0
2017-06-29 11:00:00,90.49,90.89,90.44,90.61,237881.0,68.6328,68.9362,68.5949,68.7238,237881.0
2017-06-29 11:30:00,90.63,90.74,90.16,90.74,268708.0,68.739,68.8224,68.3825,68.8224,268708.0
2017-06-29 12:00:00,90.73,90.9,90.3,90.37,170199.0,68.8149,68.9438,68.4887,68.5418,170199.0
2017-06-29 12:30:00,90.35,90.74,90.34,90.73,206004.0,68.5266,68.8224,68.5191,68.8149,206004.0
2017-06-29 13:00:00,90.73,90.91,90.5,90.55,222725.0,68.8149,68.9514,68.6404,68.6783,222725.0
2017-06-29 13:30:00,90.57,90.82,90.44,90.65,201627.0,68.6935,68.8831,68.5949,68.7542,201627.0
2017-06-29 14:00:00,90.63,90.78,90.51,90.68,186489.0,68.739,68.8528,68.648,68.7769,186489.0
2017-06-29 14:30:00,90.68,90.73,90.33,90.5,132337.0,68.7769,68.8149,68.5115,68.6404,132337.0
2017-06-29 15:00:00,90.5,90.5,90.11,90.26,176566.0,68.6404,68.6404,68.3446,68.4584,176566.0
2017-06-29 15:30:00,90.27,90.51,89.78,90.03,586265.0,68.466,68.648,68.0943,68.2839,586265.0
2017-06-30 09:30:00,90.34,90.83,90.08,90.43,271456.0,68.5191,68.8907,68.3219,68.5873,271456.0
2017-06-30 10:00:00,90.43,90.43,89.79,89.8,194676.0,68.5873,68.5873,68.1019,68.1095,194676.0
2017-06-30 10:30:00,89.8,89.87,89.25,89.49,205852.0,68.1095,68.1626,67.6923,67.8744,205852.0
2017-06-30 11:00:00,89.5,89.84,89.5,89.81,135503.0,67.882,68.1398,67.882,68.1171,135503.0
2017-06-30 11:30:00,89.83,90.14,89.79,89.85,110683.0,68.1322,68.3674,68.1019,68.1474,110683.0
2017-06-30 12:00:00,89.85,89.99,89.73,89.88,99015.0,68.1474,68.2536,68.0564,68.1702,99015.0
2017-06-30 12:30:00,89.88,89.94,89.76,89.89,79025.0,68.1702,68.2157,68.0791,68.1777,79025.0
2017-06-30 13:00:00,89.89,90.65,89.89,90.63,202218.0,68.1777,68.7542,68.1777,68.739,202218.0
2017-06-30 13:30:00,90.62,90.86,90.56,90.83,157549.0,68.7314,68.9135,68.6859,68.8907,157549.0
2017-06-30 14:00:00,90.82,91.16,90.79,91.04,264218.0,68.8831,69.141,68.8604,69.05,264218.0
2017-06-30 14:30:00,91.05,91.16,90.86,91.14,181614.0,69.0576,69.141,68.9135,69.1258,181614.0
2017-06-30 15:00:00,91.14,91.22,90.93,91.02,277725.0,69.1258,69.1865,68.9665,69.0348,277725.0
2017-06-30 15:30:00,91.02,91.07,90.52,90.54,710491.0,69.0348,69.0727,68.6556,68.6707,710491.0
2017-07-03 09:30:00,91.0,91.4,90.52,91.31,195885.0,69.0196,69.323,68.6556,69.2548,195885.0
2017-07-03 10:00:00,91.32,92.2,91.28,92.14,205851.0,69.2623,69.9298,69.232,69.8843,205851.0
2017-07-03 10:30:00,92.18,92.85,92.04,92.82,325146.0,69.9146,70.4228,69.8084,70.4,325146.0
2017-07-03 11:00:00,92.81,93.16,92.55,92.58,341465.0,70.3924,70.6579,70.1952,70.218,341465.0
2017-07-03 11:30:00,92.56,93.13,92.27,92.8,206868.0,70.2028,70.6352,69.9829,70.3849,206868.0
2017-07-03 12:00:00,92.84,92.88,92.37,92.7,160926.0,70.4152,70.4455,70.0587,70.309,160926.0
2017-07-03 12:30:00,92.72,92.85,92.29,92.33,374207.0,70.3242,70.4228,69.998,70.0284,374207.0
2017-07-05 09:30:00,92.0,92.19,91.53,91.85,334878.0,69.7781,69.9222,69.4216,69.6643,334878.0
2017-07-05 10:00:00,91.84,91.96,90.66,90.86,175048.0,69.6567,69.7478,68.7618,68.9135,175048.0
2017-07-05 10:30:00,90.86,90.88,90.18,90.25,189191.0,68.9135,68.9286,68.3977,68.4508,189191.0
2017-07-05 11:00:00,90.26,90.66,90.17,90.2,238127.0,68.4584,68.7618,68.3901,68.4129,238127.0
2017-07-05 11:30:00,90.2,90.66,89.96,90.4,138321.0,68.4129,68.7618,68.2308,68.5646,138321.0
2017-07-05 12:00:00,90.39,90.87,90.38,90.81,71164.0,68.557,68.921,68.5494,68.8755,71164.0
2017-07-05 12:30:00,90.81,90.98,90.69,90.73,106979.0,68.8755,69.0045,68.7845,68.8149,106979.0
2017-07-05 13:00:00,90.74,90.75,90.44,90.54,97007.0,68.8224,68.83,68.5949,68.6707,97007.0
2017-07-05 13:30:00,90.53,90.79,90.4,90.45,68540.0,68.6632,68.8604,68.5646,68.6025,68540.0
2017-07-05 14:00:00,90.47,90.68,90.3,90.36,107260.0,68.6177,68.7769,68.4887,68.5342,107260.0
2017-07-05 14:30:00,90.39,90.41,89.99,90.07,109827.0,68.557,68.5721,68.2536,68.3143,109827.0
2017-07-05 15:00:00,90.06,90.31,89.99,90.27,126997.0,68.3067,68.4963,68.2536,68.466,126997.0
2017-07-05 15:30:00,90.27,90.41,90.13,90.29,285821.0,68.466,68.5721,68.3598,68.4811,285821.0
2017-07-06 09:30:00,90.53,90.84,89.86,89.9,144547.0,68.6632,68.8983,68.155,68.1853,144547.0
2017-07-06 10:00:00,89.88,90.04,89.48,89.65,105083.0,68.1702,68.2915,67.8668,67.9957,105083.0
2017-07-06 10:30:00,89.64,89.78,89.37,89.44,90171.0,67.9881,68.0943,67.7834,67.8364,90171.0
2017-07-06 11:00:00,89.49,90.84,89.49,90.52,313414.0,67.8744,68.8983,67.8744,68.6556,313414.0
2017-07-06 11:30:00,90.56,90.67,90.0,90.03,133743.0,68.6859,68.7693,68.2612,68.2839,133743.0
2017-07-06 12:00:00,90.05,90.21,89.8,90.0,119827.0,68.2991,68.4205,68.1095,68.2612,119827.0
2017-07-06 12:30:00,90.02,90.06,89.79,90.05,101007.0,68.2763,68.3067,68.1019,68.2991,101007.0
2017-07-06 13:00:00,90.07,90.21,89.98,90.11,152997.0,68.3143,68.4205,68.246,68.3446,152997.0
2017-07-06 13:30:00,90.09,90.11,89.28,89.28,154887.0,68.3294,68.3446,67.7151,67.7151,154887.0
2017-07-06 14:00:00,89.3,89.38,89.12,89.22,89477.0,67.7303,67.7909,67.5937,67.6696,89477.0
2017-07-06 14:30:00,89.22,89.23,88.97,89.14,91239.0,67.6696,67.6772,67.48,67.6089,91239.0
2017-07-06 15:00:00,89.12,89.19,88.86,88.86,163437.0,67.5937,67.6468,67.3965,67.3965,163437.0
2017-07-06 15:30:00,88.87,88.91,88.4,88.62,553521.0,67.4041,67.4345,67.0476,67.2145,553521.0
2017-07-07 09:30:00,88.07,88.19,87.75,87.75,180962.0,66.7974,66.8884,66.5546,66.5546,180962.0
2017-07-07 10:00:00,87.75,87.97,87.25,87.25,163336.0,66.5546,66.7215,66.1754,66.1754,163336.0
2017-07-07 10:30:00,87.24,87.44,87.04,87.36,164608.0,66.1678,66.3195,66.0161,66.2589,164608.0
2017-07-07 11:00:00,87.34,87.51,87.18,87.49,165705.0,66.2437,66.3726,66.1223,66.3575,165705.0
2017-07-07 11:30:00,87.49,87.63,87.2,87.27,113964.0,66.3575,66.4636,66.1375,66.1906,113964.0
2017-07-07 12:00:00,87.27,87.74,87.26,87.52,76092.0,66.1906,66.5471,66.183,66.3802,76092.0
2017-07-07 12:30:00,87.54,87.62,87.44,87.5,64465.0,66.3954,66.4561,66.3195,66.365,64465.0
2017-07-07 13:00:00,87.51,87.51,87.22,87.29,66150.0,66.3726,66.3726,66.1527,66.2058,66150.0
2017-07-07 13:30:00,87.3,87.54,87.27,87.54,87001.0,66.2133,66.3954,66.1906,66.3954,87001.0
2017-07-07 14:00:00,87.56,87.88,87.51,87.77,74948.0,66.4105,66.6532,66.3726,66.5698,74948.0
2017-07-07 14:30:00,87.77,88.1,87.73,88.03,126484.0,66.5698,66.8201,66.5395,66.767,126484.0
2017-07-07 15:00:00,88.06,88.38,88.0,88.1,149554.0,66.7898,67.0325,66.7443,66.8201,149554.0
2017-07-07 15:30:00,88.11,88.6,88.06,88.41,523466.0,66.8277,67.1993,66.7898,67.0552,523466.0
2017-07-10 09:30:00,88.13,89.01,88.0,88.76,154716.0,66.8429,67.5103,66.7443,67.3207,154716.0
2017-07-10 10:00:00,88.75,89.09,88.54,88.6,98687.0,67.3131,67.571,67.1538,67.1993,98687.0
2017-07-10 10:30:00,88.6,89.0,88.3,88.9,97925.0,67.1993,67.5027,66.9718,67.4269,97925.0
2017-07-10 11:00:00,88.88,89.52,88.87,89.31,100562.0,67.4117,67.8971,67.4041,67.7378,100562.0
2017-07-10 11:30:00,89.36,89.39,88.74,88.96,106156.0,67.7758,67.7985,67.3055,67.4724,106156.0
2017-07-10 12:00:00,88.94,89.41,88.93,89.34,67091.0,67.4572,67.8137,67.4496,67.7606,67091.0
2017-07-10 12:30:00,89.33,89.57,89.2,89.57,47115.0,67.753,67.935,67.6544,67.935,47115.0
2017-07-10 13:00:00,89.55,89.63,89.42,89.44,53329.0,67.9199,67.9806,67.8213,67.8364,53329.0
2017-07-10 13:30:00,89.46,89.58,89.31,89.52,49551.0,67.8516,67.9426,67.7378,67.8971,49551.0
2017-07-10 14:00:00,89.52,89.78,89.49,89.51,82335.0,67.8971,68.0943,67.8744,67.8895,82335.0
2017-07-10 14:30:00,89.5,89.68,89.41,89.56,60403.0,67.882,68.0185,67.8137,67.9275,60403.0
2017-07-10 15:00:00,89.56,89.76,89.42,89.75,83547.0,67.9275,68.0791,67.8213,68.0716,83547.0
2017-07-10 15:30:00,89.73,89.77,89.52,89.59,272212.0,68.0564,68.0867,67.8971,67.9502,272212.0
2017-07-11 09:30:00,89.62,89.82,88.92,89.62,161888.0,67.973,68.1247,67.442,67.973,161888.0
2017-07-11 10:00:00,89.65,90.01,89.43,89.91,81105.0,67.9957,68.2688,67.8289,68.1929,81105.0
2017-07-11 10:30:00,89.92,90.43,89.91,90.4,88318.0,68.2005,68.5873,68.1929,68.5646,88318.0
2017-07-11 11:00:00,90.39,90.4,89.76,89.87,73890.0,68.557,68.5646,68.0791,68.1626,73890.0
2017-07-11 11:30:00,89.85,90.46,89.76,90.42,65954.0,68.1474,68.6101,68.0791,68.5797,65954.0
2017-07-11 12:00:00,90.44,90.65,90.28,90.3,56088.0,68.5949,68.7542,68.4735,68.4887,56088.0
2017-07-11 12:30:00,90.33,90.51,90.26,90.36,73382.0,68.5115,68.648,68.4584,68.5342,73382.0
2017-07-11 13:00:00,90.38,90.62,90.35,90.49,86348.0,68.5494,68.7314,68.5266,68.6328,86348.0
2017-07-11 13:30:00,90.49,90.81,90.42,90.75,76954.0,68.6328,68.8755,68.5797,68.83,76954.0
2017-07-11 14:00:00,90.77,90.94,90.64,90.92,96919.0,68.8452,68.9741,68.7466,68.959,96919.0
2017-07-11 14:30:00,90.93,90.99,90.56,90.74,121168.0,68.9665,69.0121,68.6859,68.8224,121168.0
2017-07-11 15:00:00,90.75,90.77,90.62,90.65,112543.0,68.83,68.8452,68.7314,68.7542,112543.0
2017-07-11 15:30:00,90.62,90.82,90.61,90.69,350903.0,68.7314,68.8831,68.7238,68.7845,350903.0
2017-07-12 09:30:00,91.46,92.18,91.31,92.12,237781.0,69.3685,69.9146,69.2548,69.8691,237781.0
2017-07-12 10:00:00,92.09,92.17,91.71,91.93,278641.0,69.8464,69.907,69.5581,69.725,278641.0
2017-07-12 10:30:00,91.94,92.3,91.12,91.19,349713.0,69.7326,70.0056,69.1107,69.1637,349713.0
2017-07-12 11:00:00,91.12,91.16,90.58,91.15,113837.0,69.1107,69.141,68.7011,69.1334,113837.0
2017-07-12 11:30:00,91.13,91.25,90.99,91.16,72959.0,69.1182,69.2093,69.0121,69.141,72959.0
2017-07-12 12:00:00,91.16,91.29,91.07,91.24,64571.0,69.141,69.2396,69.0727,69.2017,64571.0
2017-07-12 12:30:00,91.27,91.32,91.16,91.28,47804.0,69.2244,69.2623,69.141,69.232,47804.0
2017-07-12 13:00:00,91.3,91.42,90.94,91.08,107509.0,69.2472,69.3382,68.9741,69.0803,107509.0
2017-07-12 13:30:00,91.08,91.19,90.89,90.99,48024.0,69.0803,69.1637,68.9362,69.0121,48024.0
2017-07-12 14:00:00,91.0,91.14,90.9,91.03,135746.0,69.0196,69.1258,68.9438,69.0424,135746.0
2017-07-12 14:30:00,91.01,91.03,90.71,90.71,112306.0,69.0272,69.0424,68.7997,68.7997,112306.0
2017-07-12 15:00:00,90.73,90.81,90.41,90.75,88726.0,68.8149,68.8755,68.5721,68.83,88726.0
2017-07-12 15:30:00,90.72,90.8,90.5,90.57,460066.0,68.8073,68.8679,68.6404,68.6935,460066.0
2017-07-13 09:30:00,90.41,90.86,90.37,90.73,107835.0,68.6973,69.0392,68.6669,68.9404,107835.0
2017-07-13 10:00:00,90.68,91.3,90.51,91.08,130892.0,68.9024,69.3735,68.7732,69.2063,130892.0
2017-07-13 10:30:00,91.09,91.45,91.08,91.31,136334.0,69.2139,69.4875,69.2063,69.3811,136334.0
2017-07-13 11:00:00,91.3,91.9,90.94,91.76,171376.0,69.3735,69.8294,69.1,69.723,171376.0
2017-07-13 11:30:00,91.78,91.92,91.56,91.57,103081.0,69.7382,69.8446,69.5711,69.5787,103081.0
2017-07-13 12:00:00,91.57,91.68,91.49,91.49,74196.0,69.5787,69.6622,69.5179,69.5179,74196.0
2017-07-13 12:30:00,91.5,91.63,91.41,91.46,95404.0,69.5255,69.6243,69.4571,69.4951,95404.0
2017-07-13 13:00:00,91.45,91.55,91.17,91.17,182452.0,69.4875,69.5635,69.2747,69.2747,182452.0
2017-07-13 13:30:00,91.19,91.34,91.17,91.28,70615.0,69.2899,69.4039,69.2747,69.3583,70615.0
2017-07-13 14:00:00,91.27,91.55,91.15,91.51,143676.0,69.3507,69.5635,69.2595,69.5331,143676.0
2017-07-13 14:30:00,91.5,91.65,91.33,91.64,109058.0,69.5255,69.6395,69.3963,69.6319,109058.0
2017-07-13 15:00:00,91.61,91.65,91.5,91.61,145423.0,69.6091,69.6395,69.5255,69.6091,145423.0
2017-07-13 15:30:00,91.6,91.86,91.59,91.81,365547.0,69.6015,69.799,69.5939,69.761,365547.0
2017-07-14 09:30:00,91.98,92.36,91.75,91.98,166122.0,69.8902,70.1789,69.7154,69.8902,166122.0
2017-07-14 10:00:00,91.99,92.26,91.66,92.1,77768.0,69.8978,70.103,69.6471,69.9814,77768.0
2017-07-14 10:30:00,92.1,92.29,91.87,91.88,82195.0,69.9814,70.1258,69.8066,69.8142,82195.0
2017-07-14 11:00:00,91.87,91.88,91.59,91.62,112486.0,69.8066,69.8142,69.5939,69.6167,112486.0
2017-07-14 11:30:00,91.61,91.85,91.61,91.85,79860.0,69.6091,69.7914,69.6091,69.7914,79860.0
2017-07-14 12:00:00,91.81,92.0,91.74,91.87,88761.0,69.761,69.9054,69.7078,69.8066,88761.0
2017-07-14 12:30:00,91.86,91.96,91.75,91.79,73556.0,69.799,69.875,69.7154,69.7458,73556.0
2017-07-14 13:00:00,91.74,91.88,91.62,91.8,46671.0,69.7078,69.8142,69.6167,69.7534,46671.0
2017-07-14 13:30:00,91.78,91.94,91.78,91.84,50804.0,69.7382,69.8598,69.7382,69.7838,50804.0
2017-07-14 14:00:00,91.85,91.95,91.76,91.84,61090.0,69.7914,69.8674,69.723,69.7838,61090.0
2017-07-14 14:30:00,91.82,91.84,91.64,91.68,70942.0,69.7686,69.7838,69.6319,69.6622,70942.0
2017-07-14 15:00:00,91.69,91.97,91.67,91.87,89646.0,69.6698,69.8826,69.6547,69.8066,89646.0
2017-07-14 15:30:00,91.89,92.07,91.8,91.87,245311.0,69.8218,69.9586,69.7534,69.8066,245311.0
2017-07-17 09:30:00,91.31,91.92,91.31,91.76,181589.0,69.3811,69.8446,69.3811,69.723,181589.0
2017-07-17 10:00:00,91.75,92.04,91.62,91.75,127594.0,69.7154,69.9358,69.6167,69.7154,127594.0
2017-07-17 10:30:00,91.75,91.97,91.71,91.84,134993.0,69.7154,69.8826,69.685,69.7838,134993.0
2017-07-17 11:00:00,91.86,92.13,91.77,92.04,209903.0,69.799,70.0042,69.7306,69.9358,209903.0
2017-07-17 11:30:00,92.04,92.04,91.58,91.86,282446.0,69.9358,69.9358,69.5863,69.799,282446.0
2017-07-17 12:00:00,91.85,91.92,91.69,91.78,145220.0,69.7914,69.8446,69.6698,69.7382,145220.0
2017-07-17 12:30:00,91.77,91.91,91.67,91.86,146915.0,69.7306,69.837,69.6547,69.799,146915.0
2017-07-17 13:00:00,91.85,91.9,91.58,91.58,103439.0,69.7914,69.8294,69.5863,69.5863,103439.0
2017-07-17 13:30:00,91.57,91.88,91.57,91.86,77113.0,69.5787,69.8142,69.5787,69.799,77113.0
2017-07-17 14:00:00,91.86,91.98,91.84,91.93,65525.0,69.799,69.8902,69.7838,69.8522,65525.0
2017-07-17 14:30:00,91.93,91.94,91.78,91.91,119109.0,69.8522,69.8598,69.7382,69.837,119109.0
2017-07-17 15:00:00,91.92,91.95,91.74,91.76,85360.0,69.8446,69.8674,69.7078,69.723,85360.0
2017-07-17 15:30:00,91.77,91.97,91.77,91.85,421047.0,69.7306,69.8826,69.7306,69.7914,421047.0
2017-07-18 09:30:00,92.25,92.45,92.07,92.34,158508.0,70.0954,70.2473,69.9586,70.1637,158508.0
2017-07-18 10:00:00,92.34,92.39,92.08,92.15,163119.0,70.1637,70.2017,69.9662,70.0194,163119.0
2017-07-18 10:30:00,92.15,92.39,92.12,92.36,162109.0,70.0194,70.2017,69.9966,70.1789,162109.0
2017-07-18 11:00:00,92.34,92.42,91.95,92.03,135398.0,70.1637,70.2245,69.8674,69.9282,135398.0
2017-07-18 11:30:00,92.02,92.05,91.64,91.74,148273.0,69.9206,69.9434,69.6319,69.7078,148273.0
2017-07-18 12:00:00,91.74,91.94,91.69,91.79,64406.0,69.7078,69.8598,69.6698,69.7458,64406.0
2017-07-18 12:30:00,91.78,91.85,91.67,91.75,90600.0,69.7382,69.7914,69.6547,69.7154,90600.0
2017-07-18 13:00:00,91.76,91.8,91.51,91.56,81698.0,69.723,69.7534,69.5331,69.5711,81698.0
2017-07-18 13:30:00,91.54,91.63,91.25,91.38,71237.0,69.5559,69.6243,69.3355,69.4343,71237.0
2017-07-18 14:00:00,91.39,91.65,91.38,91.64,77876.0,69.4419,69.6395,69.4343,69.6319,77876.0
2017-07-18 14:30:00,91.64,91.78,91.55,91.59,81131.0,69.6319,69.7382,69.5635,69.5939,81131.0
2017-07-18 15:00:00,91.6,91.9,91.59,91.76,151453.0,69.6015,69.8294,69.5939,69.723,151453.0
2017-07-18 15:30:00,91.74,91.84,91.67,91.71,332585.0,69.7078,69.7838,69.6547,69.685,332585.0
2017-07-19 09:30:00,91.56,92.74,91.56,92.65,221598.0,69.5711,70.4677,69.5711,70.3993,221598.0
2017-07-19 10:00:00,92.65,93.03,92.52,92.99,269832.0,70.3993,70.688,70.3005,70.6576,269832.0
2017-07-19 10:30:00,92.99,93.41,92.86,93.22,241641.0,70.6576,70.9768,70.5589,70.8324,241641.0
2017-07-19 11:00:00,93.22,93.63,93.16,93.52,206265.0,70.8324,71.1439,70.7868,71.0604,206265.0
2017-07-19 11:30:00,93.52,94.06,93.5,93.97,264035.0,71.0604,71.4707,71.0452,71.4023,264035.0
2017-07-19 12:00:00,93.98,94.23,93.84,94.08,133913.0,71.4099,71.5998,71.3035,71.4859,133913.0
2017-07-19 12:30:00,94.07,94.48,94.03,94.24,142711.0,71.4783,71.7898,71.4479,71.6074,142711.0
2017-07-19 13:00:00,94.24,94.31,94.14,94.29,143039.0,71.6074,71.6606,71.5315,71.6454,143039.0
2017-07-19 13:30:00,94.29,94.37,94.2,94.35,148921.0,71.6454,71.7062,71.577,71.691,148921.0
2017-07-19 14:00:00,94.36,94.52,94.04,94.12,253243.0,71.6986,71.8202,71.4555,71.5163,253243.0
2017-07-19 14:30:00,94.11,94.55,94.11,94.49,239430.0,71.5087,71.843,71.5087,71.7974,239430.0
2017-07-19 15:00:00,94.5,94.5,94.33,94.36,306973.0,71.805,71.805,71.6758,71.6986,306973.0
2017-07-19 15:30:00,94.37,94.47,94.23,94.28,655698.0,71.7062,71.7822,71.5998,71.6378,655698.0
2017-07-20 09:30:00,95.0,95.74,94.66,95.49,428877.0,72.1849,72.7472,71.9266,72.5572,428877.0
2017-07-20 10:00:00,95.48,95.72,95.13,95.43,491598.0,72.5496,72.732,72.2837,72.5117,491598.0
2017-07-20 10:30:00,95.42,95.5,94.81,95.13,425882.0,72.5041,72.5648,72.0406,72.2837,425882.0
2017-07-20 11:00:00,95.13,95.13,94.42,94.81,365774.0,72.2837,72.2837,71.7442,72.0406,365774.0
2017-07-20 11:30:00,94.82,94.95,94.24,94.44,397264.0,72.0482,72.1469,71.6074,71.7594,397264.0
2017-07-20 12:00:00,94.44,94.84,94.36,94.79,105673.0,71.7594,72.0633,71.6986,72.0254,105673.0
2017-07-20 12:30:00,94.81,94.84,94.58,94.7,211651.0,72.0406,72.0633,71.8658,71.957,211651.0
2017-07-20 13:00:00,94.7,94.85,94.44,94.46,118387.0,71.957,72.0709,71.7594,71.7746,118387.0
2017-07-20 13:30:00,94.48,94.59,94.31,94.56,78606.0,71.7898,71.8734,71.6606,71.8506,78606.0
2017-07-20 14:00:00,94.53,94.77,94.48,94.73,140341.0,71.8278,72.0102,71.7898,71.9798,140341.0
2017-07-20 14:30:00,94.73,94.73,94.29,94.36,100138.0,71.9798,71.9798,71.6454,71.6986,100138.0
2017-07-20 15:00:00,94.36,94.42,94.14,94.29,125029.0,71.6986,71.7442,71.5315,71.6454,125029.0
2017-07-20 15:30:00,94.29,94.43,93.57,93.68,445266.0,71.6454,71.7518,71.0983,71.1819,445266.0
2017-07-21 09:30:00,93.39,93.8,92.83,92.86,426825.0,70.9616,71.2731,70.5361,70.5589,426825.0
2017-07-21 10:00:00,92.88,92.88,92.38,92.75,168590.0,70.5741,70.5741,70.1941,70.4753,168590.0
2017-07-21 10:30:00,92.78,92.83,92.61,92.7,151183.0,70.4981,70.5361,70.3689,70.4373,151183.0
2017-07-21 11:00:00,92.71,93.11,92.71,93.06,108307.0,70.4449,70.7488,70.4449,70.7108,108307.0
2017-07-21 11:30:00,93.06,93.08,92.7,92.79,82998.0,70.7108,70.726,70.4373,70.5057,82998.0
2017-07-21 12:00:00,92.8,93.1,92.75,92.94,62019.0,70.5133,70.7412,70.4753,70.6196,62019.0
2017-07-21 12:30:00,92.94,92.96,92.62,92.75,80863.0,70.6196,70.6348,70.3765,70.4753,80863.0
2017-07-21 13:00:00,92.75,93.04,92.75,93.0,65483.0,70.4753,70.6956,70.4753,70.6652,65483.0
2017-07-21 13:30:00,93.0,93.14,92.82,92.83,58708.0,70.6652,70.7716,70.5285,70.5361,58708.0
2017-07-21 14:00:00,92.85,93.31,92.81,93.2,104286.0,70.5513,70.9008,70.5209,70.8172,104286.0
2017-07-21 14:30:00,93.23,93.28,92.92,92.99,92136.0,70.84,70.878,70.6045,70.6576,92136.0
2017-07-21 15:00:00,92.99,93.09,92.71,92.92,228826.0,70.6576,70.7336,70.4449,70.6045,228826.0
2017-07-21 15:30:00,92.91,92.98,92.82,92.93,414179.0,70.5969,70.65,70.5285,70.6121,414179.0
2017-07-24 09:30:00,93.02,93.74,92.9,93.72,181798.0,70.6804,71.2275,70.5893,71.2123,181798.0
2017-07-24 10:00:00,93.76,93.93,93.59,93.91,174878.0,71.2427,71.3719,71.1135,71.3567,174878.0
2017-07-24 10:30:00,93.91,94.68,93.82,94.2,297019.0,71.3567,71.9418,71.2883,71.577,297019.0
2017-07-24 11:00:00,94.2,94.61,93.98,94.01,195498.0,71.577,71.8886,71.4099,71.4327,195498.0
2017-07-24 11:30:00,94.03,94.14,93.75,94.07,78709.0,71.4479,71.5315,71.2351,71.4783,78709.0
2017-07-24 12:00:00,94.06,94.09,93.82,93.92,70382.0,71.4707,71.4935,71.2883,71.3643,70382.0
2017-07-24 12:30:00,93.92,94.09,93.91,94.0,70173.0,71.3643,71.4935,71.3567,71.4251,70173.0
2017-07-24 13:00:00,93.99,94.07,93.74,93.74,73726.0,71.4175,71.4783,71.2275,71.2275,73726.0
2017-07-24 13:30:00,93.74,93.74,93.32,93.5,152048.0,71.2275,71.2275,70.9084,71.0452,152048.0
2017-07-24 14:00:00,93.53,93.57,93.3,93.34,72059.0,71.068,71.0983,70.8932,70.9236,72059.0
2017-07-24 14:30:00,93.33,93.43,93.29,93.4,98036.0,70.916,70.992,70.8856,70.9692,98036.0
2017-07-24 15:00:00,93.38,93.4,93.09,93.22,123218.0,70.954,70.9692,70.7336,70.8324,123218.0
2017-07-24 15:30:00,93.23,93.43,93.15,93.35,318801.0,70.84,70.992,70.7792,70.9312,318801.0
2017-07-25 09:30:00,94.78,95.12,94.44,95.02,303774.0,72.0178,72.2761,71.7594,72.2001,303774.0
2017-07-25 10:00:00,95.04,95.09,94.69,95.06,144481.0,72.2153,72.2533,71.9494,72.2305,144481.0
2017-07-25 10:30:00,95.06,95.31,95.04,95.24,121274.0,72.2305,72.4205,72.2153,72.3673,121274.0
2017-07-25 11:00:00,95.25,95.33,94.69,94.83,153700.0,72.3749,72.4357,71.9494,72.0557,153700.0
2017-07-25 11:30:00,94.83,95.15,94.78,95.14,148839.0,72.0557,72.2989,72.0178,72.2913,148839.0
2017-07-25 12:00:00,95.15,95.65,95.12,95.57,144046.0,72.2989,72.6788,72.2761,72.618,144046.0
2017-07-25 12:30:00,95.56,95.61,95.3,95.36,67463.0,72.6104,72.6484,72.4129,72.4585,67463.0
2017-07-25 13:00:00,95.35,95.42,95.12,95.17,74328.0,72.4509,72.5041,72.2761,72.3141,74328.0
2017-07-25 13:30:00,95.15,95.17,94.86,94.86,71646.0,72.2989,72.3141,72.0785,72.0785,71646.0
2017-07-25 14:00:00,94.88,94.97,94.64,94.86,92563.0,72.0937,72.1621,71.9114,72.0785,92563.0
2017-07-25 14:30:00,94.86,95.12,94.86,95.11,165534.0,72.0785,72.2761,72.0785,72.2685,165534.0
2017-07-25 15:00:00,95.11,95.24,94.9,95.21,197481.0,72.2685,72.3673,72.1089,72.3445,197481.0
2017-07-25 15:30:00,95.2,95.25,94.76,94.88,397159.0,72.3369,72.3749,72.0026,72.0937,397159.0
2017-07-26 09:30:00,95.66,95.75,95.03,95.13,204538.0,72.6864,72.7548,72.2077,72.2837,204538.0
2017-07-26 10:00:00,95.15,95.41,95.09,95.16,172939.0,72.2989,72.4965,72.2533,72.3065,172939.0
2017-07-26 10:30:00,95.19,95.9,95.17,95.57,169891.0,72.3293,72.8688,72.3141,72.618,169891.0
2017-07-26 11:00:00,95.65,95.66,95.4,95.57,100866.0,72.6788,72.6864,72.4889,72.618,100866.0
2017-07-26 11:30:00,95.52,96.1,95.48,96.07,119440.0,72.58,73.0207,72.5496,72.998,119440.0
2017-07-26 12:00:00,96.06,96.07,95.58,95.63,91776.0,72.9904,72.998,72.6256,72.6636,91776.0
2017-07-26 12:30:00,95.64,95.65,95.25,95.28,217706.0,72.6712,72.6788,72.3749,72.3977,217706.0
2017-07-26 13:00:00,95.26,95.47,95.04,95.04,139511.0,72.3825,72.542,72.2153,72.2153,139511.0
2017-07-26 13:30:00,95.05,95.09,94.85,94.96,143745.0,72.2229,72.2533,72.0709,72.1545,143745.0
2017-07-26 14:00:00,94.97,95.27,94.96,95.22,142022.0,72.1621,72.3901,72.1545,72.3521,142022.0
2017-07-26 14:30:00,95.25,95.28,94.97,94.97,89149.0,72.3749,72.3977,72.1621,72.1621,89149.0
2017-07-26 15:00:00,94.97,95.1,94.82,94.91,158639.0,72.1621,72.2609,72.0482,72.1165,158639.0
2017-07-26 15:30:00,94.91,95.12,94.65,94.76,463487.0,72.1165,72.2761,71.919,72.0026,463487.0
2017-07-27 09:30:00,94.62,94.86,94.3,94.73,151004.0,71.8962,72.0785,71.653,71.9798,151004.0
2017-07-27 10:00:00,94.77,95.46,94.69,95.42,432482.0,72.0102,72.5344,71.9494,72.5041,432482.0
2017-07-27 10:30:00,95.42,95.65,94.72,95.1,143556.0,72.5041,72.6788,71.9722,72.2609,143556.0
2017-07-27 11:00:00,95.12,95.25,94.79,95.1,92942.0,72.2761,72.3749,72.0254,72.2609,92942.0
2017-07-27 11:30:00,95.08,95.11,94.83,94.98,82170.0,72.2457,72.2685,72.0557,72.1697,82170.0
2017-07-27 12:00:00,94.98,95.54,94.98,95.52,137261.0,72.1697,72.5952,72.1697,72.58,137261.0
2017-07-27 12:30:00,95.54,95.58,95.17,95.28,89143.0,72.5952,72.6256,72.3141,72.3977,89143.0
2017-07-27 13:00:00,95.29,95.7,95.22,95.55,160182.0,72.4053,72.7168,72.3521,72.6028,160182.0
2017-07-27 13:30:00,95.55,95.6,95.2,95.33,105253.0,72.6028,72.6408,72.3369,72.4357,105253.0
2017-07-27 14:00:00,95.34,95.67,95.26,95.51,90899.0,72.4433,72.694,72.3825,72.5724,90899.0
2017-07-27 14:30:00,95.5,95.59,95.2,95.31,83658.0,72.5648,72.6332,72.3369,72.4205,83658.0
2017-07-27 15:00:00,95.29,95.7,95.16,95.66,133650.0,72.4053,72.7168,72.3065,72.6864,133650.0
2017-07-27 15:30:00,95.66,95.99,95.56,95.96,411570.0,72.6864,72.9372,72.6104,72.9144,411570.0
2017-07-28 09:30:00,96.01,96.41,95.9,96.23,158152.0,72.9524,73.2563,72.8688,73.1195,158152.0
2017-07-28 10:00:00,96.16,96.9,96.14,96.63,198913.0,73.0663,73.6286,73.0511,73.4235,198913.0
2017-07-28 10:30:00,96.66,96.79,96.19,96.26,118687.0,73.4463,73.545,73.0891,73.1423,118687.0
2017-07-28 11:00:00,96.24,96.36,95.68,95.73,127108.0,73.1271,73.2183,72.7016,72.7396,127108.0
2017-07-28 11:30:00,95.76,95.92,95.49,95.81,121146.0,72.7624,72.884,72.5572,72.8004,121146.0
2017-07-28 12:00:00,95.83,95.88,95.66,95.68,124055.0,72.8156,72.8536,72.6864,72.7016,124055.0
2017-07-28 12:30:00,95.68,95.77,95.47,95.5,49613.0,72.7016,72.77,72.542,72.5648,49613.0
2017-07-28 13:00:00,95.48,95.62,95.4,95.47,355719.0,72.5496,72.656,72.4889,72.542,355719.0
2017-07-28 13:30:00,95.51,95.68,95.31,95.31,58862.0,72.5724,72.7016,72.4205,72.4205,58862.0
2017-07-28 14:00:00,95.33,95.33,95.05,95.23,89801.0,72.4357,72.4357,72.2229,72.3597,89801.0
2017-07-28 14:30:00,95.23,95.33,95.03,95.31,151967.0,72.3597,72.4357,72.2077,72.4205,151967.0
2017-07-28 15:00:00,95.32,95.37,95.19,95.34,178896.0,72.4281,72.4661,72.3293,72.4433,178896.0
2017-07-28 15:30:00,95.34,95.5,95.31,95.37,247166.0,72.4433,72.5648,72.4205,72.4661,247166.0
2017-07-31 09:30:00,95.32,95.32,94.91,95.21,126116.0,72.4281,72.4281,72.1165,72.3445,126116.0
2017-07-31 10:00:00,95.22,95.51,95.11,95.23,102646.0,72.3521,72.5724,72.2685,72.3597,102646.0
2017-07-31 10:30:00,95.23,95.32,94.77,95.02,169675.0,72.3597,72.4281,72.0102,72.2001,169675.0
2017-07-31 11:00:00,95.03,95.09,94.9,94.99,116790.0,72.2077,72.2533,72.1089,72.1773,116790.0
2017-07-31 11:30:00,95.01,95.24,94.99,95.13,96554.0,72.1925,72.3673,72.1773,72.2837,96554.0
2017-07-31 12:00:00,95.17,95.17,94.93,94.98,119228.0,72.3141,72.3141,72.1317,72.1697,119228.0
2017-07-31 12:30:00,94.99,95.23,94.98,95.18,81802.0,72.1773,72.3597,72.1697,72.3217,81802.0
2017-07-31 13:00:00,95.17,95.24,95.03,95.13,83294.0,72.3141,72.3673,72.2077,72.2837,83294.0
2017-07-31 13:30:00,95.13,95.54,95.12,95.41,100012.0,72.2837,72.5952,72.2761,72.4965,100012.0
2017-07-31 14:00:00,95.41,95.9,95.29,95.86,129799.0,72.4965,72.8688,72.4053,72.8384,129799.0
2017-07-31 14:30:00,95.86,95.87,95.59,95.66,110551.0,72.8384,72.846,72.6332,72.6864,110551.0
2017-07-31 15:00:00,95.66,95.68,95.44,95.45,157370.0,72.6864,72.7016,72.5193,72.5269,157370.0
2017-07-31 15:30:00,95.45,95.67,95.14,95.19,582468.0,72.5269,72.694,72.2913,72.3293,582468.0
2017-08-01 09:30:00,94.91,95.0,94.39,94.45,224858.0,72.1165,72.1849,71.7214,71.767,224858.0
2017-08-01 10:00:00,94.57,95.39,94.57,95.39,146718.0,71.8582,72.4813,71.8582,72.4813,146718.0
2017-08-01 10:30:00,95.42,95.58,95.34,95.49,132610.0,72.5041,72.6256,72.4433,72.5572,132610.0
2017-08-01 11:00:00,95.49,95.58,94.44,94.59,160827.0,72.5572,72.6256,71.7594,71.8734,160827.0
2017-08-01 11:30:00,94.62,94.96,94.38,94.79,224080.0,71.8962,72.1545,71.7138,72.0254,224080.0
2017-08-01 12:00:00,94.78,94.88,94.51,94.57,142435.0,72.0178,72.0937,71.8126,71.8582,142435.0
2017-08-01 12:30:00,94.56,94.57,94.29,94.57,215723.0,71.8506,71.8582,71.6454,71.8582,215723.0
2017-08-01 13:00:00,94.59,94.66,94.46,94.48,78342.0,71.8734,71.9266,71.7746,71.7898,78342.0
2017-08-01 13:30:00,94.47,94.62,94.37,94.41,110623.0,71.7822,71.8962,71.7062,71.7366,110623.0
2017-08-01 14:00:00,94.4,94.54,94.34,94.45,174620.0,71.729,71.8354,71.6834,71.767,174620.0
2017-08-01 14:30:00,94.44,94.71,94.37,94.49,214318.0,71.7594,71.9646,71.7062,71.7974,214318.0
2017-08-01 15:00:00,94.48,94.6,94.44,94.52,246256.0,71.7898,71.881,71.7594,71.8202,246256.0
2017-08-01 15:30:00,94.52,94.6,94.05,94.38,788820.0,71.8202,71.881,71.4631,71.7138,788820.0
2017-08-02 09:30:00,92.62,93.1,91.35,91.37,666969.0,70.3765,70.7412,69.4115,69.4267,666969.0
2017-08-02 10:00:00,91.4,91.46,90.41,90.98,514137.0,69.4495,69.4951,68.6973,69.1304,514137.0
2017-08-02 10:30:00,91.07,91.23,89.85,90.98,523550.0,69.1987,69.3203,68.2717,69.1304,523550.0
2017-08-02 11:00:00,90.97,92.88,90.96,92.27,497079.0,69.1228,70.5741,69.1152,70.1106,497079.0
2017-08-02 11:30:00,92.32,92.5,91.91,91.97,192073.0,70.1485,70.2853,69.837,69.8826,192073.0
2017-08-02 12:00:00,91.98,92.32,91.76,91.76,198276.0,69.8902,70.1485,69.723,69.723,198276.0
2017-08-02 12:30:00,91.78,92.6,91.65,92.6,167507.0,69.7382,70.3613,69.6395,70.3613,167507.0
2017-08-02 13:00:00,92.62,93.28,92.62,92.95,170502.0,70.3765,70.878,70.3765,70.6272,170502.0
2017-08-02 13:30:00,92.94,93.0,92.41,92.48,92362.0,70.6196,70.6652,70.2169,70.2701,92362.0
2017-08-02 14:00:00,92.48,92.58,92.14,92.5,117030.0,70.2701,70.3461,70.0118,70.2853,117030.0
2017-08-02 14:30:00,92.51,92.89,92.47,92.74,287549.0,70.2929,70.5817,70.2625,70.4677,287549.0
2017-08-02 15:00:00,92.75,92.75,92.0,92.16,281589.0,70.4753,70.4753,69.9054,70.027,281589.0
2017-08-02 15:30:00,92.16,92.52,92.15,92.3,668953.0,70.027,70.3005,70.0194,70.1334,668953.0
2017-08-03 09:30:00,92.39,92.5,91.59,91.61,233773.0,70.2017,70.2853,69.5939,69.6091,233773.0
2017-08-03 10:00:00,91.58,91.61,90.28,90.31,248957.0,69.5863,69.6091,68.5985,68.6213,248957.0
2017-08-03 10:30:00,90.27,90.52,89.95,90.09,481519.0,68.5909,68.7808,68.3477,68.4541,481519.0
2017-08-03 11:00:00,90.11,90.41,89.97,90.36,470488.0,68.4693,68.6973,68.3629,68.6593,470488.0
2017-08-03 11:30:00,90.34,90.56,89.42,89.48,290986.0,68.6441,68.8112,67.945,67.9906,290986.0
2017-08-03 12:00:00,89.5,89.8,89.02,89.09,319507.0,68.0058,68.2337,67.6411,67.6943,319507.0
2017-08-03 12:30:00,89.07,89.25,88.81,88.85,470228.0,67.6791,67.8158,67.4815,67.5119,470228.0
2017-08-03 13:00:00,88.87,89.49,88.87,89.29,351661.0,67.5271,67.9982,67.5271,67.8462,351661.0
2017-08-03 13:30:00,89.3,89.32,88.49,88.76,261111.0,67.8538,67.869,67.2384,67.4435,261111.0
2017-08-03 14:00:00,88.75,88.78,88.11,88.18,247876.0,67.4359,67.4587,66.9496,67.0028,247876.0
2017-08-03 14:30:00,88.19,88.23,87.76,88.18,507257.0,67.0104,67.0408,66.6837,67.0028,507257.0
2017-08-03 15:00:00,88.16,88.98,88.08,88.6,589150.0,66.9876,67.6107,66.9268,67.3219,589150.0
2017-08-03 15:30:00,88.6,88.93,88.56,88.89,805936.0,67.3219,67.5727,67.2915,67.5423,805936.0
2017-08-04 09:30:00,88.82,89.29,88.56,88.78,314836.0,67.4891,67.8462,67.2915,67.4587,314836.0
2017-08-04 10:00:00,88.78,89.36,88.65,89.3,251462.0,67.4587,67.8994,67.3599,67.8538,251462.0
2017-08-04 10:30:00,89.29,89.91,89.24,89.89,341671.0,67.8462,68.3173,67.8082,68.3021,341671.0
2017-08-04 11:00:00,89.89,90.55,89.85,90.51,399856.0,68.3021,68.8036,68.2717,68.7732,399856.0
2017-08-04 11:30:00,90.53,90.7,90.35,90.68,226183.0,68.7884,68.9176,68.6517,68.9024,226183.0
2017-08-04 12:00:00,90.7,91.1,90.48,91.04,180561.0,68.9176,69.2215,68.7504,69.176,180561.0
2017-08-04 12:30:00,91.04,91.24,90.7,90.85,166803.0,69.176,69.3279,68.9176,69.0316,166803.0
2017-08-04 13:00:00,90.81,90.81,90.48,90.54,87571.0,69.0012,69.0012,68.7504,68.796,87571.0
2017-08-04 13:30:00,90.51,90.52,90.29,90.35,90092.0,68.7732,68.7808,68.6061,68.6517,90092.0
2017-08-04 14:00:00,90.32,90.33,90.08,90.19,146961.0,68.6289,68.6365,68.4465,68.5301,146961.0
2017-08-04 14:30:00,90.21,90.51,90.06,90.45,201694.0,68.5453,68.7732,68.4313,68.7276,201694.0
2017-08-04 15:00:00,90.43,90.71,90.4,90.51,159894.0,68.7124,68.9252,68.6897,68.7732,159894.0
2017-08-04 15:30:00,90.52,90.62,90.34,90.45,493284.0,68.7808,68.8568,68.6441,68.7276,493284.0
2017-08-07 09:30:00,89.89,90.23,89.44,89.88,176324.0,68.3021,68.5605,67.9602,68.2945,176324.0
2017-08-07 10:00:00,89.89,90.06,89.47,89.56,147628.0,68.3021,68.4313,67.983,68.0514,147628.0
2017-08-07 10:30:00,89.56,89.61,88.85,89.03,218038.0,68.0514,68.0894,67.5119,67.6487,218038.0
2017-08-07 11:00:00,89.0,89.27,88.87,89.19,197210.0,67.6259,67.831,67.5271,67.7702,197210.0
2017-08-07 11:30:00,89.21,89.69,89.18,89.65,100489.0,67.7854,68.1502,67.7626,68.1198,100489.0
2017-08-07 12:00:00,89.64,89.71,89.31,89.37,92610.0,68.1122,68.1654,67.8614,67.907,92610.0
2017-08-07 12:30:00,89.37,89.55,89.29,89.45,81950.0,67.907,68.0438,67.8462,67.9678,81950.0
2017-08-07 13:00:00,89.42,89.94,89.42,89.94,148921.0,67.945,68.3401,67.945,68.3401,148921.0
2017-08-07 13:30:00,89.9,89.99,89.42,89.54,173408.0,68.3097,68.3781,67.945,68.0362,173408.0
2017-08-07 14:00:00,89.54,89.7,89.41,89.59,100296.0,68.0362,68.1578,67.9374,68.0742,100296.0
2017-08-07 14:30:00,89.57,89.7,89.55,89.55,127853.0,68.059,68.1578,68.0438,68.0438,127853.0
2017-08-07 15:00:00,89.55,89.76,89.48,89.61,147716.0,68.0438,68.2034,67.9906,68.0894,147716.0
2017-08-07 15:30:00,89.6,89.92,89.54,89.71,441413.0,68.0818,68.3249,68.0362,68.1654,441413.0
2017-08-08 09:30:00,89.9,91.46,89.71,90.85,315929.0,68.3097,69.4951,68.1654,69.0316,315929.0
2017-08-08 10:00:00,90.85,91.76,90.46,91.63,289604.0,69.0316,69.723,68.7352,69.6243,289604.0
2017-08-08 10:30:00,91.62,91.94,91.1,91.72,305052.0,69.6167,69.8598,69.2215,69.6926,305052.0
2017-08-08 11:00:00,91.72,92.35,91.72,92.09,139081.0,69.6926,70.1713,69.6926,69.9738,139081.0
2017-08-08 11:30:00,92.06,92.1,91.7,91.96,134996.0,69.951,69.9814,69.6774,69.875,134996.0
2017-08-08 12:00:00,91.97,92.1,91.88,92.0,145480.0,69.8826,69.9814,69.8142,69.9054,145480.0
2017-08-08 12:30:00,91.98,92.05,91.42,91.52,108615.0,69.8902,69.9434,69.4647,69.5407,108615.0
2017-08-08 13:00:00,91.51,91.91,91.37,91.63,169898.0,69.5331,69.837,69.4267,69.6243,169898.0
2017-08-08 13:30:00,91.59,91.72,91.49,91.58,136590.0,69.5939,69.6926,69.5179,69.5863,136590.0
2017-08-08 14:00:00,91.59,91.88,91.52,91.54,109624.0,69.5939,69.8142,69.5407,69.5559,109624.0
2017-08-08 14:30:00,91.57,91.63,91.29,91.33,131075.0,69.5787,69.6243,69.3659,69.3963,131075.0
2017-08-08 15:00:00,91.34,91.42,90.95,91.07,163623.0,69.4039,69.4647,69.1076,69.1987,163623.0
2017-08-08 15:30:00,91.13,91.43,90.83,91.17,542477.0,69.2443,69.4723,69.0164,69.2747,542477.0
2017-08-09 09:30:00,91.52,92.35,91.52,92.08,164218.0,69.5407,70.1713,69.5407,69.9662,164218.0
2017-08-09 10:00:00,92.08,92.09,91.74,91.89,173121.0,69.9662,69.9738,69.7078,69.8218,173121.0
2017-08-09 10:30:00,91.87,92.0,91.48,91.92,209032.0,69.8066,69.9054,69.5103,69.8446,209032.0
2017-08-09 11:00:00,91.92,91.96,91.42,91.61,121129.0,69.8446,69.875,69.4647,69.6091,121129.0
2017-08-09 11:30:00,91.61,91.75,91.24,91.51,105279.0,69.6091,69.7154,69.3279,69.5331,105279.0
2017-08-09 12:00:00,91.5,91.57,91.36,91.46,84470.0,69.5255,69.5787,69.4191,69.4951,84470.0
2017-08-09 12:30:00,91.44,91.57,91.12,91.18,147158.0,69.4799,69.5787,69.2367,69.2823,147158.0
2017-08-09 13:00:00,91.2,91.27,90.97,91.07,154700.0,69.2975,69.3507,69.1228,69.1987,154700.0
2017-08-09 13:30:00,91.07,91.08,90.65,90.75,148156.0,69.1987,69.2063,68.8796,68.9556,148156.0
2017-08-09 14:00:00,90.77,90.87,90.59,90.78,218676.0,68.9708,69.0468,68.834,68.9784,218676.0
2017-08-09 14:30:00,90.76,90.79,90.6,90.7,127180.0,68.9632,68.986,68.8416,68.9176,127180.0
2017-08-09 15:00:00,90.71,90.78,90.4,90.51,239990.0,68.9252,68.9784,68.6897,68.7732,239990.0
2017-08-09 15:30:00,90.51,90.57,90.27,90.34,521722.0,68.7732,68.8188,68.5909,68.6441,521722.0
2017-08-10 09:30:00,90.63,90.96,90.29,90.79,147014.0,68.8644,69.1152,68.6061,68.986,147014.0
2017-08-10 10:00:00,90.79,90.8,90.14,90.44,124587.0,68.986,68.9936,68.4921,68.72,124587.0
2017-08-10 10:30:00,90.45,90.64,90.24,90.35,157266.0,68.7276,68.872,68.5681,68.6517,157266.0
2017-08-10 11:00:00,90.34,90.42,89.92,90.14,124348.0,68.6441,68.7048,68.3249,68.4921,124348.0
2017-08-10 11:30:00,90.2,90.35,90.03,90.04,93654.0,68.5377,68.6517,68.4085,68.4161,93654.0
2017-08-10 12:00:00,90.02,90.02,89.77,89.98,83457.0,68.4009,68.4009,68.211,68.3705,83457.0
2017-08-10 12:30:00,90.0,90.09,89.42,89.48,111999.0,68.3857,68.4541,67.945,67.9906,111999.0
2017-08-10 13:00:00,89.47,89.82,89.37,89.77,82884.0,67.983,68.2489,67.907,68.211,82884.0
2017-08-10 13:30:00,89.79,89.84,89.32,89.51,78009.0,68.2261,68.2641,67.869,68.0134,78009.0
2017-08-10 14:00:00,89.5,89.93,89.49,89.6,137169.0,68.0058,68.3325,67.9982,68.0818,137169.0
2017-08-10 14:30:00,89.63,89.75,89.41,89.47,124401.0,68.1046,68.1958,67.9374,67.983,124401.0
2017-08-10 15:00:00,89.44,89.57,88.9,89.0,159081.0,67.9602,68.059,67.5499,67.6259,159081.0
2017-08-10 15:30:00,89.0,89.24,88.89,89.16,612463.0,67.6259,67.8082,67.5423,67.7474,612463.0
2017-08-11 09:30:00,89.15,89.55,88.93,89.15,129538.0,67.7399,68.0438,67.5727,67.7399,129538.0
2017-08-11 10:00:00,89.15,89.18,88.74,88.87,186150.0,67.7399,67.7626,67.4283,67.5271,186150.0
2017-08-11 10:30:00,88.89,88.91,88.14,88.33,298308.0,67.5423,67.5575,66.9724,67.1168,298308.0
2017-08-11 11:00:00,88.31,88.46,88.17,88.24,258453.0,67.1016,67.2156,66.9952,67.0484,258453.0
2017-08-11 11:30:00,88.26,88.33,87.97,88.0,169065.0,67.0636,67.1168,66.8432,66.866,169065.0
2017-08-11 12:00:00,88.0,88.3,87.93,88.25,74918.0,66.866,67.094,66.8128,67.056,74918.0
2017-08-11 12:30:00,88.27,88.47,88.27,88.34,52486.0,67.0712,67.2232,67.0712,67.1244,52486.0
2017-08-11 13:00:00,88.34,88.76,88.31,88.62,77551.0,67.1244,67.4435,67.1016,67.3371,77551.0
2017-08-11 13:30:00,88.63,88.73,88.38,88.5,56754.0,67.3447,67.4207,67.1548,67.246,56754.0
2017-08-11 14:00:00,88.5,88.74,88.47,88.67,87127.0,67.246,67.4283,67.2232,67.3751,87127.0
2017-08-11 14:30:00,88.65,88.71,88.43,88.45,110284.0,67.3599,67.4055,67.1928,67.208,110284.0
2017-08-11 15:00:00,88.45,88.73,88.45,88.57,108001.0,67.208,67.4207,67.208,67.2991,108001.0
2017-08-11 15:30:00,88.57,88.77,88.48,88.53,304293.0,67.2991,67.4511,67.2308,67.2687,304293.0
2017-08-14 09:30:00,88.93,88.94,88.33,88.74,98921.0,67.5727,67.5803,67.1168,67.4283,98921.0
2017-08-14 10:00:00,88.71,88.75,88.43,88.5,63921.0,67.4055,67.4359,67.1928,67.246,63921.0
2017-08-14 10:30:00,88.5,89.04,88.49,88.87,75895.0,67.246,67.6563,67.2384,67.5271,75895.0
2017-08-14 11:00:00,88.87,88.88,88.5,88.62,96895.0,67.5271,67.5347,67.246,67.3371,96895.0
2017-08-14 11:30:00,88.63,88.86,88.45,88.67,86100.0,67.3447,67.5195,67.208,67.3751,86100.0
2017-08-14 12:00:00,88.68,88.84,88.57,88.57,71573.0,67.3827,67.5043,67.2991,67.2991,71573.0
2017-08-14 12:30:00,88.57,88.64,88.33,88.47,94641.0,67.2991,67.3523,67.1168,67.2232,94641.0
2017-08-14 13:00:00,88.45,88.45,88.06,88.23,77680.0,67.208,67.208,66.9116,67.0408,77680.0
2017-08-14 13:30:00,88.23,88.49,88.22,88.39,56890.0,67.0408,67.2384,67.0332,67.1624,56890.0
2017-08-14 14:00:00,88.42,88.44,88.2,88.23,74740.0,67.1852,67.2004,67.018,67.0408,74740.0
2017-08-14 14:30:00,88.21,88.23,88.04,88.04,79120.0,67.0256,67.0408,66.8964,66.8964,79120.0
2017-08-14 15:00:00,88.07,88.26,88.02,88.26,87485.0,66.9192,67.0636,66.8812,67.0636,87485.0
2017-08-14 15:30:00,88.26,88.26,87.73,87.95,420983.0,67.0636,67.0636,66.6609,66.828,420983.0
2017-08-15 09:30:00,87.75,87.91,87.09,87.17,190068.0,66.6761,66.7976,66.1746,66.2354,190068.0
2017-08-15 10:00:00,87.16,87.18,86.33,86.58,524394.0,66.2278,66.243,65.5971,65.7871,524394.0
2017-08-15 10:30:00,86.57,86.78,86.25,86.4,260122.0,65.7795,65.939,65.5363,65.6503,260122.0
2017-08-15 11:00:00,86.39,86.93,86.36,86.78,209668.0,65.6427,66.053,65.6199,65.939,209668.0
2017-08-15 11:30:00,86.76,86.76,86.51,86.6,139177.0,65.9238,65.9238,65.7339,65.8023,139177.0
2017-08-15 12:00:00,86.59,86.83,86.52,86.73,115975.0,65.7947,65.977,65.7415,65.901,115975.0
2017-08-15 12:30:00,86.72,86.72,86.41,86.52,73163.0,65.8934,65.8934,65.6579,65.7415,73163.0
2017-08-15 13:00:00,86.52,86.93,86.47,86.83,76798.0,65.7415,66.053,65.7035,65.977,76798.0
2017-08-15 13:30:00,86.81,87.06,86.79,86.9,67046.0,65.9618,66.1518,65.9466,66.0302,67046.0
2017-08-15 14:00:00,86.9,87.06,86.81,86.88,104908.0,66.0302,66.1518,65.9618,66.015,104908.0
2017-08-15 14:30:00,86.85,86.99,86.85,86.96,73581.0,65.9922,66.0986,65.9922,66.0758,73581.0
2017-08-15 15:00:00,86.95,87.12,86.95,87.07,121985.0,66.0682,66.1974,66.0682,66.1594,121985.0
2017-08-15 15:30:00,87.07,87.29,86.98,87.05,451130.0,66.1594,66.3265,66.091,66.1442,451130.0
2017-08-16 09:30:00,87.23,87.23,86.55,86.77,162341.0,66.281,66.281,65.7643,65.9314,162341.0
2017-08-16 10:00:00,86.75,86.81,86.58,86.68,116131.0,65.9162,65.9618,65.7871,65.863,116131.0
2017-08-16 10:30:00,86.71,86.89,86.3,86.54,174260.0,65.8858,66.0226,65.5743,65.7567,174260.0
2017-08-16 11:00:00,86.53,86.59,85.69,85.76,157111.0,65.7491,65.7947,65.1108,65.164,157111.0
2017-08-16 11:30:00,85.77,85.82,85.52,85.58,166160.0,65.1716,65.2096,64.9816,65.0272,166160.0
2017-08-16 12:00:00,85.59,85.94,85.58,85.59,177541.0,65.0348,65.3008,65.0272,65.0348,177541.0
2017-08-16 12:30:00,85.59,85.61,85.27,85.45,213928.0,65.0348,65.05,64.7917,64.9284,213928.0
2017-08-16 13:00:00,85.45,85.52,85.01,85.09,113000.0,64.9284,64.9816,64.5941,64.6549,113000.0
2017-08-16 13:30:00,85.07,85.22,84.94,85.2,212555.0,64.6397,64.7537,64.5409,64.7385,212555.0
2017-08-16 14:00:00,85.2,85.35,84.98,85.08,226146.0,64.7385,64.8525,64.5713,64.6473,226146.0
2017-08-16 14:30:00,85.08,85.33,85.03,85.1,138699.0,64.6473,64.8373,64.6093,64.6625,138699.0
2017-08-16 15:00:00,85.12,85.21,85.01,85.13,206675.0,64.6777,64.7461,64.5941,64.6853,206675.0
2017-08-16 15:30:00,85.12,85.21,84.84,84.97,667631.0,64.6777,64.7461,64.4649,64.5637,667631.0
2017-08-17 09:30:00,84.78,85.03,84.5,84.82,197915.0,64.4193,64.6093,64.2066,64.4497,197915.0
2017-08-17 10:00:00,84.84,84.98,84.13,84.46,351508.0,64.4649,64.5713,63.9254,64.1762,351508.0
2017-08-17 10:30:00,84.45,84.72,83.95,84.32,278023.0,64.1686,64.3738,63.7887,64.0698,278023.0
2017-08-17 11:00:00,84.35,84.56,84.15,84.17,139953.0,64.0926,64.2522,63.9406,63.9558,139953.0
2017-08-17 11:30:00,84.16,84.29,83.88,84.04,142763.0,63.9482,64.047,63.7355,63.8571,142763.0
2017-08-17 12:00:00,84.04,84.29,83.97,84.27,106552.0,63.8571,64.047,63.8039,64.0318,106552.0
2017-08-17 12:30:00,84.26,84.29,83.72,83.86,119261.0,64.0242,64.047,63.6139,63.7203,119261.0
2017-08-17 13:00:00,83.85,83.93,83.73,83.88,111555.0,63.7127,63.7735,63.6215,63.7355,111555.0
2017-08-17 13:30:00,83.89,84.06,83.86,83.89,59984.0,63.7431,63.8723,63.7203,63.7431,59984.0
2017-08-17 14:00:00,83.92,84.05,83.78,83.94,92325.0,63.7659,63.8647,63.6595,63.7811,92325.0
2017-08-17 14:30:00,83.92,84.01,83.87,83.95,105087.0,63.7659,63.8343,63.7279,63.7887,105087.0
2017-08-17 15:00:00,83.94,83.97,83.53,83.57,164099.0,63.7811,63.8039,63.4695,63.4999,164099.0
2017-08-17 15:30:00,83.58,83.74,83.37,83.39,603641.0,63.5075,63.6291,63.348,63.3632,603641.0
2017-08-18 09:30:00,83.35,83.94,83.29,83.5,350844.0,63.3328,63.7811,63.2872,63.4467,350844.0
2017-08-18 10:00:00,83.49,83.88,83.41,83.6,141790.0,63.4391,63.7355,63.3784,63.5227,141790.0
2017-08-18 10:30:00,83.57,83.69,83.43,83.57,98134.0,63.4999,63.5911,63.3936,63.4999,98134.0
2017-08-18 11:00:00,83.61,83.97,83.61,83.88,138633.0,63.5303,63.8039,63.5303,63.7355,138633.0
2017-08-18 11:30:00,83.89,84.3,83.89,84.21,207184.0,63.7431,64.0546,63.7431,63.9862,207184.0
2017-08-18 12:00:00,84.21,84.54,84.11,84.24,213171.0,63.9862,64.237,63.9103,64.009,213171.0
2017-08-18 12:30:00,84.26,84.37,83.97,83.97,131104.0,64.0242,64.1078,63.8039,63.8039,131104.0
2017-08-18 13:00:00,84.0,84.14,83.64,83.68,73384.0,63.8267,63.933,63.5531,63.5835,73384.0
2017-08-18 13:30:00,83.64,83.91,83.41,83.83,84734.0,63.5531,63.7583,63.3784,63.6975,84734.0
2017-08-18 14:00:00,83.86,84.15,83.82,84.12,83617.0,63.7203,63.9406,63.6899,63.9178,83617.0
2017-08-18 14:30:00,84.11,84.11,83.93,83.96,66116.0,63.9103,63.9103,63.7735,63.7963,66116.0
2017-08-18 15:00:00,83.95,84.16,83.94,84.15,133507.0,63.7887,63.9482,63.7811,63.9406,133507.0
2017-08-18 15:30:00,84.15,84.23,84.05,84.08,407564.0,63.9406,64.0014,63.8647,63.8875,407564.0
2017-08-21 09:30:00,83.81,84.04,83.51,83.78,97987.0,63.6823,63.8571,63.4543,63.6595,97987.0
2017-08-21 10:00:00,83.74,84.32,83.74,83.98,156886.0,63.6291,64.0698,63.6291,63.8115,156886.0
2017-08-21 10:30:00,83.97,84.12,83.82,84.1,101210.0,63.8039,63.9178,63.6899,63.9027,101210.0
2017-08-21 11:00:00,84.09,84.09,83.76,83.79,113982.0,63.8951,63.8951,63.6443,63.6671,113982.0
2017-08-21 11:30:00,83.78,83.79,83.45,83.48,97962.0,63.6595,63.6671,63.4088,63.4316,97962.0
2017-08-21 12:00:00,83.5,83.7,83.5,83.69,49383.0,63.4467,63.5987,63.4467,63.5911,49383.0
2017-08-21 12:30:00,83.68,83.92,83.68,83.7,55248.0,63.5835,63.7659,63.5835,63.5987,55248.0
2017-08-21 13:00:00,83.69,83.72,83.56,83.58,42425.0,63.5911,63.6139,63.4923,63.5075,42425.0
2017-08-21 13:30:00,83.57,83.62,83.41,83.47,49136.0,63.4999,63.5379,63.3784,63.424,49136.0
2017-08-21 14:00:00,83.51,83.74,83.46,83.74,68528.0,63.4543,63.6291,63.4164,63.6291,68528.0
2017-08-21 14:30:00,83.74,83.84,83.6,83.81,66478.0,63.6291,63.7051,63.5227,63.6823,66478.0
2017-08-21 15:00:00,83.81,83.88,83.64,83.88,100274.0,63.6823,63.7355,63.5531,63.7355,100274.0
2017-08-21 15:30:00,83.86,83.97,83.68,83.71,379632.0,63.7203,63.8039,63.5835,63.6063,379632.0
2017-08-22 09:30:00,83.91,84.3,83.87,84.27,90605.0,63.7583,64.0546,63.7279,64.0318,90605.0
2017-08-22 10:00:00,84.28,84.33,84.12,84.19,81800.0,64.0394,64.0774,63.9178,63.971,81800.0
2017-08-22 10:30:00,84.2,84.27,84.1,84.2,171152.0,63.9786,64.0318,63.9027,63.9786,171152.0
2017-08-22 11:00:00,84.2,84.22,83.85,84.0,177677.0,63.9786,63.9938,63.7127,63.8267,177677.0
2017-08-22 11:30:00,84.0,84.13,83.97,84.1,88810.0,63.8267,63.9254,63.8039,63.9027,88810.0
2017-08-22 12:00:00,84.1,84.28,84.1,84.24,70115.0,63.9027,64.0394,63.9027,64.009,70115.0
2017-08-22 12:30:00,84.21,84.29,84.18,84.25,55421.0,63.9862,64.047,63.9634,64.0166,55421.0
2017-08-22 13:00:00,84.25,84.53,84.25,84.44,98330.0,64.0166,64.2294,64.0166,64.161,98330.0
2017-08-22 13:30:00,84.44,84.51,84.4,84.49,97700.0,64.161,64.2142,64.1306,64.199,97700.0
2017-08-22 14:00:00,84.48,84.49,84.26,84.27,98127.0,64.1914,64.199,64.0242,64.0318,98127.0
2017-08-22 14:30:00,84.28,84.3,84.01,84.14,57213.0,64.0394,64.0546,63.8343,63.933,57213.0
2017-08-22 15:00:00,84.11,84.41,84.1,84.28,101087.0,63.9103,64.1382,63.9027,64.0394,101087.0
2017-08-22 15:30:00,84.27,84.34,84.16,84.24,176038.0,64.0318,64.085,63.9482,64.009,176038.0
2017-08-23 09:30:00,84.16,84.38,83.96,84.09,105837.0,63.9482,64.1154,63.7963,63.8951,105837.0
2017-08-23 10:00:00,84.11,84.48,84.11,84.47,81412.0,63.9103,64.1914,63.9103,64.1838,81412.0
2017-08-23 10:30:00,84.48,85.18,84.38,85.16,240986.0,64.1914,64.7233,64.1154,64.7081,240986.0
2017-08-23 11:00:00,85.17,85.35,84.8,85.25,141647.0,64.7157,64.8525,64.4345,64.7765,141647.0
2017-08-23 11:30:00,85.24,85.6,85.1,85.49,146302.0,64.7689,65.0424,64.6625,64.9588,146302.0
2017-08-23 12:00:00,85.48,85.7,85.37,85.69,147314.0,64.9512,65.1184,64.8677,65.1108,147314.0
2017-08-23 12:30:00,85.7,85.72,85.29,85.3,136954.0,65.1184,65.1336,64.8069,64.8145,136954.0
2017-08-23 13:00:00,85.3,85.41,85.2,85.35,91582.0,64.8145,64.898,64.7385,64.8525,91582.0
2017-08-23 13:30:00,85.36,85.72,85.35,85.64,70554.0,64.8601,65.1336,64.8525,65.0728,70554.0
2017-08-23 14:00:00,85.65,85.71,85.47,85.55,90896.0,65.0804,65.126,64.9436,65.0044,90896.0
2017-08-23 14:30:00,85.55,85.56,85.44,85.48,73130.0,65.0044,65.012,64.9208,64.9512,73130.0
2017-08-23 15:00:00,85.46,85.57,85.14,85.14,77541.0,64.936,65.0196,64.6929,64.6929,77541.0
2017-08-23 15:30:00,85.13,85.33,85.09,85.1,280010.0,64.6853,64.8373,64.6549,64.6625,280010.0
2017-08-24 09:30:00,84.78,84.84,84.36,84.51,118278.0,64.4193,64.4649,64.1002,64.2142,118278.0
2017-08-24 10:00:00,84.51,84.92,84.33,84.89,87984.0,64.2142,64.5257,64.0774,64.5029,87984.0
2017-08-24 10:30:00,84.9,85.14,84.76,84.97,87171.0,64.5105,64.6929,64.4041,64.5637,87171.0
2017-08-24 11:00:00,84.96,84.96,84.6,84.86,54508.0,64.5561,64.5561,64.2826,64.4801,54508.0
2017-08-24 11:30:00,84.84,84.84,84.44,84.7,90044.0,64.4649,64.4649,64.161,64.3586,90044.0
2017-08-24 12:00:00,84.7,85.01,84.61,84.99,48436.0,64.3586,64.5941,64.2902,64.5789,48436.0
2017-08-24 12:30:00,85.0,85.11,84.79,84.93,75223.0,64.5865,64.6701,64.4269,64.5333,75223.0
2017-08-24 13:00:00,84.91,84.95,84.53,84.53,138133.0,64.5181,64.5485,64.2294,64.2294,138133.0
2017-08-24 13:30:00,84.53,84.93,84.5,84.77,141819.0,64.2294,64.5333,64.2066,64.4117,141819.0
2017-08-24 14:00:00,84.77,84.82,84.59,84.72,64811.0,64.4117,64.4497,64.275,64.3738,64811.0
2017-08-24 14:30:00,84.71,84.8,84.64,84.7,55417.0,64.3662,64.4345,64.313,64.3586,55417.0
2017-08-24 15:00:00,84.7,84.76,84.6,84.68,91653.0,64.3586,64.4041,64.2826,64.3434,91653.0
2017-08-24 15:30:00,84.68,84.76,84.62,84.67,305894.0,64.3434,64.4041,64.2978,64.3358,305894.0
2017-08-25 09:30:00,85.01,85.14,84.49,84.73,135116.0,64.5941,64.6929,64.199,64.3814,135116.0
2017-08-25 10:00:00,84.74,85.19,84.7,85.0,106862.0,64.389,64.7309,64.3586,64.5865,106862.0
2017-08-25 10:30:00,85.04,85.08,84.77,84.89,124087.0,64.6169,64.6473,64.4117,64.5029,124087.0
2017-08-25 11:00:00,84.89,84.9,84.72,84.86,101656.0,64.5029,64.5105,64.3738,64.4801,101656.0
2017-08-25 11:30:00,84.84,85.22,84.77,84.99,84815.0,64.4649,64.7537,64.4117,64.5789,84815.0
2017-08-25 12:00:00,84.98,85.2,84.98,84.99,90806.0,64.5713,64.7385,64.5713,64.5789,90806.0
2017-08-25 12:30:00,85.01,85.09,84.94,85.07,99747.0,64.5941,64.6549,64.5409,64.6397,99747.0
2017-08-25 13:00:00,85.07,85.17,85.01,85.09,74251.0,64.6397,64.7157,64.5941,64.6549,74251.0
2017-08-25 13:30:00,85.08,85.19,84.99,85.03,77303.0,64.6473,64.7309,64.5789,64.6093,77303.0
2017-08-25 14:00:00,85.04,85.04,84.88,84.98,174952.0,64.6169,64.6169,64.4953,64.5713,174952.0
2017-08-25 14:30:00,84.98,85.01,84.91,85.0,124698.0,64.5713,64.5941,64.5181,64.5865,124698.0
2017-08-25 15:00:00,84.99,85.05,84.75,84.82,139144.0,64.5789,64.6245,64.3965,64.4497,139144.0
2017-08-25 15:30:00,84.81,84.84,84.46,84.51,403466.0,64.4421,64.4649,64.1762,64.2142,403466.0
2017-08-28 09:30:00,84.35,84.42,83.38,83.38,132404.0,64.0926,64.1458,63.3556,63.3556,132404.0
2017-08-28 10:00:00,83.37,83.41,82.53,82.53,222990.0,63.348,63.3784,62.7097,62.7097,222990.0
2017-08-28 10:30:00,82.57,83.02,82.25,83.02,216533.0,62.7401,63.082,62.4969,63.082,216533.0
2017-08-28 11:00:00,83.02,83.17,82.62,83.05,137768.0,63.082,63.196,62.7781,63.1048,137768.0
2017-08-28 11:30:00,83.03,83.04,82.63,82.66,97949.0,63.0896,63.0972,62.7857,62.8085,97949.0
2017-08-28 12:00:00,82.65,82.69,82.4,82.46,140118.0,62.8009,62.8313,62.6109,62.6565,140118.0
2017-08-28 12:30:00,82.45,82.66,82.43,82.63,75018.0,62.6489,62.8085,62.6337,62.7857,75018.0
2017-08-28 13:00:00,82.63,83.02,82.62,82.79,80363.0,62.7857,63.082,62.7781,62.9073,80363.0
2017-08-28 13:30:00,82.8,82.97,82.8,82.95,64319.0,62.9149,63.044,62.9149,63.0288,64319.0
2017-08-28 14:00:00,82.96,83.08,82.88,82.96,68569.0,63.0364,63.1276,62.9756,63.0364,68569.0
2017-08-28 14:30:00,82.95,83.28,82.91,83.15,77014.0,63.0288,63.2796,62.9984,63.1808,77014.0
2017-08-28 15:00:00,83.16,83.34,83.13,83.29,84655.0,63.1884,63.3252,63.1656,63.2872,84655.0
2017-08-28 15:30:00,83.31,83.45,83.24,83.38,330748.0,63.3024,63.4088,63.2492,63.3556,330748.0
2017-08-29 09:30:00,82.62,82.8,82.12,82.57,238457.0,62.7781,62.9149,62.3982,62.7401,238457.0
2017-08-29 10:00:00,82.56,82.66,82.1,82.11,143258.0,62.7325,62.8085,62.383,62.3906,143258.0
2017-08-29 10:30:00,82.13,82.55,81.99,82.23,168677.0,62.4058,62.7249,62.2994,62.4817,168677.0
2017-08-29 11:00:00,82.27,82.39,82.12,82.28,94105.0,62.5121,62.6033,62.3982,62.5197,94105.0
2017-08-29 11:30:00,82.25,82.51,82.15,82.36,82168.0,62.4969,62.6945,62.421,62.5805,82168.0
2017-08-29 12:00:00,82.35,82.47,82.23,82.44,181584.0,62.5729,62.6641,62.4817,62.6413,181584.0
2017-08-29 12:30:00,82.44,82.81,82.44,82.81,76493.0,62.6413,62.9225,62.6413,62.9225,76493.0
2017-08-29 13:00:00,82.8,83.09,82.79,83.01,100837.0,62.9149,63.1352,62.9073,63.0744,100837.0
2017-08-29 13:30:00,83.0,83.08,82.88,82.88,71314.0,63.0668,63.1276,62.9756,62.9756,71314.0
2017-08-29 14:00:00,82.88,83.0,82.79,82.98,127786.0,62.9756,63.0668,62.9073,63.0516,127786.0
2017-08-29 14:30:00,82.98,83.22,82.97,83.21,85906.0,63.0516,63.234,63.044,63.2264,85906.0
2017-08-29 15:00:00,83.22,83.24,83.0,83.07,141875.0,63.234,63.2492,63.0668,63.12,141875.0
2017-08-29 15:30:00,83.06,83.23,82.98,83.13,346818.0,63.1124,63.2416,63.0516,63.1656,346818.0
2017-08-30 09:30:00,82.92,82.99,82.32,82.96,171313.0,63.006,63.0592,62.5501,63.0364,171313.0
2017-08-30 10:00:00,82.96,83.2,82.82,83.15,159169.0,63.0364,63.2188,62.9301,63.1808,159169.0
2017-08-30 10:30:00,83.16,83.41,83.03,83.21,103863.0,63.1884,63.3784,63.0896,63.2264,103863.0
2017-08-30 11:00:00,83.19,83.42,83.07,83.42,105504.0,63.2112,63.386,63.12,63.386,105504.0
2017-08-30 11:30:00,83.43,83.96,83.43,83.94,125345.0,63.3936,63.7963,63.3936,63.7811,125345.0
2017-08-30 12:00:00,83.92,83.98,83.58,83.66,236941.0,63.7659,63.8115,63.5075,63.5683,236941.0
2017-08-30 12:30:00,83.67,83.72,83.43,83.51,64637.0,63.5759,63.6139,63.3936,63.4543,64637.0
2017-08-30 13:00:00,83.52,83.77,83.48,83.69,68286.0,63.4619,63.6519,63.4316,63.5911,68286.0
2017-08-30 13:30:00,83.7,83.71,83.34,83.36,80769.0,63.5987,63.6063,63.3252,63.3404,80769.0
2017-08-30 14:00:00,83.35,83.51,83.35,83.49,108869.0,63.3328,63.4543,63.3328,63.4391,108869.0
2017-08-30 14:30:00,83.5,83.67,83.49,83.61,93735.0,63.4467,63.5759,63.4391,63.5303,93735.0
2017-08-30 15:00:00,83.61,83.71,83.58,83.7,121483.0,63.5303,63.6063,63.5075,63.5987,121483.0
2017-08-30 15:30:00,83.71,83.75,83.54,83.62,321748.0,63.6063,63.6367,63.4771,63.5379,321748.0
2017-08-31 09:30:00,84.0,84.2,83.61,84.1,206492.0,63.8267,63.9786,63.5303,63.9027,206492.0
2017-08-31 10:00:00,84.13,84.67,84.13,84.47,140459.0,63.9254,64.3358,63.9254,64.1838,140459.0
2017-08-31 10:30:00,84.47,84.65,84.37,84.55,124246.0,64.1838,64.3206,64.1078,64.2446,124246.0
2017-08-31 11:00:00,84.57,84.65,84.31,84.5,166929.0,64.2598,64.3206,64.0622,64.2066,166929.0
2017-08-31 11:30:00,84.47,84.68,84.38,84.57,87748.0,64.1838,64.3434,64.1154,64.2598,87748.0
2017-08-31 12:00:00,84.56,84.66,84.48,84.51,83838.0,64.2522,64.3282,64.1914,64.2142,83838.0
2017-08-31 12:30:00,84.53,84.78,84.47,84.78,88042.0,64.2294,64.4193,64.1838,64.4193,88042.0
2017-08-31 13:00:00,84.77,84.89,84.7,84.84,199131.0,64.4117,64.5029,64.3586,64.4649,199131.0
2017-08-31 13:30:00,84.85,85.03,84.75,84.98,274261.0,64.4725,64.6093,64.3965,64.5713,274261.0
2017-08-31 14:00:00,84.97,85.12,84.74,85.0,334873.0,64.5637,64.6777,64.389,64.5865,334873.0
2017-08-31 14:30:00,85.0,85.12,84.79,85.06,285161.0,64.5865,64.6777,64.4269,64.6321,285161.0
2017-08-31 15:00:00,85.07,85.18,84.98,85.05,293799.0,64.6397,64.7233,64.5713,64.6245,293799.0
2017-08-31 15:30:00,85.05,85.14,84.79,84.94,1012806.0,64.6245,64.6929,64.4269,64.5409,1012806.0
2017-09-01 09:30:00,85.0,85.09,84.59,85.04,176342.0,64.5865,64.6549,64.275,64.6169,176342.0
2017-09-01 10:00:00,85.03,85.28,84.9,85.18,119768.0,64.6093,64.7993,64.5105,64.7233,119768.0
2017-09-01 10:30:00,85.19,85.77,85.19,85.77,132025.0,64.7309,65.1716,64.7309,65.1716,132025.0
2017-09-01 11:00:00,85.75,85.81,85.47,85.64,146248.0,65.1564,65.202,64.9436,65.0728,146248.0
2017-09-01 11:30:00,85.66,85.67,85.41,85.45,227342.0,65.088,65.0956,64.898,64.9284,227342.0
2017-09-01 12:00:00,85.43,85.67,85.39,85.56,83854.0,64.9132,65.0956,64.8828,65.012,83854.0
2017-09-01 12:30:00,85.59,85.63,85.47,85.6,69562.0,65.0348,65.0652,64.9436,65.0424,69562.0
2017-09-01 13:00:00,85.6,85.86,85.54,85.65,76599.0,65.0424,65.24,64.9968,65.0804,76599.0
2017-09-01 13:30:00,85.66,85.78,85.56,85.58,87614.0,65.088,65.1792,65.012,65.0272,87614.0
2017-09-01 14:00:00,85.58,85.68,85.39,85.63,145060.0,65.0272,65.1032,64.8828,65.0652,145060.0
2017-09-01 14:30:00,85.63,85.68,85.56,85.6,75961.0,65.0652,65.1032,65.012,65.0424,75961.0
2017-09-01 15:00:00,85.6,85.64,85.55,85.6,115385.0,65.0424,65.0728,65.0044,65.0424,115385.0
2017-09-01 15:30:00,85.59,85.77,85.57,85.65,404207.0,65.0348,65.1716,65.0196,65.0804,404207.0
2017-09-05 09:30:00,85.92,86.68,85.78,85.94,225585.0,65.2856,65.863,65.1792,65.3008,225585.0
2017-09-05 10:00:00,85.93,86.15,85.79,85.83,175157.0,65.2932,65.4603,65.1868,65.2172,175157.0
2017-09-05 10:30:00,85.86,86.15,85.59,86.13,143440.0,65.24,65.4603,65.0348,65.4451,143440.0
2017-09-05 11:00:00,86.14,86.33,85.9,86.18,109496.0,65.4527,65.5971,65.2704,65.4831,109496.0
2017-09-05 11:30:00,86.16,86.18,85.96,85.97,144384.0,65.4679,65.4831,65.316,65.3236,144384.0
2017-09-05 12:00:00,85.96,85.96,85.61,85.64,93895.0,65.316,65.316,65.05,65.0728,93895.0
2017-09-05 12:30:00,85.64,85.79,85.5,85.74,205890.0,65.0728,65.1868,64.9664,65.1488,205890.0
2017-09-05 13:00:00,85.74,85.74,85.34,85.53,156872.0,65.1488,65.1488,64.8449,64.9892,156872.0
2017-09-05 13:30:00,85.53,85.58,85.26,85.46,167849.0,64.9892,65.0272,64.7841,64.936,167849.0
2017-09-05 14:00:00,85.49,85.72,85.46,85.67,81535.0,64.9588,65.1336,64.936,65.0956,81535.0
2017-09-05 14:30:00,85.67,85.78,85.53,85.63,69666.0,65.0956,65.1792,64.9892,65.0652,69666.0
2017-09-05 15:00:00,85.62,85.8,85.51,85.78,81138.0,65.0576,65.1944,64.974,65.1792,81138.0
2017-09-05 15:30:00,85.8,85.94,85.69,85.86,344396.0,65.1944,65.3008,65.1108,65.24,344396.0
2017-09-06 09:30:00,86.72,87.77,86.46,87.73,288984.0,65.8934,66.6913,65.6959,66.6609,288984.0
2017-09-06 10:00:00,87.73,87.94,87.46,87.75,210979.0,66.6609,66.8204,66.4557,66.6761,210979.0
2017-09-06 10:30:00,87.79,87.88,87.26,87.73,122030.0,66.7065,66.7749,66.3038,66.6609,122030.0
2017-09-06 11:00:00,87.68,87.9,87.52,87.87,117511.0,66.6229,66.79,66.5013,66.7673,117511.0
2017-09-06 11:30:00,87.88,87.89,87.55,87.67,82782.0,66.7749,66.7825,66.5241,66.6153,82782.0
2017-09-06 12:00:00,87.69,87.83,87.53,87.72,71111.0,66.6305,66.7369,66.5089,66.6533,71111.0
2017-09-06 12:30:00,87.7,87.92,87.64,87.81,69844.0,66.6381,66.8052,66.5925,66.7217,69844.0
2017-09-06 13:00:00,87.81,87.97,87.73,87.73,106535.0,66.7217,66.8432,66.6609,66.6609,106535.0
2017-09-06 13:30:00,87.75,87.82,87.66,87.71,86588.0,66.6761,66.7293,66.6077,66.6457,86588.0
2017-09-06 14:00:00,87.69,87.83,87.58,87.78,83978.0,66.6305,66.7369,66.5469,66.6989,83978.0
2017-09-06 14:30:00,87.78,87.82,87.67,87.74,91458.0,66.6989,66.7293,66.6153,66.6685,91458.0
2017-09-06 15:00:00,87.74,87.87,87.74,87.8,135810.0,66.6685,66.7673,66.6685,66.7141,135810.0
2017-09-06 15:30:00,87.81,87.87,87.71,87.84,431886.0,66.7217,66.7673,66.6457,66.7445,431886.0
2017-09-07 09:30:00,87.75,88.23,87.4,87.91,147486.0,66.6761,67.0408,66.4101,66.7976,147486.0
2017-09-07 10:00:00,87.91,88.11,87.79,87.98,137236.0,66.7976,66.9496,66.7065,66.8508,137236.0
2017-09-07 10:30:00,87.97,88.03,87.67,87.88,88740.0,66.8432,66.8888,66.6153,66.7749,88740.0
2017-09-07 11:00:00,87.85,88.21,87.71,87.86,95010.0,66.7521,67.0256,66.6457,66.7597,95010.0
2017-09-07 11:30:00,87.84,88.06,87.56,87.97,93260.0,66.7445,66.9116,66.5317,66.8432,93260.0
2017-09-07 12:00:00,87.98,88.28,87.96,88.23,67111.0,66.8508,67.0788,66.8356,67.0408,67111.0
2017-09-07 12:30:00,88.21,88.57,88.1,88.56,139395.0,67.0256,67.2991,66.942,67.2915,139395.0
2017-09-07 13:00:00,88.56,88.57,88.38,88.44,72694.0,67.2915,67.2991,67.1548,67.2004,72694.0
2017-09-07 13:30:00,88.41,88.52,88.17,88.5,200784.0,67.1776,67.2612,66.9952,67.246,200784.0
2017-09-07 14:00:00,88.51,88.62,88.34,88.58,107058.0,67.2536,67.3371,67.1244,67.3067,107058.0
2017-09-07 14:30:00,88.59,88.59,88.45,88.56,88330.0,67.3143,67.3143,67.208,67.2915,88330.0
2017-09-07 15:00:00,88.56,88.68,88.48,88.5,121905.0,67.2915,67.3827,67.2308,67.246,121905.0
2017-09-07 15:30:00,88.51,88.74,88.45,88.64,679060.0,67.2536,67.4283,67.208,67.3523,679060.0
2017-09-08 09:30:00,87.77,88.07,87.61,87.87,122665.0,66.6913,66.9192,66.5697,66.7673,122665.0
2017-09-08 10:00:00,87.89,88.02,87.39,87.58,215485.0,66.7825,66.8812,66.4025,66.5469,215485.0
2017-09-08 10:30:00,87.59,87.66,86.87,87.01,182564.0,66.5545,66.6077,66.0074,66.1138,182564.0
2017-09-08 11:00:00,86.99,87.24,86.96,87.02,129057.0,66.0986,66.2886,66.0758,66.1214,129057.0
2017-09-08 11:30:00,87.01,87.28,86.88,86.9,77244.0,66.1138,66.3189,66.015,66.0302,77244.0
2017-09-08 12:00:00,86.9,86.97,86.7,86.8,50500.0,66.0302,66.0834,65.8782,65.9542,50500.0
2017-09-08 12:30:00,86.76,86.91,86.74,86.75,184325.0,65.9238,66.0378,65.9086,65.9162,184325.0
2017-09-08 13:00:00,86.74,86.76,86.24,86.26,191752.0,65.9086,65.9238,65.5287,65.5439,191752.0
2017-09-08 13:30:00,86.26,86.41,86.08,86.38,148866.0,65.5439,65.6579,65.4071,65.6351,148866.0
2017-09-08 14:00:00,86.37,86.49,86.3,86.35,125504.0,65.6275,65.7187,65.5743,65.6123,125504.0
2017-09-08 14:30:00,86.36,86.69,86.36,86.68,95765.0,65.6199,65.8706,65.6199,65.863,95765.0
2017-09-08 15:00:00,86.68,86.86,86.64,86.75,133219.0,65.863,65.9998,65.8326,65.9162,133219.0
2017-09-08 15:30:00,86.73,86.85,86.64,86.78,360262.0,65.901,65.9922,65.8326,65.939,360262.0
2017-09-11 09:30:00,87.11,87.36,86.7,87.07,256564.0,66.1898,66.3797,65.8782,66.1594,256564.0
2017-09-11 10:00:00,87.0,87.0,86.48,86.64,235352.0,66.1062,66.1062,65.7111,65.8326,235352.0
2017-09-11 10:30:00,86.66,87.38,86.57,87.38,114131.0,65.8478,66.3949,65.7795,66.3949,114131.0
2017-09-11 11:00:00,87.36,87.56,87.27,87.52,94159.0,66.3797,66.5317,66.3113,66.5013,94159.0
2017-09-11 11:30:00,87.54,87.87,87.54,87.87,126606.0,66.5165,66.7673,66.5165,66.7673,126606.0
2017-09-11 12:00:00,87.88,87.96,87.8,87.87,98063.0,66.7749,66.8356,66.7141,66.7673,98063.0
2017-09-11 12:30:00,87.88,87.99,87.83,87.94,88785.0,66.7749,66.8584,66.7369,66.8204,88785.0
2017-09-11 13:00:00,87.96,87.98,87.74,87.88,74945.0,66.8356,66.8508,66.6685,66.7749,74945.0
2017-09-11 13:30:00,87.88,87.88,87.51,87.54,63243.0,66.7749,66.7749,66.4937,66.5165,63243.0
2017-09-11 14:00:00,87.54,87.67,87.34,87.57,127207.0,66.5165,66.6153,66.3645,66.5393,127207.0
2017-09-11 14:30:00,87.55,87.7,87.54,87.57,65461.0,66.5241,66.6381,66.5165,66.5393,65461.0
2017-09-11 15:00:00,87.55,87.77,87.52,87.73,100089.0,66.5241,66.6913,66.5013,66.6609,100089.0
2017-09-11 15:30:00,87.72,87.97,87.71,87.92,422786.0,66.6533,66.8432,66.6457,66.8052,422786.0
2017-09-12 09:30:00,87.85,88.09,87.43,88.02,202713.0,66.7521,66.9344,66.4329,66.8812,202713.0
2017-09-12 10:00:00,88.01,88.45,87.98,87.98,183364.0,66.8736,67.208,66.8508,66.8508,183364.0
2017-09-12 10:30:00,87.98,88.26,87.93,87.96,150191.0,66.8508,67.0636,66.8128,66.8356,150191.0
2017-09-12 11:00:00,87.98,88.54,87.93,88.53,124811.0,66.8508,67.2763,66.8128,67.2687,124811.0
2017-09-12 11:30:00,88.53,88.75,88.38,88.67,101816.0,67.2687,67.4359,67.1548,67.3751,101816.0
2017-09-12 12:00:00,88.65,88.66,88.3,88.37,76811.0,67.3599,67.3675,67.094,67.1472,76811.0
2017-09-12 12:30:00,88.38,88.59,88.34,88.54,120707.0,67.1548,67.3143,67.1244,67.2763,120707.0
2017-09-12 13:00:00,88.52,88.52,88.26,88.32,72224.0,67.2612,67.2612,67.0636,67.1092,72224.0
2017-09-12 13:30:00,88.31,88.48,88.16,88.2,104615.0,67.1016,67.2308,66.9876,67.018,104615.0
2017-09-12 14:00:00,88.2,88.46,88.16,88.26,82700.0,67.018,67.2156,66.9876,67.0636,82700.0
2017-09-12 14:30:00,88.28,88.52,88.12,88.45,170818.0,67.0788,67.2612,66.9572,67.208,170818.0
2017-09-12 15:00:00,88.45,88.48,88.18,88.33,197397.0,67.208,67.2308,67.0028,67.1168,197397.0
2017-09-12 15:30:00,88.34,88.55,88.28,88.51,426899.0,67.1244,67.2839,67.0788,67.2536,426899.0
2017-09-13 09:30:00,89.44,90.12,89.07,90.03,260827.0,67.9602,68.4769,67.6791,68.4085,260827.0
2017-09-13 10:00:00,90.03,90.11,89.76,89.98,173385.0,68.4085,68.4693,68.2034,68.3705,173385.0
2017-09-13 10:30:00,89.94,90.23,89.67,90.04,150993.0,68.3401,68.5605,68.135,68.4161,150993.0
2017-09-13 11:00:00,90.03,90.12,89.88,90.09,110467.0,68.4085,68.4769,68.2945,68.4541,110467.0
2017-09-13 11:30:00,90.1,90.37,89.76,89.89,216657.0,68.4617,68.6669,68.2034,68.3021,216657.0
2017-09-13 12:00:00,89.9,89.95,89.55,89.83,81624.0,68.3097,68.3477,68.0438,68.2565,81624.0
2017-09-13 12:30:00,89.82,89.93,89.63,89.71,75651.0,68.2489,68.3325,68.1046,68.1654,75651.0
2017-09-13 13:00:00,89.72,90.06,89.67,90.04,79808.0,68.173,68.4313,68.135,68.4161,79808.0
2017-09-13 13:30:00,90.05,90.48,90.02,90.42,99725.0,68.4237,68.7504,68.4009,68.7048,99725.0
2017-09-13 14:00:00,90.42,90.56,90.33,90.55,130499.0,68.7048,68.8112,68.6365,68.8036,130499.0
2017-09-13 14:30:00,90.52,90.72,90.36,90.64,148366.0,68.7808,68.9328,68.6593,68.872,148366.0
2017-09-13 15:00:00,90.64,90.94,90.6,90.89,198702.0,68.872,69.1,68.8416,69.062,198702.0
2017-09-13 15:30:00,90.9,91.11,90.71,91.1,725895.0,69.0696,69.2291,68.9252,69.2215,725895.0
2017-09-14 09:30:00,91.5,92.29,91.17,92.25,280859.0,69.5255,70.1258,69.2747,70.0954,280859.0
2017-09-14 10:00:00,92.29,92.95,92.17,92.69,335599.0,70.1258,70.6272,70.0346,70.4297,335599.0
2017-09-14 10:30:00,92.71,92.72,92.21,92.33,206667.0,70.4449,70.4525,70.065,70.1561,206667.0
2017-09-14 11:00:00,92.3,92.53,91.6,91.67,182314.0,70.1334,70.3081,69.6015,69.6547,182314.0
2017-09-14 11:30:00,91.66,91.87,91.53,91.61,133089.0,69.6471,69.8066,69.5483,69.6091,133089.0
2017-09-14 12:00:00,91.62,91.72,91.44,91.48,75911.0,69.6167,69.6926,69.4799,69.5103,75911.0
2017-09-14 12:30:00,91.46,91.8,91.43,91.53,76420.0,69.4951,69.7534,69.4723,69.5483,76420.0
2017-09-14 13:00:00,91.52,91.86,91.3,91.69,124009.0,69.5407,69.799,69.3735,69.6698,124009.0
2017-09-14 13:30:00,91.69,91.87,91.58,91.7,76813.0,69.6698,69.8066,69.5863,69.6774,76813.0
2017-09-14 14:00:00,91.73,91.83,91.61,91.66,78061.0,69.7002,69.7762,69.6091,69.6471,78061.0
2017-09-14 14:30:00,91.66,91.74,91.57,91.7,84293.0,69.6471,69.7078,69.5787,69.6774,84293.0
2017-09-14 15:00:00,91.69,91.78,91.58,91.62,121214.0,69.6698,69.7382,69.5863,69.6167,121214.0
2017-09-14 15:30:00,91.63,91.91,91.61,91.85,488632.0,69.6243,69.837,69.6091,69.7914,488632.0
2017-09-15 09:30:00,92.8,93.13,91.86,92.25,857035.0,70.5133,70.764,69.799,70.0954,857035.0
2017-09-15 10:00:00,92.26,92.89,92.2,92.73,152363.0,70.103,70.5817,70.0574,70.4601,152363.0
2017-09-15 10:30:00,92.73,92.99,92.65,92.9,197782.0,70.4601,70.6576,70.3993,70.5893,197782.0
2017-09-15 11:00:00,92.87,93.16,92.83,92.94,131930.0,70.5665,70.7868,70.5361,70.6196,131930.0
2017-09-15 11:30:00,92.92,92.98,92.74,92.76,116840.0,70.6045,70.65,70.4677,70.4829,116840.0
2017-09-15 12:00:00,92.76,92.81,92.54,92.66,147586.0,70.4829,70.5209,70.3157,70.4069,147586.0
2017-09-15 12:30:00,92.67,92.99,92.62,92.93,174488.0,70.4145,70.6576,70.3765,70.6121,174488.0
2017-09-15 13:00:00,92.9,93.0,92.8,92.95,76422.0,70.5893,70.6652,70.5133,70.6272,76422.0
2017-09-15 13:30:00,92.95,93.28,92.89,93.27,127313.0,70.6272,70.878,70.5817,70.8704,127313.0
2017-09-15 14:00:00,93.29,93.29,92.92,93.02,177320.0,70.8856,70.8856,70.6045,70.6804,177320.0
2017-09-15 14:30:00,93.03,93.2,93.0,93.2,124145.0,70.688,70.8172,70.6652,70.8172,124145.0
2017-09-15 15:00:00,93.18,93.28,93.1,93.2,181519.0,70.802,70.878,70.7412,70.8172,181519.0
2017-09-15 15:30:00,93.19,93.24,93.06,93.21,507843.0,70.8096,70.8476,70.7108,70.8248,507843.0
2017-09-18 09:30:00,92.77,93.38,92.38,93.07,168238.0,70.4905,70.954,70.1941,70.7184,168238.0
2017-09-18 10:00:00,93.11,93.34,92.91,92.93,129027.0,70.7488,70.9236,70.5969,70.6121,129027.0
2017-09-18 10:30:00,92.94,93.27,92.86,93.01,77585.0,70.6196,70.8704,70.5589,70.6728,77585.0
2017-09-18 11:00:00,93.0,93.03,92.61,92.86,73559.0,70.6652,70.688,70.3689,70.5589,73559.0
2017-09-18 11:30:00,92.83,92.96,92.45,92.88,103996.0,70.5361,70.6348,70.2473,70.5741,103996.0
2017-09-18 12:00:00,92.9,92.97,92.64,92.75,126755.0,70.5893,70.6424,70.3917,70.4753,126755.0
2017-09-18 12:30:00,92.76,92.93,92.58,92.68,188510.0,70.4829,70.6121,70.3461,70.4221,188510.0
2017-09-18 13:00:00,92.69,93.1,92.61,93.1,73545.0,70.4297,70.7412,70.3689,70.7412,73545.0
2017-09-18 13:30:00,93.08,93.22,92.96,92.96,81775.0,70.726,70.8324,70.6348,70.6348,81775.0
2017-09-18 14:00:00,92.95,92.97,92.77,92.89,62299.0,70.6272,70.6424,70.4905,70.5817,62299.0
2017-09-18 14:30:00,92.88,92.95,92.79,92.86,64824.0,70.5741,70.6272,70.5057,70.5589,64824.0
2017-09-18 15:00:00,92.85,93.0,92.77,92.83,93929.0,70.5513,70.6652,70.4905,70.5361,93929.0
2017-09-18 15:30:00,92.83,93.06,92.81,93.05,342189.0,70.5361,70.7108,70.5209,70.7032,342189.0
2017-09-19 09:30:00,93.08,93.46,93.03,93.35,169707.0,70.726,71.0148,70.688,70.9312,169707.0
2017-09-19 10:00:00,93.33,93.64,93.24,93.42,113333.0,70.916,71.1515,70.8476,70.9844,113333.0
2017-09-19 10:30:00,93.39,93.64,93.3,93.43,104302.0,70.9616,71.1515,70.8932,70.992,104302.0
2017-09-19 11:00:00,93.42,93.61,93.27,93.56,121067.0,70.9844,71.1287,70.8704,71.0908,121067.0
2017-09-19 11:30:00,93.54,93.63,93.25,93.26,36806.0,71.0756,71.1439,70.8552,70.8628,36806.0
2017-09-19 12:00:00,93.3,93.31,93.0,93.09,45606.0,70.8932,70.9008,70.6652,70.7336,45606.0
2017-09-19 12:30:00,93.07,93.09,92.85,92.95,88294.0,70.7184,70.7336,70.5513,70.6272,88294.0
2017-09-19 13:00:00,92.95,93.21,92.92,92.95,118313.0,70.6272,70.8248,70.6045,70.6272,118313.0
2017-09-19 13:30:00,92.9,92.92,92.71,92.82,109800.0,70.5893,70.6045,70.4449,70.5285,109800.0
2017-09-19 14:00:00,92.82,93.02,92.79,92.97,88893.0,70.5285,70.6804,70.5057,70.6424,88893.0
2017-09-19 14:30:00,92.99,93.04,92.9,92.92,78905.0,70.6576,70.6956,70.5893,70.6045,78905.0
2017-09-19 15:00:00,92.95,93.13,92.92,93.08,84513.0,70.6272,70.764,70.6045,70.726,84513.0
2017-09-19 15:30:00,93.09,93.25,93.05,93.13,271963.0,70.7336,70.8552,70.7032,70.764,271963.0
2017-09-20 09:30:00,93.58,93.74,93.22,93.48,185443.0,71.1059,71.2275,70.8324,71.03,185443.0
2017-09-20 10:00:00,93.47,93.5,93.05,93.38,230528.0,71.0224,71.0452,70.7032,70.954,230528.0
2017-09-20 10:30:00,93.39,93.41,92.82,93.3,151517.0,70.9616,70.9768,70.5285,70.8932,151517.0
2017-09-20 11:00:00,93.33,93.59,93.25,93.48,105402.0,70.916,71.1135,70.8552,71.03,105402.0
2017-09-20 11:30:00,93.48,93.56,93.38,93.39,179938.0,71.03,71.0908,70.954,70.9616,179938.0
2017-09-20 12:00:00,93.41,93.46,93.15,93.27,102839.0,70.9768,71.0148,70.7792,70.8704,102839.0
2017-09-20 12:30:00,93.26,93.92,93.22,93.87,170013.0,70.8628,71.3643,70.8324,71.3263,170013.0
2017-09-20 13:00:00,93.89,93.94,93.63,93.78,104497.0,71.3415,71.3795,71.1439,71.2579,104497.0
2017-09-20 13:30:00,93.79,94.05,93.67,93.67,131389.0,71.2655,71.4631,71.1743,71.1743,131389.0
2017-09-20 14:00:00,93.63,94.04,93.46,93.69,258013.0,71.1439,71.4555,71.0148,71.1895,258013.0
2017-09-20 14:30:00,93.72,93.94,93.63,93.8,169469.0,71.2123,71.3795,71.1439,71.2731,169469.0
2017-09-20 15:00:00,93.78,93.88,93.66,93.83,261340.0,71.2579,71.3339,71.1667,71.2959,261340.0
2017-09-20 15:30:00,93.83,94.28,93.73,94.18,452815.0,71.2959,71.6378,71.2199,71.5619,452815.0
2017-09-21 09:30:00,93.66,93.98,93.14,93.47,202767.0,71.1667,71.4099,70.7716,71.0224,202767.0
2017-09-21 10:00:00,93.47,93.85,93.35,93.84,294783.0,71.0224,71.3111,70.9312,71.3035,294783.0
2017-09-21 10:30:00,93.86,93.96,93.63,93.64,75747.0,71.3187,71.3947,71.1439,71.1515,75747.0
2017-09-21 11:00:00,93.66,94.1,93.59,94.1,107621.0,71.1667,71.5011,71.1135,71.5011,107621.0
2017-09-21 11:30:00,94.08,94.1,93.78,94.01,85702.0,71.4859,71.5011,71.2579,71.4327,85702.0
2017-09-21 12:00:00,94.01,94.15,93.96,94.13,55652.0,71.4327,71.5391,71.3947,71.5239,55652.0
2017-09-21 12:30:00,94.11,94.26,94.08,94.2,54676.0,71.5087,71.6226,71.4859,71.577,54676.0
2017-09-21 13:00:00,94.19,94.31,94.1,94.28,127178.0,71.5695,71.6606,71.5011,71.6378,127178.0
2017-09-21 13:30:00,94.31,94.44,94.2,94.41,80097.0,71.6606,71.7594,71.577,71.7366,80097.0
2017-09-21 14:00:00,94.41,94.44,94.26,94.39,81735.0,71.7366,71.7594,71.6226,71.7214,81735.0
2017-09-21 14:30:00,94.39,94.4,94.12,94.23,97908.0,71.7214,71.729,71.5163,71.5998,97908.0
2017-09-21 15:00:00,94.22,94.25,93.81,93.82,183046.0,71.5922,71.615,71.2807,71.2883,183046.0
2017-09-21 15:30:00,93.83,93.94,93.77,93.9,529631.0,71.2959,71.3795,71.2503,71.3491,529631.0
2017-09-22 09:30:00,93.77,94.17,93.45,94.12,181602.0,71.2503,71.5543,71.0072,71.5163,181602.0
2017-09-22 10:00:00,94.11,94.3,93.97,94.29,103009.0,71.5087,71.653,71.4023,71.6454,103009.0
2017-09-22 10:30:00,94.31,94.56,94.21,94.53,95566.0,71.6606,71.8506,71.5846,71.8278,95566.0
2017-09-22 11:00:00,94.53,94.6,94.16,94.26,94849.0,71.8278,71.881,71.5467,71.6226,94849.0
2017-09-22 11:30:00,94.29,94.36,94.05,94.17,91943.0,71.6454,71.6986,71.4631,71.5543,91943.0
2017-09-22 12:00:00,94.16,94.3,94.05,94.16,60834.0,71.5467,71.653,71.4631,71.5467,60834.0
2017-09-22 12:30:00,94.16,94.17,93.88,94.05,119405.0,71.5467,71.5543,71.3339,71.4631,119405.0
2017-09-22 13:00:00,94.05,94.32,94.04,94.24,98661.0,71.4631,71.6682,71.4555,71.6074,98661.0
2017-09-22 13:30:00,94.27,94.29,94.11,94.2,46543.0,71.6302,71.6454,71.5087,71.577,46543.0
2017-09-22 14:00:00,94.21,94.42,94.16,94.39,58076.0,71.5846,71.7442,71.5467,71.7214,58076.0
2017-09-22 14:30:00,94.44,94.44,94.32,94.35,64130.0,71.7594,71.7594,71.6682,71.691,64130.0
2017-09-22 15:00:00,94.33,94.46,94.3,94.34,125860.0,71.6758,71.7746,71.653,71.6834,125860.0
2017-09-22 15:30:00,94.35,94.65,94.35,94.53,407211.0,71.691,71.919,71.691,71.8278,407211.0
2017-09-25 09:30:00,95.0,96.0,94.74,95.76,308826.0,72.1849,72.9448,71.9874,72.7624,308826.0
2017-09-25 10:00:00,95.81,96.35,95.62,96.31,267214.0,72.8004,73.2107,72.656,73.1803,267214.0
2017-09-25 10:30:00,96.3,96.4,96.0,96.0,202531.0,73.1727,73.2487,72.9448,72.9448,202531.0
2017-09-25 11:00:00,96.01,96.22,95.88,96.04,128762.0,72.9524,73.1119,72.8536,72.9752,128762.0
2017-09-25 11:30:00,96.01,96.48,95.97,96.48,122147.0,72.9524,73.3095,72.922,73.3095,122147.0
2017-09-25 12:00:00,96.47,96.67,96.33,96.57,138416.0,73.3019,73.4539,73.1955,73.3779,138416.0
2017-09-25 12:30:00,96.56,96.74,96.25,96.34,172542.0,73.3703,73.507,73.1347,73.2031,172542.0
2017-09-25 13:00:00,96.34,96.57,96.21,96.5,107908.0,73.2031,73.3779,73.1043,73.3247,107908.0
2017-09-25 13:30:00,96.51,96.8,96.51,96.75,107631.0,73.3323,73.5526,73.3323,73.5146,107631.0
2017-09-25 14:00:00,96.73,96.74,96.33,96.39,142199.0,73.4994,73.507,73.1955,73.2411,142199.0
2017-09-25 14:30:00,96.43,96.5,96.12,96.12,119209.0,73.2715,73.3247,73.0359,73.0359,119209.0
2017-09-25 15:00:00,96.12,96.15,95.94,96.1,159707.0,73.0359,73.0587,72.8992,73.0207,159707.0
2017-09-25 15:30:00,96.1,96.27,96.0,96.19,372195.0,73.0207,73.1499,72.9448,73.0891,372195.0
2017-09-26 09:30:00,95.99,96.69,95.47,96.69,231891.0,72.9372,73.4691,72.542,73.4691,231891.0
2017-09-26 10:00:00,96.7,97.39,96.7,97.25,302634.0,73.4767,74.0009,73.4767,73.8946,302634.0
2017-09-26 10:30:00,97.25,97.27,96.94,97.04,172116.0,73.8946,73.9098,73.659,73.735,172116.0
2017-09-26 11:00:00,97.04,97.42,96.96,97.24,134031.0,73.735,74.0237,73.6742,73.887,134031.0
2017-09-26 11:30:00,97.25,97.5,97.07,97.26,210390.0,73.8946,74.0845,73.7578,73.9022,210390.0
2017-09-26 12:00:00,97.28,97.31,96.96,97.0,119350.0,73.9174,73.9402,73.6742,73.7046,119350.0
2017-09-26 12:30:00,97.0,97.25,96.85,97.1,94386.0,73.7046,73.8946,73.5906,73.7806,94386.0
2017-09-26 13:00:00,97.1,97.19,96.97,97.01,85918.0,73.7806,73.849,73.6818,73.7122,85918.0
2017-09-26 13:30:00,97.01,97.19,96.94,97.02,131554.0,73.7122,73.849,73.659,73.7198,131554.0
2017-09-26 14:00:00,97.02,97.11,96.96,96.97,74672.0,73.7198,73.7882,73.6742,73.6818,74672.0
2017-09-26 14:30:00,96.97,97.02,96.86,96.92,83449.0,73.6818,73.7198,73.5982,73.6438,83449.0
2017-09-26 15:00:00,96.93,97.02,96.9,96.96,97248.0,73.6514,73.7198,73.6286,73.6742,97248.0
2017-09-26 15:30:00,96.97,97.13,96.82,96.9,456906.0,73.6818,73.8034,73.5678,73.6286,456906.0
2017-09-27 09:30:00,96.9,97.27,96.5,96.66,134890.0,73.6286,73.9098,73.3247,73.4463,134890.0
2017-09-27 10:00:00,96.66,97.07,96.44,96.64,92703.0,73.4463,73.7578,73.2791,73.4311,92703.0
2017-09-27 10:30:00,96.66,96.95,96.28,96.68,134649.0,73.4463,73.6666,73.1575,73.4615,134649.0
2017-09-27 11:00:00,96.65,96.82,96.45,96.82,167680.0,73.4387,73.5678,73.2867,73.5678,167680.0
2017-09-27 11:30:00,96.81,97.18,96.8,97.13,92835.0,73.5602,73.8414,73.5526,73.8034,92835.0
2017-09-27 12:00:00,97.14,97.21,97.0,97.19,105155.0,73.811,73.8642,73.7046,73.849,105155.0
2017-09-27 12:30:00,97.19,97.37,97.1,97.19,78940.0,73.849,73.9857,73.7806,73.849,78940.0
2017-09-27 13:00:00,97.19,97.46,97.11,97.43,84912.0,73.849,74.0541,73.7882,74.0313,84912.0
2017-09-27 13:30:00,97.43,97.51,96.99,97.19,87351.0,74.0313,74.0921,73.697,73.849,87351.0
2017-09-27 14:00:00,97.21,97.47,97.15,97.4,99125.0,73.8642,74.0617,73.8186,74.0085,99125.0
2017-09-27 14:30:00,97.42,97.42,97.22,97.25,70640.0,74.0237,74.0237,73.8718,73.8946,70640.0
2017-09-27 15:00:00,97.28,97.46,97.25,97.44,107899.0,73.9174,74.0541,73.8946,74.0389,107899.0
2017-09-27 15:30:00,97.44,97.44,97.12,97.31,379551.0,74.0389,74.0389,73.7958,73.9402,379551.0
2017-09-28 09:30:00,97.45,98.37,97.11,97.79,275456.0,74.0465,74.7456,73.7882,74.3049,275456.0
2017-09-28 10:00:00,97.79,97.83,97.15,97.37,223264.0,74.3049,74.3353,73.8186,73.9857,223264.0
2017-09-28 10:30:00,97.36,97.72,97.22,97.35,169893.0,73.9781,74.2517,73.8718,73.9706,169893.0
2017-09-28 11:00:00,97.35,97.44,96.92,97.01,133510.0,73.9706,74.0389,73.6438,73.7122,133510.0
2017-09-28 11:30:00,97.0,97.6,96.99,97.16,355472.0,73.7046,74.1605,73.697,73.8262,355472.0
2017-09-28 12:00:00,97.19,97.23,96.88,96.95,90419.0,73.849,73.8794,73.6134,73.6666,90419.0
2017-09-28 12:30:00,96.93,97.3,96.86,97.22,81840.0,73.6514,73.9326,73.5982,73.8718,81840.0
2017-09-28 13:00:00,97.24,97.52,97.18,97.33,117448.0,73.887,74.0997,73.8414,73.9554,117448.0
2017-09-28 13:30:00,97.36,97.39,96.93,97.11,156263.0,73.9781,74.0009,73.6514,73.7882,156263.0
2017-09-28 14:00:00,97.08,97.08,96.82,96.89,79572.0,73.7654,73.7654,73.5678,73.621,79572.0
2017-09-28 14:30:00,96.89,96.99,96.84,96.88,75174.0,73.621,73.697,73.583,73.6134,75174.0
2017-09-28 15:00:00,96.88,96.98,96.81,96.93,180491.0,73.6134,73.6894,73.5602,73.6514,180491.0
2017-09-28 15:30:00,96.93,97.04,96.81,96.82,292687.0,73.6514,73.735,73.5602,73.5678,292687.0
2017-09-29 09:30:00,96.73,97.01,96.05,96.46,148639.0,73.4994,73.7122,72.9828,73.2943,148639.0
2017-09-29 10:00:00,96.45,96.58,96.15,96.45,109392.0,73.2867,73.3855,73.0587,73.2867,109392.0
2017-09-29 10:30:00,96.44,97.12,96.43,97.1,99295.0,73.2791,73.7958,73.2715,73.7806,99295.0
2017-09-29 11:00:00,97.11,97.23,96.79,96.79,89808.0,73.7882,73.8794,73.545,73.545,89808.0
2017-09-29 11:30:00,96.79,97.08,96.74,97.01,92801.0,73.545,73.7654,73.507,73.7122,92801.0
2017-09-29 12:00:00,96.99,97.3,96.99,97.28,93782.0,73.697,73.9326,73.697,73.9174,93782.0
2017-09-29 12:30:00,97.27,97.45,97.14,97.23,51961.0,73.9098,74.0465,73.811,73.8794,51961.0
2017-09-29 13:00:00,97.22,97.23,97.02,97.08,35453.0,73.8718,73.8794,73.7198,73.7654,35453.0
2017-09-29 13:30:00,97.06,97.08,96.98,97.04,41447.0,73.7502,73.7654,73.6894,73.735,41447.0
2017-09-29 14:00:00,97.06,97.19,97.02,97.13,50656.0,73.7502,73.849,73.7198,73.8034,50656.0
2017-09-29 14:30:00,97.15,97.15,96.96,96.96,63933.0,73.8186,73.8186,73.6742,73.6742,63933.0
2017-09-29 15:00:00,96.97,96.97,96.75,96.76,90044.0,73.6818,73.6818,73.5146,73.5222,90044.0
2017-09-29 15:30:00,96.77,96.87,96.59,96.73,355288.0,73.5298,73.6058,73.3931,73.4994,355288.0
2017-10-02 09:30:00,95.52,95.97,94.87,95.81,172248.0,72.58,72.922,72.0861,72.8004,172248.0
2017-10-02 10:00:00,95.83,96.94,95.69,96.67,144101.0,72.8156,73.659,72.7092,73.4539,144101.0
2017-10-02 10:30:00,96.64,96.8,96.48,96.58,92755.0,73.4311,73.5526,73.3095,73.3855,92755.0
2017-10-02 11:00:00,96.57,96.57,95.98,96.1,164199.0,73.3779,73.3779,72.9296,73.0207,164199.0
2017-10-02 11:30:00,96.08,96.44,95.92,96.21,92295.0,73.0056,73.2791,72.884,73.1043,92295.0
2017-10-02 12:00:00,96.17,96.81,96.15,96.73,65263.0,73.0739,73.5602,73.0587,73.4994,65263.0
2017-10-02 12:30:00,96.74,96.91,96.71,96.87,40631.0,73.507,73.6362,73.4843,73.6058,40631.0
2017-10-02 13:00:00,96.87,96.87,96.54,96.77,43502.0,73.6058,73.6058,73.3551,73.5298,43502.0
2017-10-02 13:30:00,96.78,97.11,96.7,96.99,74611.0,73.5374,73.7882,73.4767,73.697,74611.0
2017-10-02 14:00:00,96.99,97.01,96.89,96.95,58645.0,73.697,73.7122,73.621,73.6666,58645.0
2017-10-02 14:30:00,96.96,96.96,96.81,96.92,86138.0,73.6742,73.6742,73.5602,73.6438,86138.0
2017-10-02 15:00:00,96.94,97.11,96.89,97.02,160322.0,73.659,73.7882,73.621,73.7198,160322.0
2017-10-02 15:30:00,97.02,97.18,96.95,97.16,316894.0,73.7198,73.8414,73.6666,73.8262,316894.0
2017-10-03 09:30:00,96.98,97.71,96.59,97.54,133772.0,73.6894,74.2441,73.3931,74.1149,133772.0
2017-10-03 10:00:00,97.52,97.68,97.05,97.11,68851.0,74.0997,74.2213,73.7426,73.7882,68851.0
2017-10-03 10:30:00,97.11,97.35,96.98,97.13,111237.0,73.7882,73.9706,73.6894,73.8034,111237.0
2017-10-03 11:00:00,97.11,97.16,96.92,97.05,147628.0,73.7882,73.8262,73.6438,73.7426,147628.0
2017-10-03 11:30:00,97.06,97.33,96.93,97.3,102602.0,73.7502,73.9554,73.6514,73.9326,102602.0
2017-10-03 12:00:00,97.32,97.33,97.15,97.22,57140.0,73.9478,73.9554,73.8186,73.8718,57140.0
2017-10-03 12:30:00,97.21,97.26,97.08,97.16,67949.0,73.8642,73.9022,73.7654,73.8262,67949.0
2017-10-03 13:00:00,97.17,97.17,96.99,96.99,54805.0,73.8338,73.8338,73.697,73.697,54805.0
2017-10-03 13:30:00,97.0,97.09,96.79,97.06,67929.0,73.7046,73.773,73.545,73.7502,67929.0
2017-10-03 14:00:00,97.07,97.1,96.65,96.78,54331.0,73.7578,73.7806,73.4387,73.5374,54331.0
2017-10-03 14:30:00,96.79,96.9,96.58,96.84,198595.0,73.545,73.6286,73.3855,73.583,198595.0
2017-10-03 15:00:00,96.84,97.11,96.62,96.99,260547.0,73.583,73.7882,73.4159,73.697,260547.0
2017-10-03 15:30:00,96.99,97.02,96.48,96.5,350638.0,73.697,73.7198,73.3095,73.3247,350638.0
2017-10-04 09:30:00,96.65,96.98,96.0,96.04,153551.0,73.4387,73.6894,72.9448,72.9752,153551.0
2017-10-04 10:00:00,96.0,96.4,95.97,96.33,69894.0,72.9448,73.2487,72.922,73.1955,69894.0
2017-10-04 10:30:00,96.37,96.72,96.36,96.53,68447.0,73.2259,73.4919,73.2183,73.3475,68447.0
2017-10-04 11:00:00,96.54,96.64,96.35,96.62,67727.0,73.3551,73.4311,73.2107,73.4159,67727.0
2017-10-04 11:30:00,96.58,96.79,96.48,96.64,47905.0,73.3855,73.545,73.3095,73.4311,47905.0
2017-10-04 12:00:00,96.62,96.64,96.36,96.43,42036.0,73.4159,73.4311,73.2183,73.2715,42036.0
2017-10-04 12:30:00,96.41,96.41,95.99,96.11,63597.0,73.2563,73.2563,72.9372,73.0283,63597.0
2017-10-04 13:00:00,96.1,96.38,96.05,96.35,72586.0,73.0207,73.2335,72.9828,73.2107,72586.0
2017-10-04 13:30:00,96.35,96.4,96.23,96.29,44744.0,73.2107,73.2487,73.1195,73.1651,44744.0
2017-10-04 14:00:00,96.29,96.4,96.16,96.22,44587.0,73.1651,73.2487,73.0663,73.1119,44587.0
2017-10-04 14:30:00,96.2,96.22,96.08,96.08,58471.0,73.0967,73.1119,73.0056,73.0056,58471.0
2017-10-04 15:00:00,96.09,96.45,96.05,96.28,92192.0,73.0131,73.2867,72.9828,73.1575,92192.0
2017-10-04 15:30:00,96.28,96.36,96.13,96.31,258961.0,73.1575,73.2183,73.0435,73.1803,258961.0
2017-10-05 09:30:00,96.5,97.07,96.31,96.58,110811.0,73.3247,73.7578,73.1803,73.3855,110811.0
2017-10-05 10:00:00,96.57,96.79,96.54,96.66,92456.0,73.3779,73.545,73.3551,73.4463,92456.0
2017-10-05 10:30:00,96.66,96.83,96.43,96.45,121906.0,73.4463,73.5754,73.2715,73.2867,121906.0
2017-10-05 11:00:00,96.47,96.53,96.15,96.21,78859.0,73.3019,73.3475,73.0587,73.1043,78859.0
2017-10-05 11:30:00,96.23,96.35,96.17,96.32,109558.0,73.1195,73.2107,73.0739,73.1879,109558.0
2017-10-05 12:00:00,96.32,96.47,96.25,96.29,82868.0,73.1879,73.3019,73.1347,73.1651,82868.0
2017-10-05 12:30:00,96.29,96.39,96.27,96.37,64222.0,73.1651,73.2411,73.1499,73.2259,64222.0
2017-10-05 13:00:00,96.38,96.47,96.36,96.37,51635.0,73.2335,73.3019,73.2183,73.2259,51635.0
2017-10-05 13:30:00,96.34,96.37,96.3,96.34,48189.0,73.2031,73.2259,73.1727,73.2031,48189.0
2017-10-05 14:00:00,96.34,96.4,96.29,96.34,109826.0,73.2031,73.2487,73.1651,73.2031,109826.0
2017-10-05 14:30:00,96.34,96.51,96.34,96.47,141557.0,73.2031,73.3323,73.2031,73.3019,141557.0
2017-10-05 15:00:00,96.47,96.52,96.32,96.39,162079.0,73.3019,73.3399,73.1879,73.2411,162079.0
2017-10-05 15:30:00,96.38,96.7,96.38,96.57,288206.0,73.2335,73.4767,73.2335,73.3779,288206.0
2017-10-06 09:30:00,95.8,96.34,95.46,96.16,130978.0,72.7928,73.2031,72.5344,73.0663,130978.0
2017-10-06 10:00:00,96.13,96.3,96.0,96.3,74739.0,73.0435,73.1727,72.9448,73.1727,74739.0
2017-10-06 10:30:00,96.26,96.31,95.8,95.8,74774.0,73.1423,73.1803,72.7928,72.7928,74774.0
2017-10-06 11:00:00,95.82,96.09,95.69,96.03,69157.0,72.808,73.0131,72.7092,72.9676,69157.0
2017-10-06 11:30:00,96.06,96.2,96.01,96.09,50808.0,72.9904,73.0967,72.9524,73.0131,50808.0
2017-10-06 12:00:00,96.08,96.09,95.76,95.79,44445.0,73.0056,73.0131,72.7624,72.7852,44445.0
2017-10-06 12:30:00,95.78,96.01,95.77,95.96,57229.0,72.7776,72.9524,72.77,72.9144,57229.0
2017-10-06 13:00:00,95.97,96.1,95.89,96.04,67025.0,72.922,73.0207,72.8612,72.9752,67025.0
2017-10-06 13:30:00,96.03,96.13,95.99,96.07,44456.0,72.9676,73.0435,72.9372,72.998,44456.0
2017-10-06 14:00:00,96.05,96.13,96.01,96.13,55527.0,72.9828,73.0435,72.9524,73.0435,55527.0
2017-10-06 14:30:00,96.13,96.3,96.09,96.14,52852.0,73.0435,73.1727,73.0131,73.0511,52852.0
2017-10-06 15:00:00,96.14,96.21,96.06,96.11,71638.0,73.0511,73.1043,72.9904,73.0283,71638.0
2017-10-06 15:30:00,96.11,96.24,96.06,96.18,281876.0,73.0283,73.1271,72.9904,73.0815,281876.0
2017-10-09 09:30:00,96.53,96.96,96.43,96.45,90294.0,73.3475,73.6742,73.2715,73.2867,90294.0
2017-10-09 10:00:00,96.45,96.63,96.11,96.63,79282.0,73.2867,73.4235,73.0283,73.4235,79282.0
2017-10-09 10:30:00,96.65,97.02,96.63,96.76,134226.0,73.4387,73.7198,73.4235,73.5222,134226.0
2017-10-09 11:00:00,96.73,96.93,96.6,96.81,32913.0,73.4994,73.6514,73.4007,73.5602,32913.0
2017-10-09 11:30:00,96.83,96.83,96.56,96.76,25346.0,73.5754,73.5754,73.3703,73.5222,25346.0
2017-10-09 12:00:00,96.74,96.86,96.56,96.77,38739.0,73.507,73.5982,73.3703,73.5298,38739.0
2017-10-09 12:30:00,96.76,96.76,96.61,96.65,23441.0,73.5222,73.5222,73.4083,73.4387,23441.0
2017-10-09 13:00:00,96.65,96.74,96.58,96.62,22840.0,73.4387,73.507,73.3855,73.4159,22840.0
2017-10-09 13:30:00,96.61,96.71,96.57,96.7,21568.0,73.4083,73.4843,73.3779,73.4767,21568.0
2017-10-09 14:00:00,96.71,96.73,96.58,96.59,24057.0,73.4843,73.4994,73.3855,73.3931,24057.0
2017-10-09 14:30:00,96.56,96.62,96.5,96.56,58923.0,73.3703,73.4159,73.3247,73.3703,58923.0
2017-10-09 15:00:00,96.56,96.62,96.46,96.49,75414.0,73.3703,73.4159,73.2943,73.3171,75414.0
2017-10-09 15:30:00,96.48,96.56,96.44,96.5,255643.0,73.3095,73.3703,73.2791,73.3247,255643.0
2017-10-10 09:30:00,97.1,97.83,96.71,97.83,509612.0,73.7806,74.3353,73.4843,74.3353,509612.0
2017-10-10 10:00:00,97.83,97.83,97.18,97.22,155401.0,74.3353,74.3353,73.8414,73.8718,155401.0
2017-10-10 10:30:00,97.23,97.23,96.8,97.07,79555.0,73.8794,73.8794,73.5526,73.7578,79555.0
2017-10-10 11:00:00,97.08,97.1,96.79,96.82,115114.0,73.7654,73.7806,73.545,73.5678,115114.0
2017-10-10 11:30:00,96.82,97.04,96.77,97.0,64939.0,73.5678,73.735,73.5298,73.7046,64939.0
2017-10-10 12:00:00,97.01,97.37,96.99,97.33,88306.0,73.7122,73.9857,73.697,73.9554,88306.0
2017-10-10 12:30:00,97.34,97.36,96.97,97.16,100902.0,73.963,73.9781,73.6818,73.8262,100902.0
2017-10-10 13:00:00,97.15,97.15,96.87,97.07,54317.0,73.8186,73.8186,73.6058,73.7578,54317.0
2017-10-10 13:30:00,97.06,97.22,96.97,97.01,53752.0,73.7502,73.8718,73.6818,73.7122,53752.0
2017-10-10 14:00:00,97.02,97.05,96.79,96.95,58264.0,73.7198,73.7426,73.545,73.6666,58264.0
2017-10-10 14:30:00,96.94,96.98,96.82,96.93,42939.0,73.659,73.6894,73.5678,73.6514,42939.0
2017-10-10 15:00:00,96.93,96.93,96.7,96.78,81111.0,73.6514,73.6514,73.4767,73.5374,81111.0
2017-10-10 15:30:00,96.79,96.83,96.7,96.78,195365.0,73.545,73.5754,73.4767,73.5374,195365.0
2017-10-11 09:30:00,96.77,97.12,96.04,96.15,90808.0,73.5298,73.7958,72.9752,73.0587,90808.0
2017-10-11 10:00:00,96.17,96.75,96.07,96.71,68050.0,73.0739,73.5146,72.998,73.4843,68050.0
2017-10-11 10:30:00,96.72,96.89,96.51,96.73,81534.0,73.4919,73.621,73.3323,73.4994,81534.0
2017-10-11 11:00:00,96.7,96.7,96.48,96.51,44912.0,73.4767,73.4767,73.3095,73.3323,44912.0
2017-10-11 11:30:00,96.52,96.87,96.51,96.67,68381.0,73.3399,73.6058,73.3323,73.4539,68381.0
2017-10-11 12:00:00,96.67,96.87,96.63,96.86,109599.0,73.4539,73.6058,73.4235,73.5982,109599.0
2017-10-11 12:30:00,96.83,96.98,96.73,96.78,176177.0,73.5754,73.6894,73.4994,73.5374,176177.0
2017-10-11 13:00:00,96.77,96.96,96.68,96.88,70683.0,73.5298,73.6742,73.4615,73.6134,70683.0
2017-10-11 13:30:00,96.86,96.88,96.39,96.4,58192.0,73.5982,73.6134,73.2411,73.2487,58192.0
2017-10-11 14:00:00,96.4,96.9,96.39,96.66,93339.0,73.2487,73.6286,73.2411,73.4463,93339.0
2017-10-11 14:30:00,96.65,96.76,96.61,96.66,116026.0,73.4387,73.5222,73.4083,73.4463,116026.0
2017-10-11 15:00:00,96.66,96.86,96.65,96.76,370470.0,73.4463,73.5982,73.4387,73.5222,370470.0
2017-10-11 15:30:00,96.74,96.94,96.68,96.93,250010.0,73.507,73.659,73.4615,73.6514,250010.0
2017-10-12 09:30:00,96.08,96.39,95.75,95.97,140170.0,73.0056,73.2411,72.7548,72.922,140170.0
2017-10-12 10:00:00,95.98,96.15,95.87,95.99,83499.0,72.9296,73.0587,72.846,72.9372,83499.0
2017-10-12 10:30:00,95.98,96.1,95.72,95.81,82907.0,72.9296,73.0207,72.732,72.8004,82907.0
2017-10-12 11:00:00,95.81,96.33,95.8,96.04,116801.0,72.8004,73.1955,72.7928,72.9752,116801.0
2017-10-12 11:30:00,96.06,96.4,95.92,96.36,57086.0,72.9904,73.2487,72.884,73.2183,57086.0
2017-10-12 12:00:00,96.39,96.53,96.32,96.4,53907.0,73.2411,73.3475,73.1879,73.2487,53907.0
2017-10-12 12:30:00,96.38,96.45,95.9,96.07,46243.0,73.2335,73.2867,72.8688,72.998,46243.0
2017-10-12 13:00:00,96.08,96.27,96.06,96.21,50407.0,73.0056,73.1499,72.9904,73.1043,50407.0
2017-10-12 13:30:00,96.2,96.36,96.13,96.32,50823.0,73.0967,73.2183,73.0435,73.1879,50823.0
2017-10-12 14:00:00,96.34,96.53,96.32,96.38,66039.0,73.2031,73.3475,73.1879,73.2335,66039.0
2017-10-12 14:30:00,96.36,96.46,96.32,96.45,76692.0,73.2183,73.2943,73.1879,73.2867,76692.0
2017-10-12 15:00:00,96.46,96.89,96.43,96.83,65198.0,73.2943,73.621,73.2715,73.5754,65198.0
2017-10-12 15:30:00,96.83,96.84,96.49,96.61,354700.0,73.5754,73.583,73.3171,73.4083,354700.0
2017-10-13 09:30:00,97.5,97.63,96.88,96.91,255409.0,74.0845,74.1833,73.6134,73.6362,255409.0
2017-10-13 10:00:00,96.91,97.03,96.7,96.92,50540.0,73.6362,73.7274,73.4767,73.6438,50540.0
2017-10-13 10:30:00,96.91,96.99,96.72,96.99,64617.0,73.6362,73.697,73.4919,73.697,64617.0
2017-10-13 11:00:00,96.96,97.03,96.76,96.8,60407.0,73.6742,73.7274,73.5222,73.5526,60407.0
2017-10-13 11:30:00,96.84,96.98,96.75,96.91,45969.0,73.583,73.6894,73.5146,73.6362,45969.0
2017-10-13 12:00:00,96.92,96.94,96.62,96.8,83683.0,73.6438,73.659,73.4159,73.5526,83683.0
2017-10-13 12:30:00,96.82,96.84,96.75,96.79,34740.0,73.5678,73.583,73.5146,73.545,34740.0
2017-10-13 13:00:00,96.77,96.8,96.3,96.65,91729.0,73.5298,73.5526,73.1727,73.4387,91729.0
2017-10-13 13:30:00,96.63,96.84,96.58,96.66,50851.0,73.4235,73.583,73.3855,73.4463,50851.0
2017-10-13 14:00:00,96.66,97.0,96.64,96.98,60993.0,73.4463,73.7046,73.4311,73.6894,60993.0
2017-10-13 14:30:00,96.99,97.01,96.93,96.93,72946.0,73.697,73.7122,73.6514,73.6514,72946.0
2017-10-13 15:00:00,96.93,97.0,96.83,96.86,74337.0,73.6514,73.7046,73.5754,73.5982,74337.0
2017-10-13 15:30:00,96.87,96.88,96.53,96.64,276243.0,73.6058,73.6134,73.3475,73.4311,276243.0
2017-10-16 09:30:00,97.13,97.25,96.75,97.06,162938.0,73.9306,74.0219,73.6413,73.8773,162938.0
2017-10-16 10:00:00,97.1,97.49,97.01,97.17,159428.0,73.9077,74.2046,73.8392,73.961,159428.0
2017-10-16 10:30:00,97.11,97.17,96.82,96.85,109124.0,73.9153,73.961,73.6946,73.7174,109124.0
2017-10-16 11:00:00,96.88,97.06,96.75,97.05,76114.0,73.7403,73.8773,73.6413,73.8697,76114.0
2017-10-16 11:30:00,97.04,97.1,96.75,96.77,44282.0,73.8621,73.9077,73.6413,73.6565,44282.0
2017-10-16 12:00:00,96.79,96.91,96.74,96.89,57994.0,73.6718,73.7631,73.6337,73.7479,57994.0
2017-10-16 12:30:00,96.86,97.15,96.86,97.02,101830.0,73.725,73.9458,73.725,73.8468,101830.0
2017-10-16 13:00:00,97.02,97.19,97.0,97.18,53217.0,73.8468,73.9762,73.8316,73.9686,53217.0
2017-10-16 13:30:00,97.18,97.28,97.09,97.18,73729.0,73.9686,74.0447,73.9001,73.9686,73729.0
2017-10-16 14:00:00,97.18,97.35,97.18,97.28,73417.0,73.9686,74.098,73.9686,74.0447,73417.0
2017-10-16 14:30:00,97.27,97.27,97.09,97.14,67768.0,74.0371,74.0371,73.9001,73.9382,67768.0
2017-10-16 15:00:00,97.16,97.2,97.11,97.14,97118.0,73.9534,73.9838,73.9153,73.9382,97118.0
2017-10-16 15:30:00,97.14,97.24,96.97,97.19,223615.0,73.9382,74.0143,73.8088,73.9762,223615.0
2017-10-17 09:30:00,97.22,97.77,97.07,97.66,108405.0,73.9991,74.4177,73.8849,74.334,108405.0
2017-10-17 10:00:00,97.63,97.69,97.2,97.32,69404.0,74.3111,74.3568,73.9838,74.0752,69404.0
2017-10-17 10:30:00,97.31,97.33,96.7,96.91,65425.0,74.0676,74.0828,73.6033,73.7631,65425.0
2017-10-17 11:00:00,96.9,97.02,96.76,96.78,61459.0,73.7555,73.8468,73.6489,73.6642,61459.0
2017-10-17 11:30:00,96.78,96.94,96.56,96.89,44890.0,73.6642,73.7859,73.4967,73.7479,44890.0
2017-10-17 12:00:00,96.9,97.25,96.81,97.23,54755.0,73.7555,74.0219,73.687,74.0067,54755.0
2017-10-17 12:30:00,97.21,97.39,97.15,97.36,87986.0,73.9914,74.1285,73.9458,74.1056,87986.0
2017-10-17 13:00:00,97.37,97.45,97.27,97.41,83287.0,74.1132,74.1741,74.0371,74.1437,83287.0
2017-10-17 13:30:00,97.42,97.42,97.01,97.01,61557.0,74.1513,74.1513,73.8392,73.8392,61557.0
2017-10-17 14:00:00,97.03,97.25,96.87,97.19,66954.0,73.8544,74.0219,73.7327,73.9762,66954.0
2017-10-17 14:30:00,97.2,97.36,97.17,97.26,49801.0,73.9838,74.1056,73.961,74.0295,49801.0
2017-10-17 15:00:00,97.24,97.37,97.23,97.34,64546.0,74.0143,74.1132,74.0067,74.0904,64546.0
2017-10-17 15:30:00,97.34,97.48,97.3,97.45,222796.0,74.0904,74.197,74.0599,74.1741,222796.0
2017-10-18 09:30:00,97.62,98.46,97.48,98.34,150290.0,74.3035,74.9429,74.197,74.8515,150290.0
2017-10-18 10:00:00,98.37,98.38,97.9,98.0,77582.0,74.8744,74.882,74.5166,74.5928,77582.0
2017-10-18 10:30:00,97.98,98.01,97.4,97.55,200355.0,74.5775,74.6004,74.1361,74.2502,200355.0
2017-10-18 11:00:00,97.55,97.63,97.07,97.18,63004.0,74.2502,74.3111,73.8849,73.9686,63004.0
2017-10-18 11:30:00,97.16,97.18,96.98,97.14,64714.0,73.9534,73.9686,73.8164,73.9382,64714.0
2017-10-18 12:00:00,97.15,97.18,96.87,96.95,67280.0,73.9458,73.9686,73.7327,73.7935,67280.0
2017-10-18 12:30:00,96.97,97.32,96.87,97.25,123288.0,73.8088,74.0752,73.7327,74.0219,123288.0
2017-10-18 13:00:00,97.25,97.25,96.93,96.99,51207.0,74.0219,74.0219,73.7783,73.824,51207.0
2017-10-18 13:30:00,97.0,97.03,96.79,96.79,50126.0,73.8316,73.8544,73.6718,73.6718,50126.0
2017-10-18 14:00:00,96.79,96.81,96.64,96.78,78340.0,73.6718,73.687,73.5576,73.6642,78340.0
2017-10-18 14:30:00,96.76,96.8,96.63,96.64,122059.0,73.6489,73.6794,73.55,73.5576,122059.0
2017-10-18 15:00:00,96.65,96.78,96.59,96.66,196449.0,73.5652,73.6642,73.5195,73.5728,196449.0
2017-10-18 15:30:00,96.66,96.76,96.57,96.67,251895.0,73.5728,73.6489,73.5043,73.5804,251895.0
2017-10-19 09:30:00,95.69,96.69,95.36,96.33,146769.0,72.8345,73.5956,72.5833,73.3216,146769.0
2017-10-19 10:00:00,96.31,96.43,95.76,95.96,78826.0,73.3064,73.3977,72.8878,73.04,78826.0
2017-10-19 10:30:00,95.98,96.4,95.95,96.18,102728.0,73.0552,73.3749,73.0324,73.2075,102728.0
2017-10-19 11:00:00,96.16,96.24,95.95,95.96,90981.0,73.1922,73.2531,73.0324,73.04,90981.0
2017-10-19 11:30:00,95.98,96.09,95.91,96.0,44524.0,73.0552,73.139,73.0019,73.0705,44524.0
2017-10-19 12:00:00,96.01,96.12,95.9,95.93,69262.0,73.0781,73.1618,72.9943,73.0172,69262.0
2017-10-19 12:30:00,95.93,96.06,95.86,95.86,99784.0,73.0172,73.1161,72.9639,72.9639,99784.0
2017-10-19 13:00:00,95.85,95.92,95.69,95.87,109220.0,72.9563,73.0096,72.8345,72.9715,109220.0
2017-10-19 13:30:00,95.84,95.87,95.73,95.79,98272.0,72.9487,72.9715,72.8649,72.9106,98272.0
2017-10-19 14:00:00,95.79,95.86,95.7,95.73,104984.0,72.9106,72.9639,72.8421,72.8649,104984.0
2017-10-19 14:30:00,95.72,95.76,95.47,95.73,127634.0,72.8573,72.8878,72.667,72.8649,127634.0
2017-10-19 15:00:00,95.75,95.76,95.57,95.72,107902.0,72.8802,72.8878,72.7432,72.8573,107902.0
2017-10-19 15:30:00,95.71,95.82,95.48,95.75,327437.0,72.8497,72.9334,72.6747,72.8802,327437.0
2017-10-20 09:30:00,95.78,96.44,95.42,96.28,279194.0,72.903,73.4054,72.629,73.2836,279194.0
2017-10-20 10:00:00,96.29,96.88,96.26,96.8,266905.0,73.2912,73.7403,73.2684,73.6794,266905.0
2017-10-20 10:30:00,96.82,97.04,96.72,96.86,102088.0,73.6946,73.8621,73.6185,73.725,102088.0
2017-10-20 11:00:00,96.87,96.88,96.57,96.6,105729.0,73.7327,73.7403,73.5043,73.5271,105729.0
2017-10-20 11:30:00,96.63,96.78,96.56,96.63,128265.0,73.55,73.6642,73.4967,73.55,128265.0
2017-10-20 12:00:00,96.64,96.74,96.4,96.4,49080.0,73.5576,73.6337,73.3749,73.3749,49080.0
2017-10-20 12:30:00,96.4,96.49,96.31,96.47,43496.0,73.3749,73.4434,73.3064,73.4282,43496.0
2017-10-20 13:00:00,96.47,96.58,96.42,96.5,59023.0,73.4282,73.5119,73.3901,73.451,59023.0
2017-10-20 13:30:00,96.48,96.68,96.42,96.6,46304.0,73.4358,73.588,73.3901,73.5271,46304.0
2017-10-20 14:00:00,96.63,96.91,96.62,96.83,87435.0,73.55,73.7631,73.5424,73.7022,87435.0
2017-10-20 14:30:00,96.85,96.94,96.75,96.76,57388.0,73.7174,73.7859,73.6413,73.6489,57388.0
2017-10-20 15:00:00,96.76,96.89,96.68,96.87,85853.0,73.6489,73.7479,73.588,73.7327,85853.0
2017-10-20 15:30:00,96.87,96.88,96.62,96.82,263794.0,73.7327,73.7403,73.5424,73.6946,263794.0
2017-10-23 09:30:00,97.07,97.34,96.71,97.22,53396.0,73.8849,74.0904,73.6109,73.9991,53396.0
2017-10-23 10:00:00,97.22,97.49,97.01,97.02,91284.0,73.9991,74.2046,73.8392,73.8468,91284.0
2017-10-23 10:30:00,97.02,97.22,96.79,96.88,75143.0,73.8468,73.9991,73.6718,73.7403,75143.0
2017-10-23 11:00:00,96.88,97.04,96.67,97.02,188063.0,73.7403,73.8621,73.5804,73.8468,188063.0
2017-10-23 11:30:00,97.0,97.12,96.74,96.81,244784.0,73.8316,73.9229,73.6337,73.687,244784.0
2017-10-23 12:00:00,96.81,97.15,96.7,96.95,118780.0,73.687,73.9458,73.6033,73.7935,118780.0
2017-10-23 12:30:00,96.94,97.27,96.91,97.21,74875.0,73.7859,74.0371,73.7631,73.9914,74875.0
2017-10-23 13:00:00,97.2,97.34,97.0,97.17,74739.0,73.9838,74.0904,73.8316,73.961,74739.0
2017-10-23 13:30:00,97.17,97.24,97.12,97.14,65158.0,73.961,74.0143,73.9229,73.9382,65158.0
2017-10-23 14:00:00,97.14,97.26,97.02,97.11,66757.0,73.9382,74.0295,73.8468,73.9153,66757.0
2017-10-23 14:30:00,97.1,97.34,97.05,97.31,106709.0,73.9077,74.0904,73.8697,74.0676,106709.0
2017-10-23 15:00:00,97.31,97.42,97.26,97.29,146340.0,74.0676,74.1513,74.0295,74.0523,146340.0
2017-10-23 15:30:00,97.27,97.34,96.89,96.98,502409.0,74.0371,74.0904,73.7479,73.8164,502409.0
2017-10-24 09:30:00,97.7,97.97,97.34,97.4,155589.0,74.3644,74.5699,74.0904,74.1361,155589.0
2017-10-24 10:00:00,97.38,97.44,97.04,97.13,159419.0,74.1208,74.1665,73.8621,73.9306,159419.0
2017-10-24 10:30:00,97.12,97.17,96.77,96.96,121398.0,73.9229,73.961,73.6565,73.8012,121398.0
2017-10-24 11:00:00,96.96,97.15,96.77,97.09,174519.0,73.8012,73.9458,73.6565,73.9001,174519.0
2017-10-24 11:30:00,97.08,97.4,97.06,97.09,166620.0,73.8925,74.1361,73.8773,73.9001,166620.0
2017-10-24 12:00:00,97.1,97.14,96.27,96.28,121400.0,73.9077,73.9382,73.276,73.2836,121400.0
2017-10-24 12:30:00,96.28,96.44,96.23,96.31,69914.0,73.2836,73.4054,73.2455,73.3064,69914.0
2017-10-24 13:00:00,96.3,96.74,96.3,96.5,72163.0,73.2988,73.6337,73.2988,73.451,72163.0
2017-10-24 13:30:00,96.51,96.91,96.43,96.83,108953.0,73.4586,73.7631,73.3977,73.7022,108953.0
2017-10-24 14:00:00,96.82,96.89,96.77,96.85,89561.0,73.6946,73.7479,73.6565,73.7174,89561.0
2017-10-24 14:30:00,96.86,96.86,96.63,96.68,80815.0,73.725,73.725,73.55,73.588,80815.0
2017-10-24 15:00:00,96.69,96.69,96.38,96.6,111495.0,73.5956,73.5956,73.3597,73.5271,111495.0
2017-10-24 15:30:00,96.59,96.66,96.36,96.5,231218.0,73.5195,73.5728,73.3445,73.451,231218.0
2017-10-25 09:30:00,96.32,96.87,96.24,96.67,99072.0,73.314,73.7327,73.2531,73.5804,99072.0
2017-10-25 10:00:00,96.75,96.78,96.23,96.52,145801.0,73.6413,73.6642,73.2455,73.4663,145801.0
2017-10-25 10:30:00,96.52,96.63,96.12,96.23,157495.0,73.4663,73.55,73.1618,73.2455,157495.0
2017-10-25 11:00:00,96.23,96.23,95.8,96.03,83863.0,73.2455,73.2455,72.9182,73.0933,83863.0
2017-10-25 11:30:00,96.01,96.24,95.87,95.87,53414.0,73.0781,73.2531,72.9715,72.9715,53414.0
2017-10-25 12:00:00,95.86,96.06,95.67,95.98,94504.0,72.9639,73.1161,72.8193,73.0552,94504.0
2017-10-25 12:30:00,95.94,96.55,95.94,96.52,70812.0,73.0248,73.4891,73.0248,73.4663,70812.0
2017-10-25 13:00:00,96.51,96.53,95.97,96.04,101037.0,73.4586,73.4739,73.0476,73.1009,101037.0
2017-10-25 13:30:00,96.01,96.32,96.01,96.18,96365.0,73.0781,73.314,73.0781,73.2075,96365.0
2017-10-25 14:00:00,96.18,96.28,95.92,96.22,88617.0,73.2075,73.2836,73.0096,73.2379,88617.0
2017-10-25 14:30:00,96.23,96.25,95.84,95.99,81222.0,73.2455,73.2607,72.9487,73.0628,81222.0
2017-10-25 15:00:00,95.99,96.05,95.71,96.03,157849.0,73.0628,73.1085,72.8497,73.0933,157849.0
2017-10-25 15:30:00,96.04,96.24,95.92,96.17,232506.0,73.1009,73.2531,73.0096,73.1998,232506.0
2017-10-26 09:30:00,96.45,96.87,95.93,95.98,112055.0,73.413,73.7327,73.0172,73.0552,112055.0
2017-10-26 10:00:00,96.0,96.43,95.74,96.32,80952.0,73.0705,73.3977,72.8726,73.314,80952.0
2017-10-26 10:30:00,96.32,96.49,96.18,96.45,142208.0,73.314,73.4434,73.2075,73.413,142208.0
2017-10-26 11:00:00,96.53,97.18,96.47,97.15,61719.0,73.4739,73.9686,73.4282,73.9458,61719.0
2017-10-26 11:30:00,97.19,97.19,96.71,96.89,186511.0,73.9762,73.9762,73.6109,73.7479,186511.0
2017-10-26 12:00:00,96.92,96.95,96.62,96.65,54862.0,73.7707,73.7935,73.5424,73.5652,54862.0
2017-10-26 12:30:00,96.68,96.72,96.42,96.59,50179.0,73.588,73.6185,73.3901,73.5195,50179.0
2017-10-26 13:00:00,96.6,96.62,96.39,96.43,56741.0,73.5271,73.5424,73.3673,73.3977,56741.0
2017-10-26 13:30:00,96.45,96.85,96.43,96.73,59296.0,73.413,73.7174,73.3977,73.6261,59296.0
2017-10-26 14:00:00,96.74,96.98,96.73,96.88,59979.0,73.6337,73.8164,73.6261,73.7403,59979.0
2017-10-26 14:30:00,96.87,96.93,96.49,96.72,118533.0,73.7327,73.7783,73.4434,73.6185,118533.0
2017-10-26 15:00:00,96.72,96.88,96.66,96.86,76416.0,73.6185,73.7403,73.5728,73.725,76416.0
2017-10-26 15:30:00,96.85,97.08,96.82,96.95,266568.0,73.7174,73.8925,73.6946,73.7935,266568.0
2017-10-27 09:30:00,96.21,97.19,95.84,97.0,107213.0,73.2303,73.9762,72.9487,73.8316,107213.0
2017-10-27 10:00:00,97.01,97.47,96.84,97.18,118681.0,73.8392,74.1893,73.7098,73.9686,118681.0
2017-10-27 10:30:00,97.23,97.69,97.1,97.37,216999.0,74.0067,74.3568,73.9077,74.1132,216999.0
2017-10-27 11:00:00,97.31,97.76,97.13,97.53,248740.0,74.0676,74.4101,73.9306,74.235,248740.0
2017-10-27 11:30:00,97.53,97.71,97.36,97.67,221156.0,74.235,74.372,74.1056,74.3416,221156.0
2017-10-27 12:00:00,97.68,97.79,97.5,97.56,132935.0,74.3492,74.4329,74.2122,74.2578,132935.0
2017-10-27 12:30:00,97.54,97.68,97.28,97.44,113611.0,74.2426,74.3492,74.0447,74.1665,113611.0
2017-10-27 13:00:00,97.44,97.53,97.4,97.47,112345.0,74.1665,74.235,74.1361,74.1893,112345.0
2017-10-27 13:30:00,97.48,97.82,97.44,97.69,117133.0,74.197,74.4557,74.1665,74.3568,117133.0
2017-10-27 14:00:00,97.69,97.91,97.64,97.89,112677.0,74.3568,74.5243,74.3187,74.509,112677.0
2017-10-27 14:30:00,97.88,98.22,97.8,98.01,164891.0,74.5014,74.7602,74.4405,74.6004,164891.0
2017-10-27 15:00:00,98.01,98.25,97.99,98.1,137837.0,74.6004,74.783,74.5851,74.6689,137837.0
2017-10-27 15:30:00,98.1,98.56,97.97,98.47,531147.0,74.6689,75.019,74.5699,74.9505,531147.0
2017-10-30 09:30:00,98.66,99.42,98.28,99.42,305990.0,75.0951,75.6736,74.8059,75.6736,305990.0
2017-10-30 10:00:00,99.36,99.48,98.9,98.97,263827.0,75.6279,75.7193,75.2778,75.3311,263827.0
2017-10-30 10:30:00,99.0,99.52,98.92,99.13,331078.0,75.3539,75.7497,75.293,75.4529,331078.0
2017-10-30 11:00:00,99.14,99.44,99.05,99.13,353712.0,75.4605,75.6888,75.392,75.4529,353712.0
2017-10-30 11:30:00,99.12,99.69,99.11,99.5,198333.0,75.4452,75.8791,75.4376,75.7345,198333.0
2017-10-30 12:00:00,99.49,99.49,99.15,99.22,158498.0,75.7269,75.7269,75.4681,75.5214,158498.0
2017-10-30 12:30:00,99.2,99.4,98.98,99.11,172115.0,75.5061,75.6584,75.3387,75.4376,172115.0
2017-10-30 13:00:00,99.12,99.34,99.11,99.32,77841.0,75.4452,75.6127,75.4376,75.5975,77841.0
2017-10-30 13:30:00,99.33,99.37,99.13,99.21,86092.0,75.6051,75.6355,75.4529,75.5137,86092.0
2017-10-30 14:00:00,99.22,99.29,99.12,99.2,115201.0,75.5214,75.5746,75.4452,75.5061,115201.0
2017-10-30 14:30:00,99.19,99.36,99.16,99.33,115531.0,75.4985,75.6279,75.4757,75.6051,115531.0
2017-10-30 15:00:00,99.33,99.58,99.24,99.37,185615.0,75.6051,75.7954,75.5366,75.6355,185615.0
2017-10-30 15:30:00,99.38,99.62,99.28,99.54,417596.0,75.6431,75.8258,75.567,75.7649,417596.0
2017-10-31 09:30:00,99.25,99.67,99.06,99.12,139394.0,75.5442,75.8639,75.3996,75.4452,139394.0
2017-10-31 10:00:00,99.1,99.73,99.1,99.73,188446.0,75.43,75.9095,75.43,75.9095,188446.0
2017-10-31 10:30:00,99.71,99.97,99.66,99.93,168025.0,75.8943,76.0922,75.8563,76.0618,168025.0
2017-10-31 11:00:00,99.93,100.23,99.9,100.03,222332.0,76.0618,76.2901,76.0389,76.1379,222332.0
2017-10-31 11:30:00,100.05,100.21,99.87,100.04,117147.0,76.1531,76.2749,76.0161,76.1455,117147.0
2017-10-31 12:00:00,100.05,100.33,100.01,100.31,73616.0,76.1531,76.3662,76.1227,76.351,73616.0
2017-10-31 12:30:00,100.31,100.33,99.98,100.02,72993.0,76.351,76.3662,76.0998,76.1303,72993.0
2017-10-31 13:00:00,100.03,100.35,99.93,100.34,117657.0,76.1379,76.3815,76.0618,76.3738,117657.0
2017-10-31 13:30:00,100.35,100.36,100.1,100.34,124610.0,76.3815,76.3891,76.1912,76.3738,124610.0
2017-10-31 14:00:00,100.34,100.41,100.17,100.17,119600.0,76.3738,76.4271,76.2445,76.2445,119600.0
2017-10-31 14:30:00,100.18,100.18,99.98,100.14,125142.0,76.2521,76.2521,76.0998,76.2216,125142.0
2017-10-31 15:00:00,100.14,100.28,100.1,100.17,193341.0,76.2216,76.3282,76.1912,76.2445,193341.0
2017-10-31 15:30:00,100.16,100.16,99.72,99.89,453947.0,76.2368,76.2368,75.9019,76.0313,453947.0
2017-11-01 09:30:00,100.79,101.93,100.03,101.71,345365.0,76.7164,77.5841,76.1379,77.4166,345365.0
2017-11-01 10:00:00,101.68,101.99,101.18,101.95,257294.0,77.3938,77.6297,77.0132,77.5993,257294.0
2017-11-01 10:30:00,101.89,101.97,100.94,101.76,254911.0,77.5536,77.6145,76.8305,77.4547,254911.0
2017-11-01 11:00:00,101.75,102.47,101.75,102.25,235451.0,77.4471,77.9951,77.4471,77.8276,235451.0
2017-11-01 11:30:00,102.24,102.44,101.71,101.87,134749.0,77.82,77.9723,77.4166,77.5384,134749.0
2017-11-01 12:00:00,101.88,102.36,96.71,101.67,416805.0,77.546,77.9114,73.6109,77.3862,416805.0
2017-11-01 12:30:00,101.69,102.39,101.57,102.01,144857.0,77.4014,77.9342,77.3101,77.645,144857.0
2017-11-01 13:00:00,102.0,102.1,101.69,101.78,157689.0,77.6374,77.7135,77.4014,77.4699,157689.0
2017-11-01 13:30:00,101.77,102.0,101.43,101.64,105085.0,77.4623,77.6374,77.2035,77.3633,105085.0
2017-11-01 14:00:00,101.64,102.14,101.44,102.06,165940.0,77.3633,77.7439,77.2111,77.683,165940.0
2017-11-01 14:30:00,102.02,102.26,101.86,102.02,214813.0,77.6526,77.8353,77.5308,77.6526,214813.0
2017-11-01 15:00:00,102.03,102.34,101.84,101.88,238812.0,77.6602,77.8961,77.5156,77.546,238812.0
2017-11-01 15:30:00,101.88,102.42,101.84,102.27,637541.0,77.546,77.957,77.5156,77.8429,637541.0
2017-11-02 09:30:00,101.37,102.24,101.37,101.93,187407.0,77.1578,77.82,77.1578,77.5841,187407.0
2017-11-02 10:00:00,101.96,102.05,101.72,101.98,131417.0,77.6069,77.6754,77.4242,77.6221,131417.0
2017-11-02 10:30:00,102.0,102.59,101.93,102.22,172389.0,77.6374,78.0864,77.5841,77.8048,172389.0
2017-11-02 11:00:00,102.24,102.32,101.67,101.86,102810.0,77.82,77.8809,77.3862,77.5308,102810.0
2017-11-02 11:30:00,101.86,102.28,101.69,101.99,118624.0,77.5308,77.8505,77.4014,77.6297,118624.0
2017-11-02 12:00:00,101.96,102.26,101.72,102.05,134719.0,77.6069,77.8353,77.4242,77.6754,134719.0
2017-11-02 12:30:00,102.05,102.17,101.77,101.85,80239.0,77.6754,77.7668,77.4623,77.5232,80239.0
2017-11-02 13:00:00,101.82,101.92,101.66,101.75,70418.0,77.5003,77.5765,77.3786,77.4471,70418.0
2017-11-02 13:30:00,101.77,102.08,101.76,101.92,99031.0,77.4623,77.6982,77.4547,77.5765,99031.0
2017-11-02 14:00:00,101.95,101.97,101.4,101.91,168070.0,77.5993,77.6145,77.1807,77.5689,168070.0
2017-11-02 14:30:00,101.91,101.91,101.48,101.48,162362.0,77.5689,77.5689,77.2416,77.2416,162362.0
2017-11-02 15:00:00,101.49,102.32,101.47,102.31,189241.0,77.2492,77.8809,77.2339,77.8733,189241.0
2017-11-02 15:30:00,102.32,102.99,102.23,102.95,692887.0,77.8809,78.3909,77.8124,78.3604,692887.0
2017-11-03 09:30:00,103.8,104.8,103.31,104.23,411570.0,79.0074,79.7686,78.6345,79.3347,411570.0
2017-11-03 10:00:00,104.24,104.48,104.02,104.37,175204.0,79.3423,79.525,79.1749,79.4413,175204.0
2017-11-03 10:30:00,104.38,104.68,103.67,103.73,369292.0,79.4489,79.6772,78.9085,78.9541,369292.0
2017-11-03 11:00:00,103.73,104.63,103.6,104.56,201544.0,78.9541,79.6392,78.8552,79.5859,201544.0
2017-11-03 11:30:00,104.55,104.75,104.28,104.68,101335.0,79.5783,79.7305,79.3728,79.6772,101335.0
2017-11-03 12:00:00,104.69,105.07,104.03,104.38,256742.0,79.6849,79.9741,79.1825,79.4489,256742.0
2017-11-03 12:30:00,104.38,104.59,104.09,104.38,219673.0,79.4489,79.6087,79.2282,79.4489,219673.0
2017-11-03 13:00:00,104.35,104.41,103.75,104.1,170513.0,79.4261,79.4717,78.9694,79.2358,170513.0
2017-11-03 13:30:00,104.1,104.59,104.09,104.29,172980.0,79.2358,79.6087,79.2282,79.3804,172980.0
2017-11-03 14:00:00,104.29,104.68,104.25,104.42,184596.0,79.3804,79.6772,79.3499,79.4793,184596.0
2017-11-03 14:30:00,104.4,104.75,104.19,104.73,169668.0,79.4641,79.7305,79.3043,79.7153,169668.0
2017-11-03 15:00:00,104.73,104.78,104.48,104.78,257355.0,79.7153,79.7534,79.525,79.7534,257355.0
2017-11-03 15:30:00,104.77,104.91,104.42,104.5,675099.0,79.7457,79.8523,79.4793,79.5402,675099.0
2017-11-06 09:30:00,105.15,105.94,105.06,105.47,355257.0,80.035,80.6363,79.9665,80.2785,355257.0
2017-11-06 10:00:00,105.44,105.96,105.44,105.73,102491.0,80.2557,80.6515,80.2557,80.4764,102491.0
2017-11-06 10:30:00,105.7,106.35,105.7,106.33,206244.0,80.4536,80.9484,80.4536,80.9331,206244.0
2017-11-06 11:00:00,106.32,106.96,106.19,106.79,143317.0,80.9255,81.4127,80.8266,81.2833,143317.0
2017-11-06 11:30:00,106.79,106.88,106.38,106.54,345279.0,81.2833,81.3518,80.9712,81.093,345279.0
2017-11-06 12:00:00,106.57,106.7,106.16,106.23,191384.0,81.1158,81.2148,80.8037,80.857,191384.0
2017-11-06 12:30:00,106.21,106.33,105.98,106.31,82831.0,80.8418,80.9331,80.6667,80.9179,82831.0
2017-11-06 13:00:00,106.31,106.71,106.18,106.69,186311.0,80.9179,81.2224,80.819,81.2072,186311.0
2017-11-06 13:30:00,106.7,106.82,106.46,106.5,162598.0,81.2148,81.3061,81.0321,81.0625,162598.0
2017-11-06 14:00:00,106.49,106.71,106.4,106.65,135243.0,81.0549,81.2224,80.9864,81.1767,135243.0
2017-11-06 14:30:00,106.67,106.67,106.23,106.43,190604.0,81.1919,81.1919,80.857,81.0093,190604.0
2017-11-06 15:00:00,106.43,106.77,106.43,106.55,371482.0,81.0093,81.268,81.0093,81.1006,371482.0
2017-11-06 15:30:00,106.54,107.19,106.53,106.97,735958.0,81.093,81.5877,81.0854,81.4203,735958.0
2017-11-07 09:30:00,107.35,107.82,106.59,107.49,271940.0,81.7095,82.0673,81.131,81.8161,271940.0
2017-11-07 10:00:00,107.44,107.96,107.29,107.5,599608.0,81.778,82.1738,81.6638,81.8237,599608.0
2017-11-07 10:30:00,107.49,107.53,106.69,106.9,308126.0,81.8161,81.8465,81.2072,81.367,308126.0
2017-11-07 11:00:00,106.89,106.99,106.52,106.72,308527.0,81.3594,81.4355,81.0778,81.23,308527.0
2017-11-07 11:30:00,106.68,106.86,105.8,105.84,184009.0,81.1995,81.3365,80.5297,80.5602,184009.0
2017-11-07 12:00:00,105.87,106.08,105.68,105.98,199438.0,80.583,80.7429,80.4384,80.6667,199438.0
2017-11-07 12:30:00,105.98,105.99,105.62,105.79,127515.0,80.6667,80.6743,80.3927,80.5221,127515.0
2017-11-07 13:00:00,105.79,105.92,105.56,105.92,139633.0,80.5221,80.6211,80.3471,80.6211,139633.0
2017-11-07 13:30:00,105.92,106.03,105.85,105.96,197351.0,80.6211,80.7048,80.5678,80.6515,197351.0
2017-11-07 14:00:00,105.96,106.15,105.55,105.65,177131.0,80.6515,80.7961,80.3394,80.4156,177131.0
2017-11-07 14:30:00,105.66,105.98,105.55,105.7,200802.0,80.4232,80.6667,80.3394,80.4536,200802.0
2017-11-07 15:00:00,105.68,105.96,105.6,105.89,169372.0,80.4384,80.6515,80.3775,80.5982,169372.0
2017-11-07 15:30:00,105.89,106.15,105.8,106.09,458715.0,80.5982,80.7961,80.5297,80.7505,458715.0
2017-11-08 09:30:00,105.74,105.79,103.8,104.04,348148.0,80.4841,80.5221,79.0074,79.1901,348148.0
2017-11-08 10:00:00,104.04,104.69,103.93,104.54,209310.0,79.1901,79.6849,79.1064,79.5707,209310.0
2017-11-08 10:30:00,104.5,104.56,103.99,104.38,320455.0,79.5402,79.5859,79.152,79.4489,320455.0
2017-11-08 11:00:00,104.38,104.89,104.34,104.84,224344.0,79.4489,79.8371,79.4184,79.799,224344.0
2017-11-08 11:30:00,104.86,105.25,104.67,105.2,167857.0,79.8142,80.1111,79.6696,80.073,167857.0
2017-11-08 12:00:00,105.16,105.49,104.88,105.3,160341.0,80.0426,80.2938,79.8295,80.1492,160341.0
2017-11-08 12:30:00,105.27,105.35,104.37,104.39,104107.0,80.1263,80.1872,79.4413,79.4565,104107.0
2017-11-08 13:00:00,104.42,104.67,104.4,104.56,86917.0,79.4793,79.6696,79.4641,79.5859,86917.0
2017-11-08 13:30:00,104.56,104.66,104.43,104.44,87096.0,79.5859,79.662,79.487,79.4946,87096.0
2017-11-08 14:00:00,104.48,104.65,104.3,104.6,135884.0,79.525,79.6544,79.388,79.6163,135884.0
2017-11-08 14:30:00,104.61,104.68,104.38,104.65,119943.0,79.624,79.6772,79.4489,79.6544,119943.0
2017-11-08 15:00:00,104.66,104.81,104.17,104.45,183313.0,79.662,79.7762,79.2891,79.5022,183313.0
2017-11-08 15:30:00,104.46,104.46,104.17,104.33,521588.0,79.5098,79.5098,79.2891,79.4108,521588.0
2017-11-09 09:30:00,103.83,104.09,103.56,103.83,298627.0,79.0303,79.2282,78.8248,79.0303,298627.0
2017-11-09 10:00:00,103.82,104.61,103.82,104.28,208981.0,79.0227,79.624,79.0227,79.3728,208981.0
2017-11-09 10:30:00,104.29,104.92,104.18,104.91,140635.0,79.3804,79.8599,79.2967,79.8523,140635.0
2017-11-09 11:00:00,104.92,105.17,104.6,104.87,206147.0,79.8599,80.0502,79.6163,79.8219,206147.0
2017-11-09 11:30:00,104.9,105.0,104.51,104.66,195340.0,79.8447,79.9208,79.5478,79.662,195340.0
2017-11-09 12:00:00,104.64,104.79,104.23,104.29,125365.0,79.6468,79.761,79.3347,79.3804,125365.0
2017-11-09 12:30:00,104.31,104.63,104.19,104.38,246294.0,79.3956,79.6392,79.3043,79.4489,246294.0
2017-11-09 13:00:00,104.4,104.66,104.36,104.4,83494.0,79.4641,79.662,79.4337,79.4641,83494.0
2017-11-09 13:30:00,104.41,104.54,104.32,104.5,106035.0,79.4717,79.5707,79.4032,79.5402,106035.0
2017-11-09 14:00:00,104.53,105.06,104.53,105.06,144094.0,79.5631,79.9665,79.5631,79.9665,144094.0
2017-11-09 14:30:00,105.05,105.29,104.93,105.19,160594.0,79.9589,80.1415,79.8675,80.0654,160594.0
2017-11-09 15:00:00,105.18,105.44,105.09,105.1,137063.0,80.0578,80.2557,79.9893,79.9969,137063.0
2017-11-09 15:30:00,105.1,105.17,104.66,104.77,378331.0,79.9969,80.0502,79.662,79.7457,378331.0
2017-11-10 09:30:00,104.53,105.12,104.15,104.64,127628.0,79.5631,80.0121,79.2738,79.6468,127628.0
2017-11-10 10:00:00,104.6,104.78,103.89,104.15,112593.0,79.6163,79.7534,79.0759,79.2738,112593.0
2017-11-10 10:30:00,104.16,104.39,104.06,104.39,130938.0,79.2814,79.4565,79.2053,79.4565,130938.0
2017-11-10 11:00:00,104.36,104.42,104.19,104.26,132514.0,79.4337,79.4793,79.3043,79.3576,132514.0
2017-11-10 11:30:00,104.29,104.29,103.9,103.99,54631.0,79.3804,79.3804,79.0835,79.152,54631.0
2017-11-10 12:00:00,103.97,103.97,103.33,103.38,98281.0,79.1368,79.1368,78.6497,78.6877,98281.0
2017-11-10 12:30:00,103.39,103.94,103.37,103.55,61499.0,78.6954,79.114,78.6801,78.8171,61499.0
2017-11-10 13:00:00,103.55,103.6,103.21,103.51,82582.0,78.8171,78.8552,78.5583,78.7867,82582.0
2017-11-10 13:30:00,103.5,103.82,103.5,103.75,44582.0,78.7791,79.0227,78.7791,78.9694,44582.0
2017-11-10 14:00:00,103.78,104.28,103.76,104.2,96731.0,78.9922,79.3728,78.977,79.3119,96731.0
2017-11-10 14:30:00,104.2,104.38,104.17,104.37,118364.0,79.3119,79.4489,79.2891,79.4413,118364.0
2017-11-10 15:00:00,104.38,104.61,104.31,104.48,207905.0,79.4489,79.624,79.3956,79.525,207905.0
2017-11-10 15:30:00,104.48,104.71,104.47,104.6,420590.0,79.525,79.7001,79.5174,79.6163,420590.0
2017-11-13 09:30:00,104.2,104.54,103.74,104.54,82230.0,79.3119,79.5707,78.9618,79.5707,82230.0
2017-11-13 10:00:00,104.55,105.0,104.12,104.34,76998.0,79.5783,79.9208,79.251,79.4184,76998.0
2017-11-13 10:30:00,104.31,104.37,104.1,104.15,59126.0,79.3956,79.4413,79.2358,79.2738,59126.0
2017-11-13 11:00:00,104.15,104.36,104.07,104.19,66266.0,79.2738,79.4337,79.2129,79.3043,66266.0
2017-11-13 11:30:00,104.19,104.48,103.89,104.42,47164.0,79.3043,79.525,79.0759,79.4793,47164.0
2017-11-13 12:00:00,104.45,104.7,104.36,104.36,38018.0,79.5022,79.6925,79.4337,79.4337,38018.0
2017-11-13 12:30:00,104.36,104.62,104.23,104.3,29881.0,79.4337,79.6316,79.3347,79.388,29881.0
2017-11-13 13:00:00,104.31,104.36,103.97,104.0,37891.0,79.3956,79.4337,79.1368,79.1597,37891.0
2017-11-13 13:30:00,104.02,104.29,103.98,104.27,46843.0,79.1749,79.3804,79.1444,79.3652,46843.0
2017-11-13 14:00:00,104.27,104.5,104.17,104.46,66840.0,79.3652,79.5402,79.2891,79.5098,66840.0
2017-11-13 14:30:00,104.47,104.75,104.46,104.69,111182.0,79.5174,79.7305,79.5098,79.6849,111182.0
2017-11-13 15:00:00,104.68,104.91,104.46,104.6,90681.0,79.6772,79.8523,79.5098,79.6163,90681.0
2017-11-13 15:30:00,104.58,104.67,104.46,104.47,378452.0,79.6011,79.6696,79.5098,79.5174,378452.0
2017-11-14 09:30:00,103.85,104.06,103.23,103.9,215868.0,79.0455,79.2053,78.5736,79.0835,215868.0
2017-11-14 10:00:00,103.87,104.01,103.17,103.21,219992.0,79.0607,79.1673,78.5279,78.5583,219992.0
2017-11-14 10:30:00,103.16,103.21,102.64,102.91,182170.0,78.5203,78.5583,78.1245,78.33,182170.0
2017-11-14 11:00:00,102.9,103.11,102.49,102.64,128437.0,78.3224,78.4822,78.0103,78.1245,128437.0
2017-11-14 11:30:00,102.65,103.13,102.51,102.9,137845.0,78.1321,78.4975,78.0255,78.3224,137845.0
2017-11-14 12:00:00,102.88,103.08,102.64,103.01,62057.0,78.3072,78.4594,78.1245,78.4061,62057.0
2017-11-14 12:30:00,103.01,103.09,102.82,102.96,58018.0,78.4061,78.467,78.2615,78.3681,58018.0
2017-11-14 13:00:00,102.95,103.01,102.79,102.86,64123.0,78.3604,78.4061,78.2387,78.2919,64123.0
2017-11-14 13:30:00,102.86,103.02,102.7,102.7,67690.0,78.2919,78.4137,78.1702,78.1702,67690.0
2017-11-14 14:00:00,102.71,102.99,102.69,102.89,85583.0,78.1778,78.3909,78.1626,78.3148,85583.0
2017-11-14 14:30:00,102.89,103.08,102.88,103.08,90623.0,78.3148,78.4594,78.3072,78.4594,90623.0
2017-11-14 15:00:00,103.08,103.21,102.69,102.7,137129.0,78.4594,78.5583,78.1626,78.1702,137129.0
2017-11-14 15:30:00,102.71,102.78,102.36,102.46,433358.0,78.1778,78.2311,77.9114,77.9875,433358.0
2017-11-15 09:30:00,101.18,101.82,100.92,101.16,329961.0,77.0132,77.5003,76.8153,76.998,329961.0
2017-11-15 10:00:00,101.16,101.28,100.75,100.98,217659.0,76.998,77.0893,76.6859,76.861,217659.0
2017-11-15 10:30:00,101.02,101.71,100.77,101.67,224612.0,76.8914,77.4166,76.7011,77.3862,224612.0
2017-11-15 11:00:00,101.69,102.04,101.64,102.04,112799.0,77.4014,77.6678,77.3633,77.6678,112799.0
2017-11-15 11:30:00,102.01,102.09,101.72,101.95,97138.0,77.645,77.7059,77.4242,77.5993,97138.0
2017-11-15 12:00:00,101.92,102.15,101.84,101.99,174096.0,77.5765,77.7515,77.5156,77.6297,174096.0
2017-11-15 12:30:00,102.0,102.33,101.97,102.24,80480.0,77.6374,77.8885,77.6145,77.82,80480.0
2017-11-15 13:00:00,102.22,102.32,101.93,101.99,92964.0,77.8048,77.8809,77.5841,77.6297,92964.0
2017-11-15 13:30:00,101.99,102.11,101.73,101.74,94562.0,77.6297,77.7211,77.4318,77.4395,94562.0
2017-11-15 14:00:00,101.77,101.83,101.39,101.72,142705.0,77.4623,77.508,77.1731,77.4242,142705.0
2017-11-15 14:30:00,101.69,101.88,101.61,101.67,102831.0,77.4014,77.546,77.3405,77.3862,102831.0
2017-11-15 15:00:00,101.67,101.74,101.42,101.5,133814.0,77.3862,77.4395,77.1959,77.2568,133814.0
2017-11-15 15:30:00,101.49,101.72,101.23,101.33,412355.0,77.2492,77.4242,77.0513,77.1274,412355.0
2017-11-16 09:30:00,101.29,101.64,100.81,101.49,123753.0,77.0969,77.3633,76.7316,77.2492,123753.0
2017-11-16 10:00:00,101.49,102.16,101.44,101.89,78824.0,77.2492,77.7591,77.2111,77.5536,78824.0
2017-11-16 10:30:00,101.95,101.98,101.67,101.73,120737.0,77.5993,77.6221,77.3862,77.4318,120737.0
2017-11-16 11:00:00,101.73,102.12,101.69,101.78,95118.0,77.4318,77.7287,77.4014,77.4699,95118.0
2017-11-16 11:30:00,101.77,101.8,101.42,101.57,65260.0,77.4623,77.4851,77.1959,77.3101,65260.0
2017-11-16 12:00:00,101.62,101.66,101.42,101.62,56728.0,77.3481,77.3786,77.1959,77.3481,56728.0
2017-11-16 12:30:00,101.63,101.63,101.28,101.31,51889.0,77.3557,77.3557,77.0893,77.1122,51889.0
2017-11-16 13:00:00,101.32,101.45,101.23,101.24,95251.0,77.1198,77.2187,77.0513,77.0589,95251.0
2017-11-16 13:30:00,101.26,101.39,101.26,101.33,58874.0,77.0741,77.1731,77.0741,77.1274,58874.0
2017-11-16 14:00:00,101.32,101.5,101.2,101.25,105631.0,77.1198,77.2568,77.0284,77.0665,105631.0
2017-11-16 14:30:00,101.25,101.41,101.2,101.38,87549.0,77.0665,77.1883,77.0284,77.1654,87549.0
2017-11-16 15:00:00,101.38,101.43,101.28,101.41,99905.0,77.1654,77.2035,77.0893,77.1883,99905.0
2017-11-16 15:30:00,101.41,101.43,101.28,101.43,371046.0,77.1883,77.2035,77.0893,77.2035,371046.0
2017-11-17 09:30:00,101.76,102.21,101.11,102.02,251470.0,77.4547,77.7972,76.9599,77.6526,251470.0
2017-11-17 10:00:00,102.02,102.02,101.27,101.34,116863.0,77.6526,77.6526,77.0817,77.135,116863.0
2017-11-17 10:30:00,101.35,101.53,101.31,101.5,69192.0,77.1426,77.2796,77.1122,77.2568,69192.0
2017-11-17 11:00:00,101.5,101.91,101.43,101.75,183767.0,77.2568,77.5689,77.2035,77.4471,183767.0
2017-11-17 11:30:00,101.75,101.83,101.68,101.79,102649.0,77.4471,77.508,77.3938,77.4775,102649.0
2017-11-17 12:00:00,101.82,101.88,101.7,101.78,77778.0,77.5003,77.546,77.409,77.4699,77778.0
2017-11-17 12:30:00,101.79,101.9,101.69,101.69,62074.0,77.4775,77.5612,77.4014,77.4014,62074.0
2017-11-17 13:00:00,101.71,101.72,101.48,101.61,60089.0,77.4166,77.4242,77.2416,77.3405,60089.0
2017-11-17 13:30:00,101.63,101.87,101.59,101.72,114891.0,77.3557,77.5384,77.3253,77.4242,114891.0
2017-11-17 14:00:00,101.74,101.84,101.67,101.75,90447.0,77.4395,77.5156,77.3862,77.4471,90447.0
2017-11-17 14:30:00,101.74,101.74,101.58,101.69,80347.0,77.4395,77.4395,77.3177,77.4014,80347.0
2017-11-17 15:00:00,101.7,101.75,101.49,101.74,118018.0,77.409,77.4471,77.2492,77.4395,118018.0
2017-11-17 15:30:00,101.73,101.82,101.61,101.67,348830.0,77.4318,77.5003,77.3405,77.3862,348830.0
2017-11-20 09:30:00,101.38,101.48,100.9,101.1,108238.0,77.1654,77.2416,76.8001,76.9523,108238.0
2017-11-20 10:00:00,101.1,101.12,100.7,100.9,133543.0,76.9523,76.9675,76.6479,76.8001,133543.0
2017-11-20 10:30:00,100.93,101.29,100.73,101.28,82066.0,76.8229,77.0969,76.6707,77.0893,82066.0
2017-11-20 11:00:00,101.29,101.79,101.19,101.63,77741.0,77.0969,77.4775,77.0208,77.3557,77741.0
2017-11-20 11:30:00,101.65,101.88,101.5,101.85,99641.0,77.371,77.546,77.2568,77.5232,99641.0
2017-11-20 12:00:00,101.8,102.0,101.79,101.95,39969.0,77.4851,77.6374,77.4775,77.5993,39969.0
2017-11-20 12:30:00,101.95,101.96,101.74,101.76,25880.0,77.5993,77.6069,77.4395,77.4547,25880.0
2017-11-20 13:00:00,101.75,101.75,101.49,101.51,43104.0,77.4471,77.4471,77.2492,77.2644,43104.0
2017-11-20 13:30:00,101.49,101.66,101.42,101.63,35195.0,77.2492,77.3786,77.1959,77.3557,35195.0
2017-11-20 14:00:00,101.63,101.82,101.61,101.68,48691.0,77.3557,77.5003,77.3405,77.3938,48691.0
2017-11-20 14:30:00,101.68,101.7,101.58,101.61,46534.0,77.3938,77.409,77.3177,77.3405,46534.0
2017-11-20 15:00:00,101.59,101.62,101.39,101.44,57572.0,77.3253,77.3481,77.1731,77.2111,57572.0
2017-11-20 15:30:00,101.44,101.55,101.27,101.46,218197.0,77.2111,77.2948,77.0817,77.2263,218197.0
2017-11-21 09:30:00,102.3,102.62,102.0,102.02,132289.0,77.8657,78.1093,77.6374,77.6526,132289.0
2017-11-21 10:00:00,102.02,102.2,101.75,101.85,137331.0,77.6526,77.7896,77.4471,77.5232,137331.0
2017-11-21 10:30:00,101.86,101.94,101.57,101.75,134649.0,77.5308,77.5917,77.3101,77.4471,134649.0
2017-11-21 11:00:00,101.74,101.81,101.33,101.5,89580.0,77.4395,77.4927,77.1274,77.2568,89580.0
2017-11-21 11:30:00,101.5,101.8,101.47,101.79,71420.0,77.2568,77.4851,77.2339,77.4775,71420.0
2017-11-21 12:00:00,101.77,101.78,101.46,101.56,42821.0,77.4623,77.4699,77.2263,77.3025,42821.0
2017-11-21 12:30:00,101.59,101.63,101.49,101.54,38350.0,77.3253,77.3557,77.2492,77.2872,38350.0
2017-11-21 13:00:00,101.53,101.78,101.48,101.74,56936.0,77.2796,77.4699,77.2416,77.4395,56936.0
2017-11-21 13:30:00,101.74,101.8,101.64,101.65,47248.0,77.4395,77.4851,77.3633,77.371,47248.0
2017-11-21 14:00:00,101.66,101.81,101.64,101.7,48677.0,77.3786,77.4927,77.3633,77.409,48677.0
2017-11-21 14:30:00,101.7,101.75,101.65,101.71,91291.0,77.409,77.4471,77.371,77.4166,91291.0
2017-11-21 15:00:00,101.7,101.79,101.57,101.6,96371.0,77.409,77.4775,77.3101,77.3329,96371.0
2017-11-21 15:30:00,101.6,101.76,101.57,101.7,423938.0,77.3329,77.4547,77.3101,77.409,423938.0
2017-11-22 09:30:00,102.41,102.82,101.64,101.75,139388.0,77.9494,78.2615,77.3633,77.4471,139388.0
2017-11-22 10:00:00,101.75,102.35,101.69,102.09,338044.0,77.4471,77.9038,77.4014,77.7059,338044.0
2017-11-22 10:30:00,102.06,102.14,101.57,101.9,85344.0,77.683,77.7439,77.3101,77.5612,85344.0
2017-11-22 11:00:00,101.91,102.01,101.67,101.71,178582.0,77.5689,77.645,77.3862,77.4166,178582.0
2017-11-22 11:30:00,101.72,102.51,101.71,102.48,88485.0,77.4242,78.0255,77.4166,78.0027,88485.0
2017-11-22 12:00:00,102.48,102.78,102.16,102.22,98335.0,78.0027,78.2311,77.7591,77.8048,98335.0
2017-11-22 12:30:00,102.19,102.29,101.97,102.1,85291.0,77.782,77.8581,77.6145,77.7135,85291.0
2017-11-22 13:00:00,102.11,102.37,102.07,102.28,60334.0,77.7211,77.919,77.6906,77.8505,60334.0
2017-11-22 13:30:00,102.33,102.5,102.29,102.4,67927.0,77.8885,78.0179,77.8581,77.9418,67927.0
2017-11-22 14:00:00,102.41,102.47,102.14,102.18,64542.0,77.9494,77.9951,77.7439,77.7744,64542.0
2017-11-22 14:30:00,102.17,102.25,101.98,102.03,133012.0,77.7668,77.8276,77.6221,77.6602,133012.0
2017-11-22 15:00:00,102.01,102.01,101.71,101.85,106943.0,77.645,77.645,77.4166,77.5232,106943.0
2017-11-22 15:30:00,101.84,101.84,101.54,101.59,374803.0,77.5156,77.5156,77.2872,77.3253,374803.0
2017-11-24 09:30:00,102.09,102.37,101.96,102.08,162026.0,77.7059,77.919,77.6069,77.6982,162026.0
2017-11-24 10:00:00,102.07,102.36,101.92,102.26,118388.0,77.6906,77.9114,77.5765,77.8353,118388.0
2017-11-24 10:30:00,102.23,102.4,102.2,102.39,20295.0,77.8124,77.9418,77.7896,77.9342,20295.0
2017-11-24 11:00:00,102.4,102.55,102.3,102.35,133563.0,77.9418,78.056,77.8657,77.9038,133563.0
2017-11-24 11:30:00,102.35,102.44,102.25,102.42,55681.0,77.9038,77.9723,77.8276,77.957,55681.0
2017-11-24 12:00:00,102.43,102.44,101.9,101.94,54220.0,77.9647,77.9723,77.5612,77.5917,54220.0
2017-11-24 12:30:00,101.92,101.92,101.38,101.67,180980.0,77.5765,77.5765,77.1654,77.3862,180980.0
2017-11-27 09:30:00,101.57,101.79,100.1,100.27,163439.0,77.3101,77.4775,76.1912,76.3206,163439.0
2017-11-27 10:00:00,100.31,100.65,100.07,100.14,204712.0,76.351,76.6098,76.1683,76.2216,204712.0
2017-11-27 10:30:00,100.12,100.25,99.73,99.8,166164.0,76.2064,76.3053,75.9095,75.9628,166164.0
2017-11-27 11:00:00,99.8,100.01,99.56,99.59,129547.0,75.9628,76.1227,75.7801,75.803,129547.0
2017-11-27 11:30:00,99.56,99.66,99.4,99.46,114735.0,75.7801,75.8563,75.6584,75.704,114735.0
2017-11-27 12:00:00,99.47,99.5,99.22,99.27,134910.0,75.7116,75.7345,75.5214,75.5594,134910.0
2017-11-27 12:30:00,99.28,99.64,99.25,99.51,76932.0,75.567,75.841,75.5442,75.7421,76932.0
2017-11-27 13:00:00,99.52,99.99,99.52,99.87,68468.0,75.7497,76.1074,75.7497,76.0161,68468.0
2017-11-27 13:30:00,99.87,100.08,99.87,100.08,72657.0,76.0161,76.1759,76.0161,76.1759,72657.0
2017-11-27 14:00:00,100.06,100.22,99.94,100.12,80487.0,76.1607,76.2825,76.0694,76.2064,80487.0
2017-11-27 14:30:00,100.11,100.18,99.91,99.93,72733.0,76.1988,76.2521,76.0466,76.0618,72733.0
2017-11-27 15:00:00,99.94,99.96,99.77,99.9,61864.0,76.0694,76.0846,75.94,76.0389,61864.0
2017-11-27 15:30:00,99.9,100.01,99.8,99.84,277700.0,76.0389,76.1227,75.9628,75.9933,277700.0
2017-11-28 09:30:00,99.75,100.18,99.13,99.73,112541.0,75.9248,76.2521,75.4529,75.9095,112541.0
2017-11-28 10:00:00,99.74,100.04,99.6,99.88,193295.0,75.9172,76.1455,75.8106,76.0237,193295.0
2017-11-28 10:30:00,99.88,99.93,99.27,99.44,212838.0,76.0237,76.0618,75.5594,75.6888,212838.0
2017-11-28 11:00:00,99.46,99.61,99.31,99.33,107838.0,75.704,75.8182,75.5899,75.6051,107838.0
2017-11-28 11:30:00,99.35,99.46,99.11,99.43,117674.0,75.6203,75.704,75.4376,75.6812,117674.0
2017-11-28 12:00:00,99.44,99.74,99.33,99.62,91531.0,75.6888,75.9172,75.6051,75.8258,91531.0
2017-11-28 12:30:00,99.61,99.69,99.42,99.67,57534.0,75.8182,75.8791,75.6736,75.8639,57534.0
2017-11-28 13:00:00,99.68,99.9,99.67,99.79,48032.0,75.8715,76.0389,75.8639,75.9552,48032.0
2017-11-28 13:30:00,99.77,99.87,99.7,99.85,49198.0,75.94,76.0161,75.8867,76.0009,49198.0
2017-11-28 14:00:00,99.82,99.98,99.79,99.9,56934.0,75.978,76.0998,75.9552,76.0389,56934.0
2017-11-28 14:30:00,99.92,100.0,99.82,99.98,57612.0,76.0542,76.1151,75.978,76.0998,57612.0
2017-11-28 15:00:00,99.98,100.05,99.83,99.94,93140.0,76.0998,76.1531,75.9857,76.0694,93140.0
2017-11-28 15:30:00,99.94,100.06,99.74,99.82,236958.0,76.0694,76.1607,75.9172,75.978,236958.0
2017-11-29 09:30:00,99.56,99.97,99.3,99.73,101116.0,75.7801,76.0922,75.5823,75.9095,101116.0
2017-11-29 10:00:00,99.76,99.96,99.64,99.8,86836.0,75.9324,76.0846,75.841,75.9628,86836.0
2017-11-29 10:30:00,99.76,100.42,99.51,99.98,231619.0,75.9324,76.4347,75.7421,76.0998,231619.0
2017-11-29 11:00:00,99.97,100.3,99.36,99.81,214648.0,76.0922,76.3434,75.6279,75.9704,214648.0
2017-11-29 11:30:00,99.77,99.97,99.46,99.69,101681.0,75.94,76.0922,75.704,75.8791,101681.0
2017-11-29 12:00:00,99.66,99.77,99.25,99.54,130620.0,75.8563,75.94,75.5442,75.7649,130620.0
2017-11-29 12:30:00,99.45,100.0,99.35,99.94,112485.0,75.6964,76.1151,75.6203,76.0694,112485.0
2017-11-29 13:00:00,99.95,99.95,99.61,99.64,78302.0,76.077,76.077,75.8182,75.841,78302.0
2017-11-29 13:30:00,99.63,100.1,99.58,100.1,63388.0,75.8334,76.1912,75.7954,76.1912,63388.0
2017-11-29 14:00:00,100.12,100.35,99.97,100.2,144125.0,76.2064,76.3815,76.0922,76.2673,144125.0
2017-11-29 14:30:00,100.17,100.4,100.03,100.32,101497.0,76.2445,76.4195,76.1379,76.3586,101497.0
2017-11-29 15:00:00,100.33,100.41,100.27,100.41,84311.0,76.3662,76.4271,76.3206,76.4271,84311.0
2017-11-29 15:30:00,100.42,100.53,100.32,100.51,308000.0,76.4347,76.5185,76.3586,76.5032,308000.0
2017-11-30 09:30:00,101.0,102.23,101.0,102.2,262535.0,76.8762,77.8124,76.8762,77.7896,262535.0
2017-11-30 10:00:00,102.22,102.41,101.72,102.2,170781.0,77.8048,77.9494,77.4242,77.7896,170781.0
2017-11-30 10:30:00,102.18,102.36,101.64,102.28,173417.0,77.7744,77.9114,77.3633,77.8505,173417.0
2017-11-30 11:00:00,102.33,102.72,101.98,102.47,231976.0,77.8885,78.1854,77.6221,77.9951,231976.0
2017-11-30 11:30:00,102.48,102.57,101.83,101.95,188308.0,78.0027,78.0712,77.508,77.5993,188308.0
2017-11-30 12:00:00,101.93,102.53,101.84,102.28,152915.0,77.5841,78.0408,77.5156,77.8505,152915.0
2017-11-30 12:30:00,102.27,102.65,102.22,102.22,209791.0,77.8429,78.1321,77.8048,77.8048,209791.0
2017-11-30 13:00:00,102.21,102.3,101.64,102.26,160976.0,77.7972,77.8657,77.3633,77.8353,160976.0
2017-11-30 13:30:00,102.26,102.26,101.88,102.09,150210.0,77.8353,77.8353,77.546,77.7059,150210.0
2017-11-30 14:00:00,102.05,102.62,101.99,102.61,123715.0,77.6754,78.1093,77.6297,78.1017,123715.0
2017-11-30 14:30:00,102.59,102.73,102.24,102.39,174173.0,78.0864,78.193,77.82,77.9342,174173.0
2017-11-30 15:00:00,102.43,102.62,102.12,102.56,147735.0,77.9647,78.1093,77.7287,78.0636,147735.0
2017-11-30 15:30:00,102.56,102.73,102.24,102.31,463411.0,78.0636,78.193,77.82,77.8733,463411.0
2017-12-01 09:30:00,103.32,104.36,102.91,104.06,336829.0,78.6421,79.4337,78.33,79.2053,336829.0
2017-12-01 10:00:00,104.04,104.07,103.44,103.87,269315.0,79.1901,79.2129,78.7334,79.0607,269315.0
2017-12-01 10:30:00,103.87,104.42,103.75,104.25,267432.0,79.0607,79.4793,78.9694,79.3499,267432.0
2017-12-01 11:00:00,104.22,104.32,102.27,102.28,470803.0,79.3271,79.4032,77.8429,77.8505,470803.0
2017-12-01 11:30:00,102.23,103.3,101.66,103.17,196722.0,77.8124,78.6269,77.3786,78.5279,196722.0
2017-12-01 12:00:00,103.24,103.26,102.7,102.77,85090.0,78.5812,78.5964,78.1702,78.2234,85090.0
2017-12-01 12:30:00,102.78,103.14,102.76,103.1,68274.0,78.2311,78.5051,78.2158,78.4746,68274.0
2017-12-01 13:00:00,103.08,103.08,102.54,102.82,91842.0,78.4594,78.4594,78.0484,78.2615,91842.0
2017-12-01 13:30:00,102.82,103.0,102.69,102.97,64791.0,78.2615,78.3985,78.1626,78.3757,64791.0
2017-12-01 14:00:00,102.97,103.04,102.63,102.69,78812.0,78.3757,78.429,78.1169,78.1626,78812.0
2017-12-01 14:30:00,102.68,102.7,102.27,102.34,66604.0,78.1549,78.1702,77.8429,77.8961,66604.0
2017-12-01 15:00:00,102.35,102.8,102.35,102.72,135772.0,77.9038,78.2463,77.9038,78.1854,135772.0
2017-12-01 15:30:00,102.72,102.95,102.62,102.89,457939.0,78.1854,78.3604,78.1093,78.3148,457939.0
2017-12-04 09:30:00,102.69,102.74,102.03,102.55,120182.0,78.1626,78.2006,77.6602,78.056,120182.0
2017-12-04 10:00:00,102.55,102.9,102.5,102.87,111499.0,78.056,78.3224,78.0179,78.2996,111499.0
2017-12-04 10:30:00,102.87,103.03,102.17,102.22,142210.0,78.2996,78.4213,77.7668,77.8048,142210.0
2017-12-04 11:00:00,102.2,102.47,102.14,102.27,112529.0,77.7896,77.9951,77.7439,77.8429,112529.0
2017-12-04 11:30:00,102.32,102.57,102.2,102.34,86621.0,77.8809,78.0712,77.7896,77.8961,86621.0
2017-12-04 12:00:00,102.36,102.78,102.21,102.25,151718.0,77.9114,78.2311,77.7972,77.8276,151718.0
2017-12-04 12:30:00,102.26,102.28,102.06,102.21,91432.0,77.8353,77.8505,77.683,77.7972,91432.0
2017-12-04 13:00:00,102.19,102.26,102.05,102.18,74590.0,77.782,77.8353,77.6754,77.7744,74590.0
2017-12-04 13:30:00,102.18,102.26,102.03,102.16,58333.0,77.7744,77.8353,77.6602,77.7591,58333.0
2017-12-04 14:00:00,102.18,102.19,101.79,101.81,85328.0,77.7744,77.782,77.4775,77.4927,85328.0
2017-12-04 14:30:00,101.78,101.83,101.41,101.56,82934.0,77.4699,77.508,77.1883,77.3025,82934.0
2017-12-04 15:00:00,101.57,101.59,101.2,101.26,136215.0,77.3101,77.3253,77.0284,77.0741,136215.0
2017-12-04 15:30:00,101.24,101.3,100.99,101.03,390122.0,77.0589,77.1046,76.8686,76.899,390122.0
2017-12-05 09:30:00,100.69,101.59,100.52,101.15,143919.0,76.6402,77.3253,76.5109,76.9904,143919.0
2017-12-05 10:00:00,101.1,101.4,100.66,100.84,149935.0,76.9523,77.1807,76.6174,76.7544,149935.0
2017-12-05 10:30:00,100.83,101.47,100.8,101.38,122055.0,76.7468,77.2339,76.724,77.1654,122055.0
2017-12-05 11:00:00,101.37,101.63,101.21,101.4,98582.0,77.1578,77.3557,77.036,77.1807,98582.0
2017-12-05 11:30:00,101.37,101.41,100.94,100.96,47702.0,77.1578,77.1883,76.8305,76.8458,47702.0
2017-12-05 12:00:00,100.98,101.75,100.7,101.67,61438.0,76.861,77.4471,76.6479,77.3862,61438.0
2017-12-05 12:30:00,101.66,101.68,101.51,101.64,44119.0,77.3786,77.3938,77.2644,77.3633,44119.0
2017-12-05 13:00:00,101.63,101.77,101.46,101.48,48641.0,77.3557,77.4623,77.2263,77.2416,48641.0
2017-12-05 13:30:00,101.47,101.51,101.16,101.33,72444.0,77.2339,77.2644,76.998,77.1274,72444.0
2017-12-05 14:00:00,101.33,101.44,101.04,101.27,43481.0,77.1274,77.2111,76.9067,77.0817,43481.0
2017-12-05 14:30:00,101.29,101.33,101.08,101.1,57242.0,77.0969,77.1274,76.9371,76.9523,57242.0
2017-12-05 15:00:00,101.12,101.42,101.08,101.38,108835.0,76.9675,77.1959,76.9371,77.1654,108835.0
2017-12-05 15:30:00,101.37,101.37,100.78,100.91,353604.0,77.1578,77.1578,76.7088,76.8077,353604.0
2017-12-06 09:30:00,100.43,100.43,99.65,100.28,165511.0,76.4424,76.4424,75.8487,76.3282,165511.0
2017-12-06 10:00:00,100.17,100.4,99.84,99.98,86893.0,76.2445,76.4195,75.9933,76.0998,86893.0
2017-12-06 10:30:00,100.01,100.45,99.99,100.27,97840.0,76.1227,76.4576,76.1074,76.3206,97840.0
2017-12-06 11:00:00,100.25,100.25,99.31,99.32,153475.0,76.3053,76.3053,75.5899,75.5975,153475.0
2017-12-06 11:30:00,99.35,99.56,98.82,98.97,73431.0,75.6203,75.7801,75.2169,75.3311,73431.0
2017-12-06 12:00:00,98.98,99.09,98.49,99.04,207899.0,75.3387,75.4224,74.9657,75.3844,207899.0
2017-12-06 12:30:00,99.04,99.18,98.81,99.01,116276.0,75.3844,75.4909,75.2093,75.3615,116276.0
2017-12-06 13:00:00,99.0,99.25,98.99,99.14,81617.0,75.3539,75.5442,75.3463,75.4605,81617.0
2017-12-06 13:30:00,99.16,99.25,99.05,99.15,72323.0,75.4757,75.5442,75.392,75.4681,72323.0
2017-12-06 14:00:00,99.13,99.25,98.66,98.69,57738.0,75.4529,75.5442,75.0951,75.1179,57738.0
2017-12-06 14:30:00,98.71,98.96,98.7,98.78,82337.0,75.1332,75.3235,75.1256,75.1865,82337.0
2017-12-06 15:00:00,98.77,98.9,98.69,98.81,124084.0,75.1788,75.2778,75.1179,75.2093,124084.0
2017-12-06 15:30:00,98.8,99.0,98.74,98.89,327459.0,75.2017,75.3539,75.156,75.2702,327459.0
2017-12-07 09:30:00,98.89,99.28,98.51,99.02,103664.0,75.2702,75.567,74.9809,75.3691,103664.0
2017-12-07 10:00:00,99.05,99.33,98.86,99.11,67070.0,75.392,75.6051,75.2473,75.4376,67070.0
2017-12-07 10:30:00,99.1,99.27,98.92,99.23,115085.0,75.43,75.5594,75.293,75.529,115085.0
2017-12-07 11:00:00,99.21,99.34,98.97,99.34,49427.0,75.5137,75.6127,75.3311,75.6127,49427.0
2017-12-07 11:30:00,99.37,99.45,99.26,99.35,140390.0,75.6355,75.6964,75.5518,75.6203,140390.0
2017-12-07 12:00:00,99.39,99.43,99.1,99.31,53186.0,75.6508,75.6812,75.43,75.5899,53186.0
2017-12-07 12:30:00,99.33,99.4,99.11,99.15,46021.0,75.6051,75.6584,75.4376,75.4681,46021.0
2017-12-07 13:00:00,99.14,99.45,99.08,99.4,80960.0,75.4605,75.6964,75.4148,75.6584,80960.0
2017-12-07 13:30:00,99.41,99.49,99.22,99.3,35840.0,75.666,75.7269,75.5214,75.5823,35840.0
2017-12-07 14:00:00,99.29,99.48,99.23,99.31,45177.0,75.5746,75.7193,75.529,75.5899,45177.0
2017-12-07 14:30:00,99.3,99.53,99.27,99.45,57525.0,75.5823,75.7573,75.5594,75.6964,57525.0
2017-12-07 15:00:00,99.47,99.63,99.35,99.56,85586.0,75.7116,75.8334,75.6203,75.7801,85586.0
2017-12-07 15:30:00,99.55,99.83,99.5,99.71,270680.0,75.7725,75.9857,75.7345,75.8943,270680.0
2017-12-08 09:30:00,100.28,100.61,99.91,100.04,121690.0,76.3282,76.5794,76.0466,76.1455,121690.0
2017-12-08 10:00:00,100.09,100.15,99.75,99.94,68933.0,76.1836,76.2292,75.9248,76.0694,68933.0
2017-12-08 10:30:00,99.94,100.49,99.94,100.46,92224.0,76.0694,76.488,76.0694,76.4652,92224.0
2017-12-08 11:00:00,100.45,100.53,100.27,100.33,60479.0,76.4576,76.5185,76.3206,76.3662,60479.0
2017-12-08 11:30:00,100.31,100.69,100.21,100.62,55226.0,76.351,76.6402,76.2749,76.587,55226.0
2017-12-08 12:00:00,100.64,100.74,100.35,100.37,47807.0,76.6022,76.6783,76.3815,76.3967,47807.0
2017-12-08 12:30:00,100.39,100.45,100.28,100.37,28811.0,76.4119,76.4576,76.3282,76.3967,28811.0
2017-12-08 13:00:00,100.39,100.54,100.33,100.43,50825.0,76.4119,76.5261,76.3662,76.4424,50825.0
2017-12-08 13:30:00,100.41,100.6,100.4,100.55,43476.0,76.4271,76.5717,76.4195,76.5337,43476.0
2017-12-08 14:00:00,100.56,100.56,100.39,100.44,31307.0,76.5413,76.5413,76.4119,76.45,31307.0
2017-12-08 14:30:00,100.42,100.57,100.39,100.42,61064.0,76.4347,76.5489,76.4119,76.4347,61064.0
2017-12-08 15:00:00,100.41,100.58,100.39,100.53,61667.0,76.4271,76.5565,76.4119,76.5185,61667.0
2017-12-08 15:30:00,100.54,100.57,100.29,100.39,211436.0,76.5261,76.5489,76.3358,76.4119,211436.0
2017-12-11 09:30:00,100.49,101.13,100.39,101.09,136434.0,76.488,76.9752,76.4119,76.9447,136434.0
2017-12-11 10:00:00,101.1,101.51,100.94,101.46,145812.0,76.9523,77.2644,76.8305,77.2263,145812.0
2017-12-11 10:30:00,101.47,101.83,101.31,101.75,154622.0,77.2339,77.508,77.1122,77.4471,154622.0
2017-12-11 11:00:00,101.75,102.34,101.68,101.9,141410.0,77.4471,77.8961,77.3938,77.5612,141410.0
2017-12-11 11:30:00,101.9,102.0,101.65,101.66,106608.0,77.5612,77.6374,77.371,77.3786,106608.0
2017-12-11 12:00:00,101.65,101.75,101.34,101.42,66569.0,77.371,77.4471,77.135,77.1959,66569.0
2017-12-11 12:30:00,101.43,101.46,101.21,101.33,36453.0,77.2035,77.2263,77.036,77.1274,36453.0
2017-12-11 13:00:00,101.35,101.4,101.25,101.28,38565.0,77.1426,77.1807,77.0665,77.0893,38565.0
2017-12-11 13:30:00,101.27,101.27,101.15,101.15,46810.0,77.0817,77.0817,76.9904,76.9904,46810.0
2017-12-11 14:00:00,101.15,101.25,101.09,101.19,55631.0,76.9904,77.0665,76.9447,77.0208,55631.0
2017-12-11 14:30:00,101.2,101.24,101.02,101.05,54038.0,77.0284,77.0589,76.8914,76.9143,54038.0
2017-12-11 15:00:00,101.06,101.11,100.87,100.92,74647.0,76.9219,76.9599,76.7773,76.8153,74647.0
2017-12-11 15:30:00,100.91,101.22,100.9,101.2,271426.0,76.8077,77.0437,76.8001,77.0284,271426.0
2017-12-12 09:30:00,101.37,101.42,99.87,99.93,153691.0,77.1578,77.1959,76.0161,76.0618,153691.0
2017-12-12 10:00:00,99.92,100.54,99.87,100.47,152392.0,76.0542,76.5261,76.0161,76.4728,152392.0
2017-12-12 10:30:00,100.5,100.64,100.33,100.44,127888.0,76.4956,76.6022,76.3662,76.45,127888.0
2017-12-12 11:00:00,100.45,100.5,100.01,100.08,80849.0,76.4576,76.4956,76.1227,76.1759,80849.0
2017-12-12 11:30:00,100.1,100.29,99.67,99.67,76195.0,76.1912,76.3358,75.8639,75.8639,76195.0
2017-12-12 12:00:00,99.66,99.71,99.44,99.52,116988.0,75.8563,75.8943,75.6888,75.7497,116988.0
2017-12-12 12:30:00,99.53,100.02,99.48,100.0,203080.0,75.7573,76.1303,75.7193,76.1151,203080.0
2017-12-12 13:00:00,100.01,100.07,99.83,100.02,55700.0,76.1227,76.1683,75.9857,76.1303,55700.0
2017-12-12 13:30:00,100.03,100.15,99.97,100.01,76131.0,76.1379,76.2292,76.0922,76.1227,76131.0
2017-12-12 14:00:00,100.01,100.37,100.0,100.34,89620.0,76.1227,76.3967,76.1151,76.3738,89620.0
2017-12-12 14:30:00,100.35,100.62,100.32,100.45,105111.0,76.3815,76.587,76.3586,76.4576,105111.0
2017-12-12 15:00:00,100.47,100.52,100.38,100.41,91649.0,76.4728,76.5109,76.4043,76.4271,91649.0
2017-12-12 15:30:00,100.43,100.54,100.22,100.29,267385.0,76.4424,76.5261,76.2825,76.3358,267385.0
2017-12-13 09:30:00,100.46,100.46,99.71,100.31,69546.0,76.4652,76.4652,75.8943,76.351,69546.0
2017-12-13 10:00:00,100.3,100.54,100.19,100.43,44816.0,76.3434,76.5261,76.2597,76.4424,44816.0
2017-12-13 10:30:00,100.41,100.53,100.03,100.13,37665.0,76.4271,76.5185,76.1379,76.214,37665.0
2017-12-13 11:00:00,100.16,100.18,99.8,100.0,53562.0,76.2368,76.2521,75.9628,76.1151,53562.0
2017-12-13 11:30:00,100.02,100.39,99.9,100.31,55092.0,76.1303,76.4119,76.0389,76.351,55092.0
2017-12-13 12:00:00,100.33,100.37,100.15,100.26,57955.0,76.3662,76.3967,76.2292,76.313,57955.0
2017-12-13 12:30:00,100.26,100.32,100.11,100.25,44122.0,76.313,76.3586,76.1988,76.3053,44122.0
2017-12-13 13:00:00,100.23,100.56,100.17,100.47,43798.0,76.2901,76.5413,76.2445,76.4728,43798.0
2017-12-13 13:30:00,100.45,100.63,100.42,100.45,29846.0,76.4576,76.5946,76.4347,76.4576,29846.0
2017-12-13 14:00:00,100.54,100.72,100.16,100.18,71989.0,76.5261,76.6631,76.2368,76.2521,71989.0
2017-12-13 14:30:00,100.19,100.31,100.15,100.2,47972.0,76.2597,76.351,76.2292,76.2673,47972.0
2017-12-13 15:00:00,100.22,100.22,99.81,99.95,51819.0,76.2825,76.2825,75.9704,76.077,51819.0
2017-12-13 15:30:00,99.96,100.07,99.92,99.97,190504.0,76.0846,76.1683,76.0542,76.0922,190504.0
2017-12-14 09:30:00,99.76,100.78,99.55,100.61,137231.0,75.9324,76.7088,75.7725,76.5794,137231.0
2017-12-14 10:00:00,100.6,100.83,100.1,100.16,53783.0,76.5717,76.7468,76.1912,76.2368,53783.0
2017-12-14 10:30:00,100.16,100.48,100.14,100.26,77384.0,76.2368,76.4804,76.2216,76.313,77384.0
2017-12-14 11:00:00,100.25,100.48,100.14,100.48,71868.0,76.3053,76.4804,76.2216,76.4804,71868.0
2017-12-14 11:30:00,100.47,100.68,100.42,100.52,69255.0,76.4728,76.6326,76.4347,76.5109,69255.0
2017-12-14 12:00:00,100.51,100.63,100.43,100.58,52115.0,76.5032,76.5946,76.4424,76.5565,52115.0
2017-12-14 12:30:00,100.56,100.61,100.27,100.32,55679.0,76.5413,76.5794,76.3206,76.3586,55679.0
2017-12-14 13:00:00,100.32,100.41,100.13,100.39,82033.0,76.3586,76.4271,76.214,76.4119,82033.0
2017-12-14 13:30:00,100.39,100.42,100.0,100.03,46853.0,76.4119,76.4347,76.1151,76.1379,46853.0
2017-12-14 14:00:00,100.03,100.27,100.0,100.02,89983.0,76.1379,76.3206,76.1151,76.1303,89983.0
2017-12-14 14:30:00,100.02,100.23,100.02,100.22,74366.0,76.1303,76.2901,76.1303,76.2825,74366.0
2017-12-14 15:00:00,100.23,100.26,99.89,100.06,101031.0,76.2901,76.313,76.0313,76.1607,101031.0
2017-12-14 15:30:00,100.06,100.07,99.62,99.65,360627.0,76.1607,76.1683,75.8258,75.8487,360627.0
2017-12-15 09:30:00,100.54,100.64,98.71,99.27,886283.0,76.5261,76.6022,75.1332,75.5594,886283.0
2017-12-15 10:00:00,99.3,99.46,98.69,99.08,156433.0,75.5823,75.704,75.1179,75.4148,156433.0
2017-12-15 10:30:00,99.12,99.15,98.57,98.73,176247.0,75.4452,75.4681,75.0266,75.1484,176247.0
2017-12-15 11:00:00,98.75,98.81,98.58,98.78,89098.0,75.1636,75.2093,75.0342,75.1865,89098.0
2017-12-15 11:30:00,98.82,98.83,98.61,98.71,86584.0,75.2169,75.2245,75.0571,75.1332,86584.0
2017-12-15 12:00:00,98.73,98.81,98.57,98.65,59921.0,75.1484,75.2093,75.0266,75.0875,59921.0
2017-12-15 12:30:00,98.66,98.69,98.47,98.65,103135.0,75.0951,75.1179,74.9505,75.0875,103135.0
2017-12-15 13:00:00,98.64,98.9,98.62,98.63,83013.0,75.0799,75.2778,75.0647,75.0723,83013.0
2017-12-15 13:30:00,98.63,99.03,98.62,99.0,65045.0,75.0723,75.3767,75.0647,75.3539,65045.0
2017-12-15 14:00:00,99.0,99.1,98.89,98.99,200123.0,75.3539,75.43,75.2702,75.3463,200123.0
2017-12-15 14:30:00,99.0,99.02,98.8,98.9,133882.0,75.3539,75.3691,75.2017,75.2778,133882.0
2017-12-15 15:00:00,98.9,99.04,98.86,98.92,92970.0,75.2778,75.3844,75.2473,75.293,92970.0
2017-12-15 15:30:00,98.92,98.97,98.47,98.55,499842.0,75.293,75.3311,74.9505,75.0114,499842.0
2017-12-18 09:30:00,98.7,99.18,98.68,98.94,235819.0,75.1256,75.4909,75.1103,75.3082,235819.0
2017-12-18 10:00:00,98.9,99.68,98.89,99.49,207229.0,75.2778,75.8715,75.2702,75.7269,207229.0
2017-12-18 10:30:00,99.49,99.93,99.46,99.89,185949.0,75.7269,76.0618,75.704,76.0313,185949.0
2017-12-18 11:00:00,99.86,100.12,99.86,99.94,150472.0,76.0085,76.2064,76.0085,76.0694,150472.0
2017-12-18 11:30:00,99.92,100.12,99.83,99.92,110363.0,76.0542,76.2064,75.9857,76.0542,110363.0
2017-12-18 12:00:00,99.89,99.95,99.67,99.7,67884.0,76.0313,76.077,75.8639,75.8867,67884.0
2017-12-18 12:30:00,99.69,99.74,99.57,99.57,78498.0,75.8791,75.9172,75.7878,75.7878,78498.0
2017-12-18 13:00:00,99.58,99.87,99.5,99.81,84065.0,75.7954,76.0161,75.7345,75.9704,84065.0
2017-12-18 13:30:00,99.83,99.98,99.77,99.77,145282.0,75.9857,76.0998,75.94,75.94,145282.0
2017-12-18 14:00:00,99.81,99.93,99.74,99.93,85363.0,75.9704,76.0618,75.9172,76.0618,85363.0
2017-12-18 14:30:00,99.92,99.98,99.86,99.88,67184.0,76.0542,76.0998,76.0085,76.0237,67184.0
2017-12-18 15:00:00,99.9,100.02,99.87,100.0,77232.0,76.0389,76.1303,76.0161,76.1151,77232.0
2017-12-18 15:30:00,100.01,100.17,99.87,99.91,432064.0,76.1227,76.2445,76.0161,76.0466,432064.0
2017-12-19 09:30:00,100.34,100.84,99.68,100.83,178226.0,76.3738,76.7544,75.8715,76.7468,178226.0
2017-12-19 10:00:00,100.79,101.8,100.71,101.65,108532.0,76.7164,77.4851,76.6555,77.371,108532.0
2017-12-19 10:30:00,101.65,101.73,101.36,101.45,97736.0,77.371,77.4318,77.1502,77.2187,97736.0
2017-12-19 11:00:00,101.47,101.58,101.32,101.5,92779.0,77.2339,77.3177,77.1198,77.2568,92779.0
2017-12-19 11:30:00,101.46,101.51,101.03,101.21,127204.0,77.2263,77.2644,76.899,77.036,127204.0
2017-12-19 12:00:00,101.19,101.3,101.06,101.14,74569.0,77.0208,77.1046,76.9219,76.9828,74569.0
2017-12-19 12:30:00,101.14,101.45,101.12,101.37,105467.0,76.9828,77.2187,76.9675,77.1578,105467.0
2017-12-19 13:00:00,101.37,101.54,101.25,101.44,87777.0,77.1578,77.2872,77.0665,77.2111,87777.0
2017-12-19 13:30:00,101.43,101.61,101.29,101.59,108411.0,77.2035,77.3405,77.0969,77.3253,108411.0
2017-12-19 14:00:00,101.61,101.7,101.46,101.69,103497.0,77.3405,77.409,77.2263,77.4014,103497.0
2017-12-19 14:30:00,101.67,101.67,101.3,101.4,112703.0,77.3862,77.3862,77.1046,77.1807,112703.0
2017-12-19 15:00:00,101.39,101.53,101.36,101.45,129656.0,77.1731,77.2796,77.1502,77.2187,129656.0
2017-12-19 15:30:00,101.45,101.59,101.34,101.4,345318.0,77.2187,77.3253,77.135,77.1807,345318.0
2017-12-20 09:30:00,102.05,102.09,101.21,101.48,144594.0,77.6754,77.7059,77.036,77.2416,144594.0
2017-12-20 10:00:00,101.67,101.84,101.45,101.68,48097.0,77.3862,77.5156,77.2187,77.3938,48097.0
2017-12-20 10:30:00,101.68,102.2,101.56,102.2,123175.0,77.3938,77.7896,77.3025,77.7896,123175.0
2017-12-20 11:00:00,102.25,102.92,102.23,102.86,106626.0,77.8276,78.3376,77.8124,78.2919,106626.0
2017-12-20 11:30:00,102.9,103.3,102.7,102.96,146247.0,78.3224,78.6269,78.1702,78.3681,146247.0
2017-12-20 12:00:00,102.94,103.0,102.74,102.94,84835.0,78.3528,78.3985,78.2006,78.3528,84835.0
2017-12-20 12:30:00,102.9,102.92,102.58,102.82,79593.0,78.3224,78.3376,78.0788,78.2615,79593.0
2017-12-20 13:00:00,102.83,103.05,102.77,102.88,62868.0,78.2691,78.4366,78.2234,78.3072,62868.0
2017-12-20 13:30:00,102.87,103.29,102.82,103.27,74026.0,78.2996,78.6192,78.2615,78.604,74026.0
2017-12-20 14:00:00,103.27,103.65,103.21,103.62,181123.0,78.604,78.8933,78.5583,78.8704,181123.0
2017-12-20 14:30:00,103.61,103.64,103.23,103.37,183374.0,78.8628,78.8856,78.5736,78.6801,183374.0
2017-12-20 15:00:00,103.37,103.69,103.24,103.64,149723.0,78.6801,78.9237,78.5812,78.8856,149723.0
2017-12-20 15:30:00,103.63,103.82,103.52,103.54,395292.0,78.878,79.0227,78.7943,78.8095,395292.0
2017-12-21 09:30:00,103.73,104.43,103.24,104.43,117885.0,78.9541,79.487,78.5812,79.487,117885.0
2017-12-21 10:00:00,104.44,105.06,104.28,105.03,219821.0,79.4946,79.9665,79.3728,79.9436,219821.0
2017-12-21 10:30:00,105.02,105.81,105.02,105.59,277220.0,79.936,80.5373,79.936,80.3699,277220.0
2017-12-21 11:00:00,105.58,105.77,105.23,105.64,130238.0,80.3623,80.5069,80.0959,80.4079,130238.0
2017-12-21 11:30:00,105.66,105.96,105.56,105.84,83691.0,80.4232,80.6515,80.3471,80.5602,83691.0
2017-12-21 12:00:00,105.85,105.87,105.52,105.67,88466.0,80.5678,80.583,80.3166,80.4308,88466.0
2017-12-21 12:30:00,105.7,106.2,105.69,106.13,98135.0,80.4536,80.8342,80.446,80.7809,98135.0
2017-12-21 13:00:00,106.14,106.62,105.99,106.35,185252.0,80.7885,81.1539,80.6743,80.9484,185252.0
2017-12-21 13:30:00,106.33,106.38,106.14,106.24,90085.0,80.9331,80.9712,80.7885,80.8646,90085.0
2017-12-21 14:00:00,106.24,106.64,106.2,106.36,179342.0,80.8646,81.1691,80.8342,80.956,179342.0
2017-12-21 14:30:00,106.36,106.36,106.01,106.08,157578.0,80.956,80.956,80.6896,80.7429,157578.0
2017-12-21 15:00:00,106.08,106.54,105.98,106.51,180967.0,80.7429,81.093,80.6667,81.0701,180967.0
2017-12-21 15:30:00,106.51,106.75,106.25,106.36,492385.0,81.0701,81.2528,80.8722,80.956,492385.0
2017-12-22 09:30:00,106.7,106.89,105.88,106.88,127363.0,81.2148,81.3594,80.5906,81.3518,127363.0
2017-12-22 10:00:00,106.85,107.17,106.56,106.89,121313.0,81.3289,81.5725,81.1082,81.3594,121313.0
2017-12-22 10:30:00,106.88,107.36,106.85,107.21,129571.0,81.3518,81.7171,81.3289,81.603,129571.0
2017-12-22 11:00:00,107.22,107.32,107.03,107.21,85768.0,81.6106,81.6867,81.4659,81.603,85768.0
2017-12-22 11:30:00,107.2,107.74,107.13,107.62,93828.0,81.5953,82.0064,81.5421,81.915,93828.0
2017-12-22 12:00:00,107.63,107.83,107.57,107.67,80510.0,81.9226,82.0749,81.877,81.9531,80510.0
2017-12-22 12:30:00,107.73,107.88,107.62,107.76,88219.0,81.9987,82.1129,81.915,82.0216,88219.0
2017-12-22 13:00:00,107.76,107.82,107.36,107.43,102785.0,82.0216,82.0673,81.7171,81.7704,102785.0
2017-12-22 13:30:00,107.44,107.45,107.26,107.33,55162.0,81.778,81.7856,81.641,81.6943,55162.0
2017-12-22 14:00:00,107.33,107.4,107.18,107.19,82662.0,81.6943,81.7476,81.5801,81.5877,82662.0
2017-12-22 14:30:00,107.18,107.27,107.1,107.16,82656.0,81.5801,81.6486,81.5192,81.5649,82656.0
2017-12-22 15:00:00,107.16,107.27,107.05,107.11,100324.0,81.5649,81.6486,81.4812,81.5268,100324.0
2017-12-22 15:30:00,107.1,107.18,107.0,107.15,274850.0,81.5192,81.5801,81.4431,81.5573,274850.0
2017-12-26 09:30:00,107.24,107.75,107.0,107.4,80594.0,81.6258,82.014,81.4431,81.7476,80594.0
2017-12-26 10:00:00,107.35,108.72,107.17,108.72,126915.0,81.7095,82.7523,81.5725,82.7523,126915.0
2017-12-26 10:30:00,108.73,109.24,108.73,109.11,210236.0,82.7599,83.1481,82.7599,83.0491,210236.0
2017-12-26 11:00:00,109.11,109.39,109.0,109.34,146137.0,83.0491,83.2623,82.9654,83.2242,146137.0
2017-12-26 11:30:00,109.34,109.53,109.3,109.36,92519.0,83.2242,83.3688,83.1938,83.2394,92519.0
2017-12-26 12:00:00,109.34,109.51,109.23,109.51,74566.0,83.2242,83.3536,83.1405,83.3536,74566.0
2017-12-26 12:30:00,109.49,109.66,109.4,109.59,83390.0,83.3384,83.4678,83.2699,83.4145,83390.0
2017-12-26 13:00:00,109.59,109.61,109.3,109.31,67768.0,83.4145,83.4297,83.1938,83.2014,67768.0
2017-12-26 13:30:00,109.31,109.31,109.14,109.19,63782.0,83.2014,83.2014,83.072,83.11,63782.0
2017-12-26 14:00:00,109.19,109.29,108.99,109.21,118860.0,83.11,83.1861,82.9578,83.1253,118860.0
2017-12-26 14:30:00,109.21,109.46,109.19,109.39,91544.0,83.1253,83.3155,83.11,83.2623,91544.0
2017-12-26 15:00:00,109.39,109.52,109.12,109.13,133827.0,83.2623,83.3612,83.0567,83.0644,133827.0
2017-12-26 15:30:00,109.12,109.47,109.11,109.42,346188.0,83.0567,83.3232,83.0491,83.2851,346188.0
2017-12-27 09:30:00,109.06,109.3,108.17,108.59,255203.0,83.0111,83.1938,82.3337,82.6533,255203.0
2017-12-27 10:00:00,108.6,108.69,107.87,107.94,126937.0,82.661,82.7295,82.1053,82.1586,126937.0
2017-12-27 10:30:00,107.92,108.17,107.72,108.15,122698.0,82.1434,82.3337,81.9911,82.3184,122698.0
2017-12-27 11:00:00,108.14,108.59,108.0,108.29,55869.0,82.3108,82.6533,82.2043,82.425,55869.0
2017-12-27 11:30:00,108.28,108.39,108.08,108.29,47866.0,82.4174,82.5011,82.2652,82.425,47866.0
2017-12-27 12:00:00,108.33,108.55,108.27,108.41,33100.0,82.4554,82.6229,82.4098,82.5163,33100.0
2017-12-27 12:30:00,108.39,108.4,107.96,108.08,31543.0,82.5011,82.5087,82.1738,82.2652,31543.0
2017-12-27 13:00:00,108.06,108.37,108.03,108.14,30799.0,82.2499,82.4859,82.2271,82.3108,30799.0
2017-12-27 13:30:00,108.11,108.32,108.11,108.31,42036.0,82.288,82.4478,82.288,82.4402,42036.0
2017-12-27 14:00:00,108.31,108.54,108.28,108.37,91004.0,82.4402,82.6153,82.4174,82.4859,91004.0
2017-12-27 14:30:00,108.36,108.62,108.36,108.57,62073.0,82.4783,82.6762,82.4783,82.6381,62073.0
2017-12-27 15:00:00,108.57,108.6,108.33,108.43,100336.0,82.6381,82.661,82.4554,82.5316,100336.0
2017-12-27 15:30:00,108.43,108.43,108.23,108.34,264484.0,82.5316,82.5316,82.3793,82.4631,264484.0
2017-12-28 09:30:00,108.5,108.62,108.17,108.22,115282.0,82.5848,82.6762,82.3337,82.3717,115282.0
2017-12-28 10:00:00,108.25,108.45,107.87,107.88,138328.0,82.3945,82.5468,82.1053,82.1129,138328.0
2017-12-28 10:30:00,107.87,108.41,107.86,108.33,37298.0,82.1053,82.5163,82.0977,82.4554,37298.0
2017-12-28 11:00:00,108.3,108.58,108.16,108.22,26967.0,82.4326,82.6457,82.326,82.3717,26967.0
2017-12-28 11:30:00,108.22,108.56,108.18,108.46,63081.0,82.3717,82.6305,82.3413,82.5544,63081.0
2017-12-28 12:00:00,108.41,108.45,108.19,108.22,37485.0,82.5163,82.5468,82.3489,82.3717,37485.0
2017-12-28 12:30:00,108.22,108.48,108.22,108.41,33675.0,82.3717,82.5696,82.3717,82.5163,33675.0
2017-12-28 13:00:00,108.42,108.52,108.36,108.45,26382.0,82.5239,82.6001,82.4783,82.5468,26382.0
2017-12-28 13:30:00,108.44,108.63,108.43,108.57,34897.0,82.5392,82.6838,82.5316,82.6381,34897.0
2017-12-28 14:00:00,108.57,108.59,108.43,108.44,30481.0,82.6381,82.6533,82.5316,82.5392,30481.0
2017-12-28 14:30:00,108.46,108.53,108.38,108.47,74804.0,82.5544,82.6077,82.4935,82.562,74804.0
2017-12-28 15:00:00,108.48,108.52,108.41,108.47,98291.0,82.5696,82.6001,82.5163,82.562,98291.0
2017-12-28 15:30:00,108.47,108.56,108.44,108.44,183423.0,82.562,82.6305,82.5392,82.5392,183423.0
2017-12-29 09:30:00,109.11,109.11,107.88,108.08,173342.0,83.0491,83.0491,82.1129,82.2652,173342.0
2017-12-29 10:00:00,108.11,108.52,108.08,108.22,76739.0,82.288,82.6001,82.2652,82.3717,76739.0
2017-12-29 10:30:00,108.23,108.54,108.23,108.46,69960.0,82.3793,82.6153,82.3793,82.5544,69960.0
2017-12-29 11:00:00,108.43,108.64,108.34,108.52,47816.0,82.5316,82.6914,82.4631,82.6001,47816.0
2017-12-29 11:30:00,108.53,108.66,108.44,108.63,46115.0,82.6077,82.7066,82.5392,82.6838,46115.0
2017-12-29 12:00:00,108.63,108.76,108.49,108.74,41716.0,82.6838,82.7827,82.5772,82.7675,41716.0
2017-12-29 12:30:00,108.73,108.75,108.53,108.54,27100.0,82.7599,82.7751,82.6077,82.6153,27100.0
2017-12-29 13:00:00,108.55,108.64,108.4,108.45,43002.0,82.6229,82.6914,82.5087,82.5468,43002.0
2017-12-29 13:30:00,108.47,108.54,108.37,108.45,30602.0,82.562,82.6153,82.4859,82.5468,30602.0
2017-12-29 14:00:00,108.46,108.55,108.2,108.45,65544.0,82.5544,82.6229,82.3565,82.5468,65544.0
2017-12-29 14:30:00,108.45,108.47,108.28,108.31,66353.0,82.5468,82.562,82.4174,82.4402,66353.0
2017-12-29 15:00:00,108.3,108.4,108.16,108.16,91015.0,82.4326,82.5087,82.326,82.326,91015.0
2017-12-29 15:30:00,108.16,108.2,107.89,107.96,318436.0,82.326,82.3565,82.1205,82.1738,318436.0
2018-01-02 09:30:00,108.67,109.21,108.44,108.87,113543.0,82.7142,83.1253,82.5392,82.8665,113543.0
2018-01-02 10:00:00,108.87,109.04,108.61,108.74,81824.0,82.8665,82.9959,82.6686,82.7675,81824.0
2018-01-02 10:30:00,108.72,109.13,108.68,108.75,76591.0,82.7523,83.0644,82.7218,82.7751,76591.0
2018-01-02 11:00:00,108.76,108.8,108.35,108.39,97902.0,82.7827,82.8132,82.4707,82.5011,97902.0
2018-01-02 11:30:00,108.38,108.73,108.22,108.59,88127.0,82.4935,82.7599,82.3717,82.6533,88127.0
2018-01-02 12:00:00,108.59,108.78,108.45,108.71,58487.0,82.6533,82.798,82.5468,82.7447,58487.0
2018-01-02 12:30:00,108.74,108.84,108.63,108.78,36396.0,82.7675,82.8436,82.6838,82.798,36396.0
2018-01-02 13:00:00,108.78,108.92,108.62,108.67,70169.0,82.798,82.9045,82.6762,82.7142,70169.0
2018-01-02 13:30:00,108.67,109.05,108.66,109.03,46178.0,82.7142,83.0035,82.7066,82.9882,46178.0
2018-01-02 14:00:00,109.02,109.21,108.96,109.19,120094.0,82.9806,83.1253,82.935,83.11,120094.0
2018-01-02 14:30:00,109.2,109.39,109.17,109.2,79807.0,83.1176,83.2623,83.0948,83.1176,79807.0
2018-01-02 15:00:00,109.18,109.32,109.14,109.16,103897.0,83.1024,83.209,83.072,83.0872,103897.0
2018-01-02 15:30:00,109.16,109.39,109.07,109.29,353198.0,83.0872,83.2623,83.0187,83.1861,353198.0
2018-01-03 09:30:00,110.14,111.03,109.82,110.72,353463.0,83.8331,84.5105,83.5896,84.2746,353463.0
2018-01-03 10:00:00,110.7,111.44,110.58,111.24,236470.0,84.2594,84.8226,84.168,84.6704,236470.0
2018-01-03 10:30:00,111.24,111.83,110.76,110.85,192168.0,84.6704,85.1195,84.305,84.3735,192168.0
2018-01-03 11:00:00,110.85,110.93,110.49,110.58,147844.0,84.3735,84.4344,84.0995,84.168,147844.0
2018-01-03 11:30:00,110.58,110.85,110.48,110.81,105916.0,84.168,84.3735,84.0919,84.3431,105916.0
2018-01-03 12:00:00,110.81,111.25,110.71,111.09,102410.0,84.3431,84.678,84.267,84.5562,102410.0
2018-01-03 12:30:00,111.05,111.54,111.01,111.49,128327.0,84.5258,84.8987,84.4953,84.8607,128327.0
2018-01-03 13:00:00,111.49,111.57,111.23,111.34,135790.0,84.8607,84.9216,84.6628,84.7465,135790.0
2018-01-03 13:30:00,111.35,111.4,111.12,111.37,149907.0,84.7541,84.7922,84.579,84.7693,149907.0
2018-01-03 14:00:00,111.35,111.41,111.18,111.36,130226.0,84.7541,84.7998,84.6247,84.7617,130226.0
2018-01-03 14:30:00,111.37,111.52,111.35,111.46,115200.0,84.7693,84.8835,84.7541,84.8378,115200.0
2018-01-03 15:00:00,111.46,111.51,111.32,111.34,77206.0,84.8378,84.8759,84.7313,84.7465,77206.0
2018-01-03 15:30:00,111.33,111.35,110.87,110.92,385917.0,84.7389,84.7541,84.3888,84.4268,385917.0
2018-01-04 09:30:00,110.39,110.83,109.75,110.61,231822.0,84.0234,84.3583,83.5363,84.1909,231822.0
2018-01-04 10:00:00,110.66,110.84,110.38,110.83,73945.0,84.2289,84.3659,84.0158,84.3583,73945.0
2018-01-04 10:30:00,110.83,111.11,110.53,110.53,124090.0,84.3583,84.5714,84.13,84.13,124090.0
2018-01-04 11:00:00,110.51,110.96,110.26,110.72,312572.0,84.1147,84.4573,83.9245,84.2746,312572.0
2018-01-04 11:30:00,110.74,111.21,110.6,110.99,78458.0,84.2898,84.6476,84.1833,84.4801,78458.0
2018-01-04 12:00:00,110.96,111.14,110.86,110.92,40257.0,84.4573,84.5943,84.3812,84.4268,40257.0
2018-01-04 12:30:00,110.93,111.1,110.67,110.84,53874.0,84.4344,84.5638,84.2365,84.3659,53874.0
2018-01-04 13:00:00,110.86,110.86,110.56,110.68,51123.0,84.3812,84.3812,84.1528,84.2441,51123.0
2018-01-04 13:30:00,110.7,110.77,110.36,110.47,78733.0,84.2594,84.3126,84.0006,84.0843,78733.0
2018-01-04 14:00:00,110.46,110.56,110.34,110.47,73990.0,84.0767,84.1528,83.9854,84.0843,73990.0
2018-01-04 14:30:00,110.48,110.89,110.42,110.85,86474.0,84.0919,84.404,84.0462,84.3735,86474.0
2018-01-04 15:00:00,110.87,111.04,110.85,111.04,125975.0,84.3888,84.5182,84.3735,84.5182,125975.0
2018-01-04 15:30:00,111.04,111.12,110.8,110.93,276540.0,84.5182,84.579,84.3355,84.4344,276540.0
2018-01-05 09:30:00,110.66,111.36,110.12,111.0,158846.0,84.2289,84.7617,83.8179,84.4877,158846.0
2018-01-05 10:00:00,110.96,111.12,110.67,111.12,119207.0,84.4573,84.579,84.2365,84.579,119207.0
2018-01-05 10:30:00,111.09,111.45,111.05,111.18,123799.0,84.5562,84.8302,84.5258,84.6247,123799.0
2018-01-05 11:00:00,111.13,111.17,110.82,110.94,67439.0,84.5867,84.6171,84.3507,84.442,67439.0
2018-01-05 11:30:00,110.92,111.8,110.84,111.71,117927.0,84.4268,85.0966,84.3659,85.0281,117927.0
2018-01-05 12:00:00,111.7,111.76,111.49,111.59,75324.0,85.0205,85.0662,84.8607,84.9368,75324.0
2018-01-05 12:30:00,111.6,111.61,111.42,111.52,63916.0,84.9444,84.952,84.8074,84.8835,63916.0
2018-01-05 13:00:00,111.52,111.75,111.51,111.73,78101.0,84.8835,85.0586,84.8759,85.0434,78101.0
2018-01-05 13:30:00,111.72,111.9,111.7,111.78,102910.0,85.0357,85.1727,85.0205,85.0814,102910.0
2018-01-05 14:00:00,111.79,112.14,111.75,112.14,102418.0,85.089,85.3554,85.0586,85.3554,102418.0
2018-01-05 14:30:00,112.12,112.19,112.0,112.07,81878.0,85.3402,85.3935,85.2489,85.3021,81878.0
2018-01-05 15:00:00,112.05,112.05,111.92,112.01,99953.0,85.2869,85.2869,85.188,85.2565,99953.0
2018-01-05 15:30:00,112.01,112.3,112.0,112.16,349874.0,85.2565,85.4772,85.2489,85.3706,349874.0
2018-01-08 09:30:00,112.44,112.8,112.12,112.36,126372.0,85.5838,85.8578,85.3402,85.5229,126372.0
2018-01-08 10:00:00,112.34,112.68,112.21,112.3,65443.0,85.5077,85.7664,85.4087,85.4772,65443.0
2018-01-08 10:30:00,112.32,112.47,111.65,111.8,116188.0,85.4924,85.6066,84.9825,85.0966,116188.0
2018-01-08 11:00:00,111.8,112.08,111.75,111.82,40588.0,85.0966,85.3098,85.0586,85.1119,40588.0
2018-01-08 11:30:00,111.84,111.99,111.81,111.87,53779.0,85.1271,85.2413,85.1042,85.1499,53779.0
2018-01-08 12:00:00,111.9,112.04,111.87,112.0,215546.0,85.1727,85.2793,85.1499,85.2489,215546.0
2018-01-08 12:30:00,112.0,112.11,111.86,112.05,56276.0,85.2489,85.3326,85.1423,85.2869,56276.0
2018-01-08 13:00:00,112.0,112.87,112.0,112.87,81384.0,85.2489,85.9111,85.2489,85.9111,81384.0
2018-01-08 13:30:00,112.86,112.89,112.55,112.83,95062.0,85.9035,85.9263,85.6675,85.8806,95062.0
2018-01-08 14:00:00,112.82,113.04,112.72,112.97,78352.0,85.873,86.0405,85.7969,85.9872,78352.0
2018-01-08 14:30:00,112.95,113.15,112.84,113.1,63617.0,85.972,86.1242,85.8882,86.0861,63617.0
2018-01-08 15:00:00,113.1,113.22,112.99,113.04,84350.0,86.0861,86.1775,86.0024,86.0405,84350.0
2018-01-08 15:30:00,113.04,113.05,112.53,112.69,257607.0,86.0405,86.0481,85.6523,85.7741,257607.0
2018-01-09 09:30:00,112.93,113.1,112.06,112.35,85428.0,85.9567,86.0861,85.2945,85.5153,85428.0
2018-01-09 10:00:00,112.34,112.4,111.87,112.01,102110.0,85.5077,85.5533,85.1499,85.2565,102110.0
2018-01-09 10:30:00,112.03,112.08,111.54,111.83,52165.0,85.2717,85.3098,84.8987,85.1195,52165.0
2018-01-09 11:00:00,111.79,112.15,111.64,112.11,52857.0,85.089,85.363,84.9748,85.3326,52857.0
2018-01-09 11:30:00,112.13,112.27,111.78,111.86,40798.0,85.3478,85.4544,85.0814,85.1423,40798.0
2018-01-09 12:00:00,111.89,112.04,111.82,111.98,44926.0,85.1651,85.2793,85.1119,85.2336,44926.0
2018-01-09 12:30:00,111.99,112.47,111.99,112.38,69003.0,85.2413,85.6066,85.2413,85.5381,69003.0
2018-01-09 13:00:00,112.39,112.59,112.37,112.47,137522.0,85.5457,85.6979,85.5305,85.6066,137522.0
2018-01-09 13:30:00,112.45,112.71,112.43,112.67,143979.0,85.5914,85.7893,85.5762,85.7588,143979.0
2018-01-09 14:00:00,112.66,112.68,112.46,112.52,60779.0,85.7512,85.7664,85.599,85.6447,60779.0
2018-01-09 14:30:00,112.53,112.66,112.45,112.61,68068.0,85.6523,85.7512,85.5914,85.7132,68068.0
2018-01-09 15:00:00,112.6,112.62,112.22,112.23,82099.0,85.7056,85.7208,85.4163,85.4239,82099.0
2018-01-09 15:30:00,112.24,112.28,111.6,111.71,510730.0,85.4315,85.462,84.9444,85.0281,510730.0
2018-01-10 09:30:00,111.94,113.37,111.94,112.87,297456.0,85.2032,86.2916,85.2032,85.9111,297456.0
2018-01-10 10:00:00,112.87,113.29,112.72,112.82,375580.0,85.9111,86.2307,85.7969,85.873,375580.0
2018-01-10 10:30:00,112.79,113.05,112.36,112.58,168177.0,85.8502,86.0481,85.5229,85.6903,168177.0
2018-01-10 11:00:00,112.55,113.13,112.51,113.07,131214.0,85.6675,86.109,85.637,86.0633,131214.0
2018-01-10 11:30:00,113.07,113.2,112.92,113.03,84151.0,86.0633,86.1622,85.9491,86.0328,84151.0
2018-01-10 12:00:00,113.01,113.39,112.95,113.2,91498.0,86.0176,86.3069,85.972,86.1622,91498.0
2018-01-10 12:30:00,113.23,113.3,112.98,113.15,103484.0,86.1851,86.2384,85.9948,86.1242,103484.0
2018-01-10 13:00:00,113.14,113.4,113.03,113.39,69437.0,86.1166,86.3145,86.0328,86.3069,69437.0
2018-01-10 13:30:00,113.39,113.65,113.32,113.64,103809.0,86.3069,86.5048,86.2536,86.4971,103809.0
2018-01-10 14:00:00,113.65,113.75,113.38,113.54,102050.0,86.5048,86.5809,86.2993,86.421,102050.0
2018-01-10 14:30:00,113.53,113.54,113.07,113.07,107366.0,86.4134,86.421,86.0633,86.0633,107366.0
2018-01-10 15:00:00,113.07,113.12,112.47,112.51,343785.0,86.0633,86.1014,85.6066,85.637,343785.0
2018-01-10 15:30:00,112.5,112.63,111.86,111.99,612991.0,85.6294,85.7284,85.1423,85.2413,612991.0
2018-01-11 09:30:00,112.79,114.86,112.46,113.96,330853.0,85.8502,87.4258,85.599,86.7407,330853.0
2018-01-11 10:00:00,113.95,114.41,113.84,114.2,224341.0,86.7331,87.0832,86.6494,86.9234,224341.0
2018-01-11 10:30:00,114.22,114.76,114.03,114.62,215595.0,86.9386,87.3496,86.794,87.2431,215595.0
2018-01-11 11:00:00,114.65,114.74,114.08,114.61,184897.0,87.2659,87.3344,86.8321,87.2355,184897.0
2018-01-11 11:30:00,114.61,115.2,114.47,115.13,225237.0,87.2355,87.6845,87.1289,87.6313,225237.0
2018-01-11 12:00:00,115.13,115.22,114.91,115.13,118117.0,87.6313,87.6998,87.4638,87.6313,118117.0
2018-01-11 12:30:00,115.14,115.27,114.93,115.18,95437.0,87.6389,87.7378,87.479,87.6693,95437.0
2018-01-11 13:00:00,115.21,115.51,114.99,115.47,111008.0,87.6922,87.9205,87.5247,87.8901,111008.0
2018-01-11 13:30:00,115.47,115.53,115.32,115.49,110212.0,87.8901,87.9357,87.7759,87.9053,110212.0
2018-01-11 14:00:00,115.5,115.51,115.19,115.45,310051.0,87.9129,87.9205,87.6769,87.8748,310051.0
2018-01-11 14:30:00,115.45,115.72,115.28,115.6,190272.0,87.8748,88.0803,87.7454,87.989,190272.0
2018-01-11 15:00:00,115.58,115.7,115.04,115.23,284633.0,87.9738,88.0651,87.5628,87.7074,284633.0
2018-01-11 15:30:00,115.22,115.5,114.98,115.15,563513.0,87.6998,87.9129,87.5171,87.6465,563513.0
2018-01-12 09:30:00,114.95,116.47,114.79,116.31,248273.0,87.4943,88.6512,87.3725,88.5294,248273.0
2018-01-12 10:00:00,116.31,116.32,115.82,115.86,111499.0,88.5294,88.537,88.1565,88.1869,111499.0
2018-01-12 10:30:00,115.86,115.92,115.2,115.58,153301.0,88.1869,88.2326,87.6845,87.9738,153301.0
2018-01-12 11:00:00,115.55,115.8,114.92,115.63,94290.0,87.9509,88.1412,87.4714,88.0118,94290.0
2018-01-12 11:30:00,115.63,115.76,115.5,115.69,54966.0,88.0118,88.1108,87.9129,88.0575,54966.0
2018-01-12 12:00:00,115.73,116.04,115.6,115.82,92269.0,88.088,88.3239,87.989,88.1565,92269.0
2018-01-12 12:30:00,115.79,115.96,115.68,115.79,61459.0,88.1336,88.263,88.0499,88.1336,61459.0
2018-01-12 13:00:00,115.79,115.97,115.76,115.89,47457.0,88.1336,88.2706,88.1108,88.2097,47457.0
2018-01-12 13:30:00,115.9,116.09,115.85,116.09,71473.0,88.2173,88.362,88.1793,88.362,71473.0
2018-01-12 14:00:00,116.07,116.11,115.86,115.96,64048.0,88.3467,88.3772,88.1869,88.263,64048.0
2018-01-12 14:30:00,115.92,115.93,115.64,115.69,97380.0,88.2326,88.2402,88.0195,88.0575,97380.0
2018-01-12 15:00:00,115.68,115.87,115.54,115.67,78641.0,88.0499,88.1945,87.9433,88.0423,78641.0
2018-01-12 15:30:00,115.66,115.83,115.32,115.7,299216.0,88.0347,88.1641,87.7759,88.0651,299216.0
2018-01-16 09:30:00,115.82,116.14,114.54,115.48,251071.0,88.2867,88.5306,87.311,88.0275,251071.0
2018-01-16 10:00:00,115.4,116.4,115.14,116.32,138641.0,87.9665,88.7288,87.7683,88.6678,138641.0
2018-01-16 10:30:00,116.34,116.44,115.65,115.65,292878.0,88.6831,88.7593,88.1571,88.1571,292878.0
2018-01-16 11:00:00,115.7,115.75,115.07,115.07,139654.0,88.1952,88.2333,87.715,87.715,139654.0
2018-01-16 11:30:00,115.07,115.28,114.86,114.88,137533.0,87.715,87.8751,87.5549,87.5701,137533.0
2018-01-16 12:00:00,114.88,115.15,114.47,114.81,197724.0,87.5701,87.776,87.2576,87.5168,197724.0
2018-01-16 12:30:00,114.81,114.94,114.5,114.73,108894.0,87.5168,87.6159,87.2805,87.4558,108894.0
2018-01-16 13:00:00,114.69,114.7,114.41,114.63,75310.0,87.4253,87.4329,87.2119,87.3796,75310.0
2018-01-16 13:30:00,114.6,115.0,114.44,114.53,150475.0,87.3567,87.6616,87.2347,87.3033,150475.0
2018-01-16 14:00:00,114.54,114.54,113.68,113.92,171581.0,87.311,87.311,86.6554,86.8384,171581.0
2018-01-16 14:30:00,113.95,113.98,113.37,113.67,171998.0,86.8612,86.8841,86.4191,86.6478,171998.0
2018-01-16 15:00:00,113.69,113.93,113.32,113.57,209127.0,86.663,86.846,86.381,86.5716,209127.0
2018-01-16 15:30:00,113.56,113.84,113.08,113.31,810792.0,86.5639,86.7774,86.198,86.3734,810792.0
2018-01-17 09:30:00,113.71,113.93,112.19,112.19,164996.0,86.6783,86.846,85.5196,85.5196,164996.0
2018-01-17 10:00:00,112.14,112.97,112.14,112.54,124670.0,85.4815,86.1142,85.4815,85.7864,124670.0
2018-01-17 10:30:00,112.57,113.07,112.47,112.83,107079.0,85.8093,86.1904,85.7331,86.0075,107079.0
2018-01-17 11:00:00,112.84,113.39,112.72,113.23,66308.0,86.0151,86.4344,85.9236,86.3124,66308.0
2018-01-17 11:30:00,113.25,113.76,113.14,113.52,55495.0,86.3276,86.7164,86.2438,86.5335,55495.0
2018-01-17 12:00:00,113.52,113.58,113.13,113.55,42671.0,86.5335,86.5792,86.2362,86.5563,42671.0
2018-01-17 12:30:00,113.55,113.68,113.21,113.6,67556.0,86.5563,86.6554,86.2971,86.5944,67556.0
2018-01-17 13:00:00,113.66,113.73,113.51,113.71,77059.0,86.6402,86.6935,86.5258,86.6783,77059.0
2018-01-17 13:30:00,113.7,113.84,113.61,113.73,58358.0,86.6707,86.7774,86.6021,86.6935,58358.0
2018-01-17 14:00:00,113.71,114.22,113.65,113.98,168678.0,86.6783,87.067,86.6325,86.8841,168678.0
2018-01-17 14:30:00,113.91,114.35,113.89,114.12,108620.0,86.8307,87.1661,86.8155,86.9908,108620.0
2018-01-17 15:00:00,114.15,114.18,113.51,113.61,84822.0,87.0137,87.0366,86.5258,86.6021,84822.0
2018-01-17 15:30:00,113.61,113.84,113.41,113.54,364365.0,86.6021,86.7774,86.4496,86.5487,364365.0
2018-01-18 09:30:00,113.36,114.23,112.82,114.07,137819.0,86.4115,87.0747,85.9999,86.9527,137819.0
2018-01-18 10:00:00,114.13,114.29,113.77,113.96,91293.0,86.9984,87.1204,86.724,86.8689,91293.0
2018-01-18 10:30:00,113.96,114.07,113.54,113.56,138776.0,86.8689,86.9527,86.5487,86.5639,138776.0
2018-01-18 11:00:00,113.53,114.8,113.51,114.51,71611.0,86.5411,87.5092,86.5258,87.2881,71611.0
2018-01-18 11:30:00,114.55,114.95,114.29,114.87,97714.0,87.3186,87.6235,87.1204,87.5625,97714.0
2018-01-18 12:00:00,114.8,115.16,114.72,115.02,96730.0,87.5092,87.7836,87.4482,87.6769,96730.0
2018-01-18 12:30:00,115.01,115.03,114.76,114.9,68143.0,87.6692,87.6845,87.4787,87.5854,68143.0
2018-01-18 13:00:00,114.92,115.07,114.75,114.77,88114.0,87.6006,87.715,87.471,87.4863,88114.0
2018-01-18 13:30:00,114.77,114.93,114.61,114.92,75841.0,87.4863,87.6083,87.3643,87.6006,75841.0
2018-01-18 14:00:00,114.89,115.08,114.85,115.01,97869.0,87.5778,87.7226,87.5473,87.6692,97869.0
2018-01-18 14:30:00,115.02,115.05,114.54,114.64,137210.0,87.6769,87.6997,87.311,87.3872,137210.0
2018-01-18 15:00:00,114.62,114.85,114.48,114.64,204802.0,87.372,87.5473,87.2652,87.3872,204802.0
2018-01-18 15:30:00,114.64,114.64,114.27,114.31,531137.0,87.3872,87.3872,87.1052,87.1356,531137.0
2018-01-19 09:30:00,113.95,114.76,113.47,113.87,422611.0,86.8612,87.4787,86.4953,86.8002,422611.0
2018-01-19 10:00:00,113.96,114.23,113.63,113.81,100408.0,86.8689,87.0747,86.6173,86.7545,100408.0
2018-01-19 10:30:00,113.81,114.36,113.78,114.26,103392.0,86.7545,87.1738,86.7316,87.0975,103392.0
2018-01-19 11:00:00,114.25,114.36,113.82,114.03,69548.0,87.0899,87.1738,86.7621,86.9222,69548.0
2018-01-19 11:30:00,114.03,114.27,113.91,114.27,127699.0,86.9222,87.1052,86.8307,87.1052,127699.0
2018-01-19 12:00:00,114.27,114.46,114.21,114.27,45805.0,87.1052,87.25,87.0594,87.1052,45805.0
2018-01-19 12:30:00,114.27,114.27,114.09,114.11,38618.0,87.1052,87.1052,86.9679,86.9832,38618.0
2018-01-19 13:00:00,114.13,114.21,114.05,114.15,45729.0,86.9984,87.0594,86.9375,87.0137,45729.0
2018-01-19 13:30:00,114.16,114.36,114.16,114.36,38774.0,87.0213,87.1738,87.0213,87.1738,38774.0
2018-01-19 14:00:00,114.35,114.51,114.27,114.33,72523.0,87.1661,87.2881,87.1052,87.1509,72523.0
2018-01-19 14:30:00,114.33,114.42,114.13,114.13,113848.0,87.1509,87.2195,86.9984,86.9984,113848.0
2018-01-19 15:00:00,114.12,114.38,114.05,114.19,164100.0,86.9908,87.189,86.9375,87.0442,164100.0
2018-01-19 15:30:00,114.21,114.44,114.16,114.38,327719.0,87.0594,87.2347,87.0213,87.189,327719.0
2018-01-22 09:30:00,114.53,115.48,114.41,115.07,132260.0,87.3033,88.0275,87.2119,87.715,132260.0
2018-01-22 10:00:00,115.08,115.53,114.94,115.32,178105.0,87.7226,88.0656,87.6159,87.9055,178105.0
2018-01-22 10:30:00,115.31,115.92,115.05,115.8,136554.0,87.8979,88.3629,87.6997,88.2714,136554.0
2018-01-22 11:00:00,115.78,116.64,115.77,116.42,137244.0,88.2562,88.9117,88.2486,88.744,137244.0
2018-01-22 11:30:00,116.41,116.54,115.82,116.05,105227.0,88.7364,88.8355,88.2867,88.462,105227.0
2018-01-22 12:00:00,116.03,116.37,115.88,116.04,67622.0,88.4468,88.7059,88.3324,88.4544,67622.0
2018-01-22 12:30:00,116.05,116.18,115.97,116.03,45662.0,88.462,88.5611,88.401,88.4468,45662.0
2018-01-22 13:00:00,116.05,116.24,115.95,116.22,45163.0,88.462,88.6068,88.3858,88.5916,45163.0
2018-01-22 13:30:00,116.23,116.49,116.2,116.41,62904.0,88.5992,88.7974,88.5763,88.7364,62904.0
2018-01-22 14:00:00,116.4,116.61,116.24,116.56,88522.0,88.7288,88.8889,88.6068,88.8508,88522.0
2018-01-22 14:30:00,116.55,116.57,116.26,116.36,87928.0,88.8431,88.8584,88.6221,88.6983,87928.0
2018-01-22 15:00:00,116.37,116.62,116.36,116.53,122246.0,88.7059,88.8965,88.6983,88.8279,122246.0
2018-01-22 15:30:00,116.54,116.86,116.39,116.84,356650.0,88.8355,89.0794,88.7212,89.0642,356650.0
2018-01-23 09:30:00,117.05,118.6,116.88,118.28,281071.0,89.2243,90.4058,89.0947,90.1619,281071.0
2018-01-23 10:00:00,118.32,118.44,117.85,117.98,274194.0,90.1924,90.2838,89.8341,89.9332,274194.0
2018-01-23 10:30:00,118.03,118.14,117.39,117.97,148978.0,89.9713,90.0552,89.4835,89.9256,148978.0
2018-01-23 11:00:00,117.99,118.29,117.95,118.0,130187.0,89.9408,90.1695,89.9103,89.9484,130187.0
2018-01-23 11:30:00,117.97,118.21,117.77,118.1,170802.0,89.9256,90.1085,89.7731,90.0247,170802.0
2018-01-23 12:00:00,118.09,118.21,117.73,117.82,98176.0,90.017,90.1085,89.7426,89.8112,98176.0
2018-01-23 12:30:00,117.79,117.95,117.5,117.92,89938.0,89.7884,89.9103,89.5673,89.8875,89938.0
2018-01-23 13:00:00,117.94,118.16,117.91,118.04,79100.0,89.9027,90.0704,89.8798,89.9789,79100.0
2018-01-23 13:30:00,118.04,118.15,117.93,118.05,82190.0,89.9789,90.0628,89.8951,89.9866,82190.0
2018-01-23 14:00:00,118.09,118.14,117.93,118.08,110305.0,90.017,90.0552,89.8951,90.0094,110305.0
2018-01-23 14:30:00,118.07,118.46,118.0,118.17,155384.0,90.0018,90.2991,89.9484,90.078,155384.0
2018-01-23 15:00:00,118.19,118.39,118.09,118.22,207421.0,90.0933,90.2457,90.017,90.1161,207421.0
2018-01-23 15:30:00,118.22,118.39,117.75,117.84,405793.0,90.1161,90.2457,89.7579,89.8265,405793.0
2018-01-24 09:30:00,117.99,118.88,117.61,117.77,172164.0,89.9408,90.6192,89.6512,89.7731,172164.0
2018-01-24 10:00:00,117.86,118.16,117.53,117.76,72412.0,89.8417,90.0704,89.5902,89.7655,72412.0
2018-01-24 10:30:00,117.99,118.75,117.8,118.22,70558.0,89.9408,90.5201,89.796,90.1161,70558.0
2018-01-24 11:00:00,118.28,118.4,117.54,117.75,103076.0,90.1619,90.2534,89.5978,89.7579,103076.0
2018-01-24 11:30:00,117.77,118.04,117.44,117.44,117594.0,89.7731,89.9789,89.5216,89.5216,117594.0
2018-01-24 12:00:00,117.48,117.88,117.2,117.78,73237.0,89.5521,89.857,89.3386,89.7807,73237.0
2018-01-24 12:30:00,117.7,118.01,117.57,118.0,88759.0,89.7198,89.9561,89.6207,89.9484,88759.0
2018-01-24 13:00:00,118.04,118.11,117.82,118.08,83581.0,89.9789,90.0323,89.8112,90.0094,83581.0
2018-01-24 13:30:00,118.12,118.36,117.92,118.23,45809.0,90.0399,90.2229,89.8875,90.1238,45809.0
2018-01-24 14:00:00,118.24,118.44,118.04,118.34,49300.0,90.1314,90.2838,89.9789,90.2076,49300.0
2018-01-24 14:30:00,118.3,118.59,118.21,118.47,118312.0,90.1771,90.3982,90.1085,90.3067,118312.0
2018-01-24 15:00:00,118.47,118.55,118.22,118.45,146143.0,90.3067,90.3677,90.1161,90.2915,146143.0
2018-01-24 15:30:00,118.46,118.9,118.4,118.54,376866.0,90.2991,90.6345,90.2534,90.3601,376866.0
2018-01-25 09:30:00,118.92,119.0,118.04,118.34,129820.0,90.6497,90.7107,89.9789,90.2076,129820.0
2018-01-25 10:00:00,118.4,118.42,117.91,118.15,82369.0,90.2534,90.2686,89.8798,90.0628,82369.0
2018-01-25 10:30:00,118.18,118.45,117.35,117.38,103546.0,90.0857,90.2915,89.453,89.4758,103546.0
2018-01-25 11:00:00,117.39,118.3,117.36,118.24,102271.0,89.4835,90.1771,89.4606,90.1314,102271.0
2018-01-25 11:30:00,118.21,118.88,118.2,118.79,134398.0,90.1085,90.6192,90.1009,90.5506,134398.0
2018-01-25 12:00:00,118.8,118.96,118.2,118.37,101100.0,90.5583,90.6802,90.1009,90.2305,101100.0
2018-01-25 12:30:00,118.4,118.45,118.13,118.21,53480.0,90.2534,90.2915,90.0475,90.1085,53480.0
2018-01-25 13:00:00,118.2,118.23,117.89,117.9,60358.0,90.1009,90.1238,89.8646,89.8722,60358.0
2018-01-25 13:30:00,117.87,118.08,117.87,117.95,49830.0,89.8493,90.0094,89.8493,89.9103,49830.0
2018-01-25 14:00:00,117.96,117.98,117.3,117.31,68039.0,89.918,89.9332,89.4148,89.4225,68039.0
2018-01-25 14:30:00,117.32,117.54,117.03,117.52,132348.0,89.4301,89.5978,89.209,89.5825,132348.0
2018-01-25 15:00:00,117.54,118.04,117.4,117.83,121561.0,89.5978,89.9789,89.4911,89.8189,121561.0
2018-01-25 15:30:00,117.82,118.04,117.41,117.45,264927.0,89.8112,89.9789,89.4987,89.5292,264927.0
2018-01-26 09:30:00,117.07,117.99,116.8,117.74,100901.0,89.2395,89.9408,89.0337,89.7503,100901.0
2018-01-26 10:00:00,117.7,117.85,117.47,117.51,57222.0,89.7198,89.8341,89.5444,89.5749,57222.0
2018-01-26 10:30:00,117.5,118.06,117.45,117.86,82790.0,89.5673,89.9942,89.5292,89.8417,82790.0
2018-01-26 11:00:00,117.91,117.94,117.58,117.77,41015.0,89.8798,89.9027,89.6283,89.7731,41015.0
2018-01-26 11:30:00,117.8,117.97,117.4,117.56,44258.0,89.796,89.9256,89.4911,89.613,44258.0
2018-01-26 12:00:00,117.56,117.95,117.51,117.7,22538.0,89.613,89.9103,89.5749,89.7198,22538.0
2018-01-26 12:30:00,117.7,117.97,117.65,117.87,27224.0,89.7198,89.9256,89.6816,89.8493,27224.0
2018-01-26 13:00:00,117.88,117.99,117.78,117.97,27437.0,89.857,89.9408,89.7807,89.9256,27437.0
2018-01-26 13:30:00,117.95,117.99,117.79,117.79,68824.0,89.9103,89.9408,89.7884,89.7884,68824.0
2018-01-26 14:00:00,117.82,117.82,117.44,117.44,43852.0,89.8112,89.8112,89.5216,89.5216,43852.0
2018-01-26 14:30:00,117.47,117.47,117.35,117.39,51000.0,89.5444,89.5444,89.453,89.4835,51000.0
2018-01-26 15:00:00,117.37,117.5,117.22,117.43,81122.0,89.4682,89.5673,89.3539,89.5139,81122.0
2018-01-26 15:30:00,117.43,117.77,117.36,117.7,291305.0,89.5139,89.7731,89.4606,89.7198,291305.0
2018-01-29 09:30:00,117.12,118.04,116.61,117.79,95447.0,89.2776,89.9789,88.8889,89.7884,95447.0
2018-01-29 10:00:00,117.85,118.13,117.64,117.72,39873.0,89.8341,90.0475,89.674,89.735,39873.0
2018-01-29 10:30:00,117.71,117.83,117.22,117.24,54610.0,89.7274,89.8189,89.3539,89.3691,54610.0
2018-01-29 11:00:00,117.28,117.3,116.77,117.26,58321.0,89.3996,89.4148,89.0108,89.3844,58321.0
2018-01-29 11:30:00,117.25,117.31,116.97,117.03,49121.0,89.3767,89.4225,89.1633,89.209,49121.0
2018-01-29 12:00:00,117.03,117.48,116.97,117.32,35295.0,89.209,89.5521,89.1633,89.4301,35295.0
2018-01-29 12:30:00,117.35,117.48,117.29,117.34,26388.0,89.453,89.5521,89.4072,89.4453,26388.0
2018-01-29 13:00:00,117.37,117.75,117.36,117.67,35403.0,89.4682,89.7579,89.4606,89.6969,35403.0
2018-01-29 13:30:00,117.69,117.69,117.24,117.3,29475.0,89.7121,89.7121,89.3691,89.4148,29475.0
2018-01-29 14:00:00,117.33,117.51,117.31,117.49,37541.0,89.4377,89.5749,89.4225,89.5597,37541.0
2018-01-29 14:30:00,117.5,117.51,117.09,117.12,46911.0,89.5673,89.5749,89.2548,89.2776,46911.0
2018-01-29 15:00:00,117.12,117.21,116.82,116.85,81410.0,89.2776,89.3462,89.049,89.0718,81410.0
2018-01-29 15:30:00,116.85,116.99,116.42,116.56,293313.0,89.0718,89.1785,88.744,88.8508,293313.0
2018-01-30 09:30:00,115.98,115.98,114.04,114.82,419371.0,88.4086,88.4086,86.9298,87.5244,419371.0
2018-01-30 10:00:00,114.82,114.99,113.9,114.82,253314.0,87.5244,87.654,86.8231,87.5244,253314.0
2018-01-30 10:30:00,114.81,115.49,114.65,114.72,200935.0,87.5168,88.0351,87.3948,87.4482,200935.0
2018-01-30 11:00:00,114.73,115.0,114.29,114.32,119795.0,87.4558,87.6616,87.1204,87.1433,119795.0
2018-01-30 11:30:00,114.29,114.8,114.29,114.64,80634.0,87.1204,87.5092,87.1204,87.3872,80634.0
2018-01-30 12:00:00,114.63,114.97,114.48,114.54,174342.0,87.3796,87.6387,87.2652,87.311,174342.0
2018-01-30 12:30:00,114.54,114.74,114.35,114.58,95722.0,87.311,87.4634,87.1661,87.3415,95722.0
2018-01-30 13:00:00,114.59,114.88,114.32,114.32,85891.0,87.3491,87.5701,87.1433,87.1433,85891.0
2018-01-30 13:30:00,114.37,115.11,114.31,114.97,138943.0,87.1814,87.7455,87.1356,87.6387,138943.0
2018-01-30 14:00:00,115.0,115.27,114.81,114.85,131782.0,87.6616,87.8674,87.5168,87.5473,131782.0
2018-01-30 14:30:00,114.86,115.21,114.74,115.14,106016.0,87.5549,87.8217,87.4634,87.7683,106016.0
2018-01-30 15:00:00,115.11,115.22,114.82,114.96,133455.0,87.7455,87.8293,87.5244,87.6311,133455.0
2018-01-30 15:30:00,114.96,115.36,114.91,115.18,539881.0,87.6311,87.936,87.593,87.7988,539881.0
2018-01-31 09:30:00,115.32,115.73,114.9,115.27,160272.0,87.9055,88.2181,87.5854,87.8674,160272.0
2018-01-31 10:00:00,115.27,115.54,115.07,115.12,91495.0,87.8674,88.0732,87.715,87.7531,91495.0
2018-01-31 10:30:00,115.14,115.34,114.75,115.04,94418.0,87.7683,87.9208,87.471,87.6921,94418.0
2018-01-31 11:00:00,115.03,115.12,114.53,114.93,104968.0,87.6845,87.7531,87.3033,87.6083,104968.0
2018-01-31 11:30:00,114.92,115.34,114.82,115.3,84397.0,87.6006,87.9208,87.5244,87.8903,84397.0
2018-01-31 12:00:00,115.26,115.34,114.83,114.87,63584.0,87.8598,87.9208,87.532,87.5625,63584.0
2018-01-31 12:30:00,114.9,115.12,114.56,114.8,62026.0,87.5854,87.7531,87.3262,87.5092,62026.0
2018-01-31 13:00:00,114.8,115.01,114.72,114.87,71927.0,87.5092,87.6692,87.4482,87.5625,71927.0
2018-01-31 13:30:00,114.9,115.09,114.64,114.64,52064.0,87.5854,87.7302,87.3872,87.3872,52064.0
2018-01-31 14:00:00,114.66,115.03,114.43,114.6,113011.0,87.4024,87.6845,87.2271,87.3567,113011.0
2018-01-31 14:30:00,114.64,115.05,114.54,114.64,104711.0,87.3872,87.6997,87.311,87.3872,104711.0
2018-01-31 15:00:00,114.62,114.88,114.43,114.85,95742.0,87.372,87.5701,87.2271,87.5473,95742.0
2018-01-31 15:30:00,114.83,115.39,114.81,115.01,401184.0,87.532,87.9589,87.5168,87.6692,401184.0
2018-02-01 09:30:00,115.28,115.68,114.58,115.43,147640.0,87.8751,88.18,87.3415,87.9894,147640.0
2018-02-01 10:00:00,115.4,115.75,115.0,115.13,92255.0,87.9665,88.2333,87.6616,87.7607,92255.0
2018-02-01 10:30:00,115.12,115.15,114.63,114.96,67657.0,87.7531,87.776,87.3796,87.6311,67657.0
2018-02-01 11:00:00,114.98,115.17,114.58,114.8,71576.0,87.6464,87.7912,87.3415,87.5092,71576.0
2018-02-01 11:30:00,114.76,115.52,114.76,115.42,56089.0,87.4787,88.058,87.4787,87.9818,56089.0
2018-02-01 12:00:00,115.41,115.59,115.2,115.57,83371.0,87.9741,88.1114,87.8141,88.0961,83371.0
2018-02-01 12:30:00,115.63,115.81,115.4,115.57,52829.0,88.1419,88.2791,87.9665,88.0961,52829.0
2018-02-01 13:00:00,115.64,116.22,115.63,116.0,72164.0,88.1495,88.5916,88.1419,88.4239,72164.0
2018-02-01 13:30:00,116.01,116.09,115.57,115.57,79480.0,88.4315,88.4925,88.0961,88.0961,79480.0
2018-02-01 14:00:00,115.57,115.85,115.53,115.74,77698.0,88.0961,88.3096,88.0656,88.2257,77698.0
2018-02-01 14:30:00,115.72,116.03,115.56,116.03,85864.0,88.2105,88.4468,88.0885,88.4468,85864.0
2018-02-01 15:00:00,116.01,116.12,115.71,115.75,132281.0,88.4315,88.5154,88.2028,88.2333,132281.0
2018-02-01 15:30:00,115.72,116.57,115.55,116.51,414215.0,88.2105,88.8584,88.0809,88.8127,414215.0
2018-02-02 09:30:00,115.01,115.19,113.86,114.31,267624.0,87.6692,87.8064,86.7926,87.1356,267624.0
2018-02-02 10:00:00,114.27,114.35,113.57,114.0,202211.0,87.1052,87.1661,86.5716,86.8993,202211.0
2018-02-02 10:30:00,114.06,114.1,113.42,113.72,74756.0,86.9451,86.9756,86.4572,86.6859,74756.0
2018-02-02 11:00:00,113.71,113.89,113.25,113.66,92259.0,86.6783,86.8155,86.3276,86.6402,92259.0
2018-02-02 11:30:00,113.69,113.77,113.29,113.37,55541.0,86.663,86.724,86.3581,86.4191,55541.0
2018-02-02 12:00:00,113.4,113.91,113.34,113.91,78661.0,86.442,86.8307,86.3962,86.8307,78661.0
2018-02-02 12:30:00,113.89,113.96,113.49,113.52,84167.0,86.8155,86.8689,86.5106,86.5335,84167.0
2018-02-02 13:00:00,113.48,113.5,113.25,113.47,69815.0,86.503,86.5182,86.3276,86.4953,69815.0
2018-02-02 13:30:00,113.45,113.76,113.26,113.42,44972.0,86.4801,86.7164,86.3353,86.4572,44972.0
2018-02-02 14:00:00,113.44,113.71,112.9,113.02,107481.0,86.4725,86.6783,86.0608,86.1523,107481.0
2018-02-02 14:30:00,113.01,113.32,112.85,112.9,114168.0,86.1447,86.381,86.0227,86.0608,114168.0
2018-02-02 15:00:00,112.88,113.0,112.41,112.71,188672.0,86.0456,86.1371,85.6873,85.916,188672.0
2018-02-02 15:30:00,112.67,113.1,112.53,112.8,304543.0,85.8855,86.2133,85.7788,85.9846,304543.0
2018-02-05 09:30:00,111.7,113.88,111.27,112.44,361879.0,85.1461,86.8079,84.8183,85.7102,361879.0
2018-02-05 10:00:00,112.41,113.22,112.2,112.91,116735.0,85.6873,86.3048,85.5272,86.0685,116735.0
2018-02-05 10:30:00,112.91,113.58,112.52,113.41,79448.0,86.0685,86.5792,85.7712,86.4496,79448.0
2018-02-05 11:00:00,113.46,113.56,112.58,112.66,58842.0,86.4877,86.5639,85.8169,85.8779,58842.0
2018-02-05 11:30:00,112.58,112.68,112.37,112.6,53794.0,85.8169,85.8931,85.6568,85.8322,53794.0
2018-02-05 12:00:00,112.58,112.6,111.52,111.67,85498.0,85.8169,85.8322,85.0089,85.1232,85498.0
2018-02-05 12:30:00,111.65,112.22,111.62,111.69,65007.0,85.108,85.5425,85.0851,85.1385,65007.0
2018-02-05 13:00:00,111.68,111.68,111.08,111.35,98032.0,85.1309,85.1309,84.6735,84.8793,98032.0
2018-02-05 13:30:00,111.36,112.2,111.28,112.18,97284.0,84.8869,85.5272,84.826,85.512,97284.0
2018-02-05 14:00:00,112.18,112.18,111.46,111.59,159208.0,85.512,85.512,84.9632,85.0623,159208.0
2018-02-05 14:30:00,111.58,111.6,110.41,110.48,163245.0,85.0546,85.0699,84.1628,84.2161,163245.0
2018-02-05 15:00:00,110.47,111.05,109.0,110.8,214681.0,84.2085,84.6506,83.088,84.4601,214681.0
2018-02-05 15:30:00,110.78,110.86,109.53,109.56,542967.0,84.4448,84.5058,83.492,83.5148,542967.0
2018-02-06 09:30:00,107.76,110.9,107.22,109.77,379026.0,82.1427,84.5363,81.7311,83.6749,379026.0
2018-02-06 10:00:00,109.68,110.0,106.87,108.22,541207.0,83.6063,83.8502,81.4643,82.4934,541207.0
2018-02-06 10:30:00,108.27,108.45,107.03,107.45,287838.0,82.5315,82.6687,81.5863,81.9064,287838.0
2018-02-06 11:00:00,107.46,107.64,106.7,107.28,221233.0,81.9141,82.0513,81.3347,81.7769,221233.0
2018-02-06 11:30:00,107.26,107.97,106.75,107.63,126380.0,81.7616,82.3028,81.3728,82.0437,126380.0
2018-02-06 12:00:00,107.62,108.04,107.33,108.0,115175.0,82.036,82.3562,81.815,82.3257,115175.0
2018-02-06 12:30:00,108.0,108.23,107.23,107.4,164184.0,82.3257,82.501,81.7387,81.8683,164184.0
2018-02-06 13:00:00,107.33,107.56,106.91,107.32,80123.0,81.815,81.9903,81.4948,81.8073,80123.0
2018-02-06 13:30:00,107.27,107.32,106.35,106.43,123310.0,81.7692,81.8073,81.0679,81.1289,123310.0
2018-02-06 14:00:00,106.44,106.7,106.09,106.37,232251.0,81.1365,81.3347,80.8697,81.0832,232251.0
2018-02-06 14:30:00,106.35,107.5,106.15,107.44,253928.0,81.0679,81.9446,80.9155,81.8988,253928.0
2018-02-06 15:00:00,107.44,108.71,107.43,108.15,187088.0,81.8988,82.8669,81.8912,82.44,187088.0
2018-02-06 15:30:00,108.16,108.87,107.78,108.28,623683.0,82.4477,82.9889,82.158,82.5391,623683.0
2018-02-07 09:30:00,108.42,109.46,108.16,109.34,329469.0,82.6458,83.4386,82.4477,83.3471,329469.0
2018-02-07 10:00:00,109.3,109.71,108.86,109.01,162137.0,83.3166,83.6292,82.9812,83.0956,162137.0
2018-02-07 10:30:00,108.99,109.32,108.18,109.1,578818.0,83.0803,83.3319,82.4629,83.1642,578818.0
2018-02-07 11:00:00,109.14,109.16,108.33,108.43,124054.0,83.1947,83.2099,82.5772,82.6535,124054.0
2018-02-07 11:30:00,108.39,108.56,107.62,107.93,168328.0,82.623,82.7526,82.036,82.2723,168328.0
2018-02-07 12:00:00,107.88,107.97,107.43,107.74,108166.0,82.2342,82.3028,81.8912,82.1275,108166.0
2018-02-07 12:30:00,107.69,107.69,106.73,106.86,147902.0,82.0894,82.0894,81.3576,81.4567,147902.0
2018-02-07 13:00:00,106.88,107.16,106.44,107.02,167735.0,81.4719,81.6854,81.1365,81.5787,167735.0
2018-02-07 13:30:00,106.93,107.26,106.25,106.43,189254.0,81.5101,81.7616,80.9917,81.1289,189254.0
2018-02-07 14:00:00,106.38,106.87,106.03,106.84,336999.0,81.0908,81.4643,80.824,81.4415,336999.0
2018-02-07 14:30:00,106.84,106.91,106.38,106.53,164627.0,81.4415,81.4948,81.0908,81.2051,164627.0
2018-02-07 15:00:00,106.53,106.99,106.44,106.93,203709.0,81.2051,81.5558,81.1365,81.5101,203709.0
2018-02-07 15:30:00,106.92,107.03,105.76,105.78,914969.0,81.5024,81.5863,80.6182,80.6334,914969.0
2018-02-08 09:30:00,106.02,106.39,105.14,106.07,414358.0,80.8164,81.0984,80.1456,80.8545,414358.0
2018-02-08 10:00:00,106.07,106.5,105.29,105.46,192331.0,80.8545,81.1823,80.2599,80.3895,192331.0
2018-02-08 10:30:00,105.44,105.65,104.75,104.89,138139.0,80.3743,80.5343,79.8483,79.955,138139.0
2018-02-08 11:00:00,104.87,105.24,103.84,104.12,247581.0,79.9398,80.2218,79.1546,79.3681,247581.0
2018-02-08 11:30:00,104.09,104.46,103.66,104.02,223929.0,79.3452,79.6272,79.0174,79.2918,223929.0
2018-02-08 12:00:00,104.09,104.19,102.91,103.19,330232.0,79.3452,79.4214,78.4457,78.6592,330232.0
2018-02-08 12:30:00,103.21,103.84,102.54,102.94,127933.0,78.6744,79.1546,78.1637,78.4686,127933.0
2018-02-08 13:00:00,102.92,103.42,102.58,102.9,104338.0,78.4533,78.8345,78.1942,78.4381,104338.0
2018-02-08 13:30:00,102.96,103.93,102.86,103.81,207714.0,78.4838,79.2232,78.4076,79.1318,207714.0
2018-02-08 14:00:00,103.81,103.98,103.3,103.42,153731.0,79.1318,79.2613,78.743,78.8345,153731.0
2018-02-08 14:30:00,103.44,103.5,102.47,102.67,220040.0,78.8497,78.8955,78.1103,78.2628,220040.0
2018-02-08 15:00:00,102.68,103.22,102.06,102.32,281716.0,78.2704,78.682,77.7978,77.996,281716.0
2018-02-08 15:30:00,102.33,102.47,100.98,101.06,816389.0,78.0036,78.1103,76.9745,77.0355,816389.0
2018-02-09 09:30:00,101.89,102.6,100.1,101.48,301212.0,77.6682,78.2094,76.3037,77.3557,301212.0
2018-02-09 10:00:00,101.48,101.64,100.44,100.47,237191.0,77.3557,77.4776,76.5629,76.5858,237191.0
2018-02-09 10:30:00,100.44,100.99,99.17,99.3,286756.0,76.5629,76.9821,75.5948,75.6939,286756.0
2018-02-09 11:00:00,99.3,100.15,98.85,99.3,261198.0,75.6939,76.3418,75.3509,75.6939,261198.0
2018-02-09 11:30:00,99.34,99.78,98.06,98.27,270883.0,75.7244,76.0598,74.7487,74.9088,270883.0
2018-02-09 12:00:00,98.26,98.38,97.2,97.3,330943.0,74.9011,74.9926,74.0931,74.1694,330943.0
2018-02-09 12:30:00,97.4,98.18,97.21,98.09,160612.0,74.2456,74.8402,74.1007,74.7715,160612.0
2018-02-09 13:00:00,98.08,98.08,96.94,97.13,200321.0,74.7639,74.7639,73.8949,74.0398,200321.0
2018-02-09 13:30:00,97.01,97.93,96.54,97.54,248880.0,73.9483,74.6496,73.59,74.3523,248880.0
2018-02-09 14:00:00,97.54,100.27,97.52,99.08,325326.0,74.3523,76.4333,74.3371,75.5262,325326.0
2018-02-09 14:30:00,99.06,99.55,98.79,99.11,242263.0,75.511,75.8845,75.3051,75.5491,242263.0
2018-02-09 15:00:00,99.11,99.66,98.31,99.37,243444.0,75.5491,75.9683,74.9392,75.7473,243444.0
2018-02-09 15:30:00,99.38,101.0,99.26,100.08,988582.0,75.7549,76.9898,75.6634,76.2885,988582.0
2018-02-12 09:30:00,101.54,103.62,101.33,102.11,342299.0,77.4014,78.9869,77.2413,77.8359,342299.0
2018-02-12 10:00:00,102.19,102.62,101.35,101.58,191277.0,77.8969,78.2247,77.2566,77.4319,191277.0
2018-02-12 10:30:00,101.59,102.89,101.58,102.78,119202.0,77.4395,78.4305,77.4319,78.3466,119202.0
2018-02-12 11:00:00,102.73,102.78,102.06,102.31,134345.0,78.3085,78.3466,77.7978,77.9883,134345.0
2018-02-12 11:30:00,102.33,103.0,101.98,103.0,96603.0,78.0036,78.5143,77.7368,78.5143,96603.0
2018-02-12 12:00:00,102.95,103.53,102.75,103.33,111086.0,78.4762,78.9183,78.3237,78.7659,111086.0
2018-02-12 12:30:00,103.3,103.8,103.02,103.46,83671.0,78.743,79.1241,78.5296,78.865,83671.0
2018-02-12 13:00:00,103.52,103.7,103.21,103.49,83199.0,78.9107,79.0479,78.6744,78.8878,83199.0
2018-02-12 13:30:00,103.45,104.03,103.24,103.9,75764.0,78.8573,79.2995,78.6973,79.2004,75764.0
2018-02-12 14:00:00,103.89,103.97,103.19,103.3,97502.0,79.1927,79.2537,78.6592,78.743,97502.0
2018-02-12 14:30:00,103.32,103.66,103.07,103.35,112116.0,78.7582,79.0174,78.5677,78.7811,112116.0
2018-02-12 15:00:00,103.37,103.89,103.37,103.43,151038.0,78.7964,79.1927,78.7964,78.8421,151038.0
2018-02-12 15:30:00,103.43,103.65,102.83,103.09,543901.0,78.8421,79.0098,78.3847,78.5829,543901.0
2018-02-13 09:30:00,102.49,103.24,101.99,102.57,183947.0,78.1256,78.6973,77.7444,78.1865,183947.0
2018-02-13 10:00:00,102.55,102.74,102.01,102.22,129497.0,78.1713,78.3161,77.7597,77.9197,129497.0
2018-02-13 10:30:00,102.23,102.37,101.84,102.09,98038.0,77.9274,78.0341,77.6301,77.8206,98038.0
2018-02-13 11:00:00,102.05,102.12,101.64,101.64,69160.0,77.7902,77.8435,77.4776,77.4776,69160.0
2018-02-13 11:30:00,101.64,102.38,101.61,102.3,79803.0,77.4776,78.0417,77.4548,77.9807,79803.0
2018-02-13 12:00:00,102.34,102.41,102.13,102.15,85701.0,78.0112,78.0646,77.8511,77.8664,85701.0
2018-02-13 12:30:00,102.13,102.51,102.0,102.36,89902.0,77.8511,78.1408,77.752,78.0265,89902.0
2018-02-13 13:00:00,102.33,102.76,102.28,102.54,57467.0,78.0036,78.3314,77.9655,78.1637,57467.0
2018-02-13 13:30:00,102.53,102.82,102.49,102.62,40006.0,78.156,78.3771,78.1256,78.2247,40006.0
2018-02-13 14:00:00,102.6,102.78,102.5,102.55,68303.0,78.2094,78.3466,78.1332,78.1713,68303.0
2018-02-13 14:30:00,102.55,102.89,102.45,102.88,82087.0,78.1713,78.4305,78.0951,78.4228,82087.0
2018-02-13 15:00:00,102.88,102.88,102.45,102.56,74049.0,78.4228,78.4228,78.0951,78.1789,74049.0
2018-02-13 15:30:00,102.53,102.81,102.41,102.48,202060.0,78.156,78.3695,78.0646,78.1179,202060.0
2018-02-14 09:30:00,101.58,103.62,101.5,102.86,275268.0,77.4319,78.9869,77.3709,78.4076,275268.0
2018-02-14 10:00:00,102.88,104.16,102.63,103.24,170254.0,78.4228,79.3986,78.2323,78.6973,170254.0
2018-02-14 10:30:00,103.28,104.43,103.13,103.95,242326.0,78.7278,79.6044,78.6134,79.2385,242326.0
2018-02-14 11:00:00,103.94,104.48,103.54,104.4,159574.0,79.2309,79.6425,78.9259,79.5815,159574.0
2018-02-14 11:30:00,104.43,104.69,103.96,104.42,139508.0,79.6044,79.8026,79.2461,79.5967,139508.0
2018-02-14 12:00:00,104.42,105.02,104.18,104.94,146576.0,79.5967,80.0541,79.4138,79.9931,146576.0
2018-02-14 12:30:00,104.96,105.2,104.82,105.09,101332.0,80.0084,80.1913,79.9017,80.1075,101332.0
2018-02-14 13:00:00,105.12,106.28,105.04,106.11,150855.0,80.1303,81.0146,80.0694,80.885,150855.0
2018-02-14 13:30:00,106.14,106.73,106.09,106.64,123160.0,80.9079,81.3576,80.8697,81.289,123160.0
2018-02-14 14:00:00,106.67,106.91,106.34,106.43,140606.0,81.3119,81.4948,81.0603,81.1289,140606.0
2018-02-14 14:30:00,106.4,106.89,106.3,106.72,176060.0,81.1061,81.4796,81.0298,81.35,176060.0
2018-02-14 15:00:00,106.74,107.06,106.71,106.94,307284.0,81.3652,81.6092,81.3424,81.5177,307284.0
2018-02-14 15:30:00,106.95,107.03,106.69,106.77,987976.0,81.5253,81.5863,81.3271,81.3881,987976.0
2018-02-15 09:30:00,106.6,107.04,106.12,106.47,323432.0,81.2585,81.5939,80.8926,81.1594,323432.0
2018-02-15 10:00:00,106.49,106.88,106.36,106.78,182416.0,81.1747,81.4719,81.0756,81.3957,182416.0
2018-02-15 10:30:00,106.79,106.82,105.37,105.37,216779.0,81.4033,81.4262,80.3209,80.3209,216779.0
2018-02-15 11:00:00,105.36,106.53,105.01,106.47,190917.0,80.3133,81.2051,80.0465,81.1594,190917.0
2018-02-15 11:30:00,106.53,107.15,106.14,106.94,120588.0,81.2051,81.6778,80.9079,81.5177,120588.0
2018-02-15 12:00:00,106.94,107.02,106.48,106.59,101180.0,81.5177,81.5787,81.167,81.2509,101180.0
2018-02-15 12:30:00,106.6,106.8,106.35,106.68,90053.0,81.2585,81.411,81.0679,81.3195,90053.0
2018-02-15 13:00:00,106.72,107.06,106.7,106.91,197952.0,81.35,81.6092,81.3347,81.4948,197952.0
2018-02-15 13:30:00,106.91,106.91,106.42,106.53,73521.0,81.4948,81.4948,81.1213,81.2051,73521.0
2018-02-15 14:00:00,106.52,107.23,106.47,107.17,92456.0,81.1975,81.7387,81.1594,81.693,92456.0
2018-02-15 14:30:00,107.21,107.59,107.16,107.57,212981.0,81.7235,82.0132,81.6854,81.9979,212981.0
2018-02-15 15:00:00,107.59,108.06,107.58,107.72,185409.0,82.0132,82.3714,82.0055,82.1123,185409.0
2018-02-15 15:30:00,107.7,107.77,107.39,107.71,498263.0,82.097,82.1504,81.8607,82.1046,498263.0
2018-02-16 09:30:00,107.14,107.9,106.6,107.69,323865.0,81.6701,82.2495,81.2585,82.0894,323865.0
2018-02-16 10:00:00,107.68,107.73,107.25,107.34,232785.0,82.0818,82.1199,81.754,81.8226,232785.0
2018-02-16 10:30:00,107.37,108.06,107.34,107.88,175370.0,81.8455,82.3714,81.8226,82.2342,175370.0
2018-02-16 11:00:00,107.9,108.56,107.9,108.44,115930.0,82.2495,82.7526,82.2495,82.6611,115930.0
2018-02-16 11:30:00,108.47,108.74,108.38,108.6,107038.0,82.684,82.8898,82.6154,82.7831,107038.0
2018-02-16 12:00:00,108.58,108.74,107.98,107.98,95234.0,82.7678,82.8898,82.3104,82.3104,95234.0
2018-02-16 12:30:00,107.98,108.56,107.98,108.27,85506.0,82.3104,82.7526,82.3104,82.5315,85506.0
2018-02-16 13:00:00,108.27,108.36,107.77,108.02,122275.0,82.5315,82.6001,82.1504,82.3409,122275.0
2018-02-16 13:30:00,108.0,108.24,107.69,107.87,112559.0,82.3257,82.5086,82.0894,82.2266,112559.0
2018-02-16 14:00:00,107.86,108.19,107.71,108.14,123173.0,82.219,82.4705,82.1046,82.4324,123173.0
2018-02-16 14:30:00,108.09,108.29,107.72,108.2,107095.0,82.3943,82.5468,82.1123,82.4781,107095.0
2018-02-16 15:00:00,108.19,108.29,107.92,107.97,126963.0,82.4705,82.5468,82.2647,82.3028,126963.0
2018-02-16 15:30:00,107.94,108.13,107.52,107.66,455741.0,82.28,82.4248,81.9598,82.0665,455741.0
2018-02-20 09:30:00,107.78,108.79,106.15,107.01,377577.0,82.158,82.9279,80.9155,81.571,377577.0
2018-02-20 10:00:00,107.04,108.11,106.81,107.64,255066.0,81.5939,82.4095,81.4186,82.0513,255066.0
2018-02-20 10:30:00,107.62,108.5,107.3,108.28,244655.0,82.036,82.7068,81.7921,82.5391,244655.0
2018-02-20 11:00:00,108.29,108.52,108.03,108.43,96226.0,82.5468,82.7221,82.3486,82.6535,96226.0
2018-02-20 11:30:00,108.49,108.65,108.23,108.65,83405.0,82.6992,82.8212,82.501,82.8212,83405.0
2018-02-20 12:00:00,108.65,109.03,108.32,108.36,103442.0,82.8212,83.1108,82.5696,82.6001,103442.0
2018-02-20 12:30:00,108.42,108.6,108.22,108.25,41301.0,82.6458,82.7831,82.4934,82.5163,41301.0
2018-02-20 13:00:00,108.25,108.35,107.93,107.98,40376.0,82.5163,82.5925,82.2723,82.3104,40376.0
2018-02-20 13:30:00,107.94,108.33,107.94,108.27,32867.0,82.28,82.5772,82.28,82.5315,32867.0
2018-02-20 14:00:00,108.26,108.31,107.71,107.89,69293.0,82.5239,82.562,82.1046,82.2418,69293.0
2018-02-20 14:30:00,107.89,108.05,107.56,107.56,81277.0,82.2418,82.3638,81.9903,81.9903,81277.0
2018-02-20 15:00:00,107.58,107.84,107.25,107.57,114010.0,82.0055,82.2037,81.754,81.9979,114010.0
2018-02-20 15:30:00,107.56,108.18,107.56,107.95,312878.0,81.9903,82.4629,81.9903,82.2876,312878.0
2018-02-21 09:30:00,107.65,108.32,107.27,108.07,124646.0,82.0589,82.5696,81.7692,82.3791,124646.0
2018-02-21 10:00:00,108.09,108.47,107.8,108.02,55083.0,82.3943,82.684,82.1732,82.3409,55083.0
2018-02-21 10:30:00,108.07,108.74,107.81,108.57,62145.0,82.3791,82.8898,82.1809,82.7602,62145.0
2018-02-21 11:00:00,108.52,108.56,107.76,107.81,93572.0,82.7221,82.7526,82.1427,82.1809,93572.0
2018-02-21 11:30:00,107.8,107.95,106.94,106.94,77582.0,82.1732,82.2876,81.5177,81.5177,77582.0
2018-02-21 12:00:00,106.94,107.34,106.93,107.02,85361.0,81.5177,81.8226,81.5101,81.5787,85361.0
2018-02-21 12:30:00,107.04,107.16,106.37,106.75,142752.0,81.5939,81.6854,81.0832,81.3728,142752.0
2018-02-21 13:00:00,106.74,106.97,106.59,106.7,56433.0,81.3652,81.5405,81.2509,81.3347,56433.0
2018-02-21 13:30:00,106.72,106.74,106.28,106.51,220375.0,81.35,81.3652,81.0146,81.1899,220375.0
2018-02-21 14:00:00,106.51,107.22,106.45,106.79,157638.0,81.1899,81.7311,81.1442,81.4033,157638.0
2018-02-21 14:30:00,106.82,106.85,106.04,106.23,120606.0,81.4262,81.4491,80.8316,80.9765,120606.0
2018-02-21 15:00:00,106.18,106.73,105.78,106.61,174459.0,80.9384,81.3576,80.6334,81.2661,174459.0
2018-02-21 15:30:00,106.61,106.79,105.86,105.86,662044.0,81.2661,81.4033,80.6944,80.6944,662044.0
2018-02-22 09:30:00,106.7,107.28,105.94,106.32,187829.0,81.3347,81.7769,80.7554,81.0451,187829.0
2018-02-22 10:00:00,106.32,107.07,106.24,106.66,144872.0,81.0451,81.6168,80.9841,81.3042,144872.0
2018-02-22 10:30:00,106.7,107.44,106.63,106.95,72275.0,81.3347,81.8988,81.2814,81.5253,72275.0
2018-02-22 11:00:00,107.06,108.49,107.05,108.25,154002.0,81.6092,82.6992,81.6015,82.5163,154002.0
2018-02-22 11:30:00,108.31,108.96,108.19,108.79,102930.0,82.562,83.0575,82.4705,82.9279,102930.0
2018-02-22 12:00:00,108.81,109.11,108.48,108.66,122581.0,82.9431,83.1718,82.6916,82.8288,122581.0
2018-02-22 12:30:00,108.69,108.76,108.06,108.06,78407.0,82.8517,82.905,82.3714,82.3714,78407.0
2018-02-22 13:00:00,108.08,108.32,107.47,107.69,93063.0,82.3867,82.5696,81.9217,82.0894,93063.0
2018-02-22 13:30:00,107.64,108.04,107.56,108.03,79609.0,82.0513,82.3562,81.9903,82.3486,79609.0
2018-02-22 14:00:00,108.05,108.18,107.48,107.84,65054.0,82.3638,82.4629,81.9293,82.2037,65054.0
2018-02-22 14:30:00,107.86,108.05,107.65,107.81,60089.0,82.219,82.3638,82.0589,82.1809,60089.0
2018-02-22 15:00:00,107.76,107.9,107.53,107.6,99325.0,82.1427,82.2495,81.9674,82.0208,99325.0
2018-02-22 15:30:00,107.61,107.71,106.79,107.09,419137.0,82.0284,82.1046,81.4033,81.632,419137.0
2018-02-23 09:30:00,107.73,108.7,107.33,108.27,100845.0,82.1199,82.8593,81.815,82.5315,100845.0
2018-02-23 10:00:00,108.22,108.22,107.54,107.8,107991.0,82.4934,82.4934,81.975,82.1732,107991.0
2018-02-23 10:30:00,107.77,108.42,107.57,107.88,63215.0,82.1504,82.6458,81.9979,82.2342,63215.0
2018-02-23 11:00:00,107.9,108.04,107.51,107.66,49679.0,82.2495,82.3562,81.9522,82.0665,49679.0
2018-02-23 11:30:00,107.71,108.14,107.69,107.98,87408.0,82.1046,82.4324,82.0894,82.3104,87408.0
2018-02-23 12:00:00,108.0,108.17,107.77,107.81,81910.0,82.3257,82.4553,82.1504,82.1809,81910.0
2018-02-23 12:30:00,107.82,107.92,107.7,107.75,79220.0,82.1885,82.2647,82.097,82.1351,79220.0
2018-02-23 13:00:00,107.76,107.82,107.5,107.73,41299.0,82.1427,82.1885,81.9446,82.1199,41299.0
2018-02-23 13:30:00,107.72,108.08,107.68,107.94,53284.0,82.1123,82.3867,82.0818,82.28,53284.0
2018-02-23 14:00:00,107.97,108.09,107.79,108.0,108167.0,82.3028,82.3943,82.1656,82.3257,108167.0
2018-02-23 14:30:00,107.99,108.59,107.98,108.58,104639.0,82.3181,82.7754,82.3104,82.7678,104639.0
2018-02-23 15:00:00,108.6,108.83,108.51,108.61,123870.0,82.7831,82.9584,82.7145,82.7907,123870.0
2018-02-23 15:30:00,108.62,108.88,108.41,108.84,421462.0,82.7983,82.9965,82.6382,82.966,421462.0
2018-02-26 09:30:00,109.56,110.0,108.57,109.11,320255.0,83.5148,83.8502,82.7602,83.1718,320255.0
2018-02-26 10:00:00,109.14,109.3,108.66,108.78,252651.0,83.1947,83.3166,82.8288,82.9203,252651.0
2018-02-26 10:30:00,108.75,109.27,108.69,108.81,116639.0,82.8974,83.2938,82.8517,82.9431,116639.0
2018-02-26 11:00:00,108.8,109.14,108.74,109.06,85949.0,82.9355,83.1947,82.8898,83.1337,85949.0
2018-02-26 11:30:00,109.08,109.16,108.94,108.99,73106.0,83.1489,83.2099,83.0422,83.0803,73106.0
2018-02-26 12:00:00,108.99,109.74,108.93,109.67,57044.0,83.0803,83.6521,83.0346,83.5987,57044.0
2018-02-26 12:30:00,109.68,110.09,109.48,110.0,93000.0,83.6063,83.9188,83.4539,83.8502,93000.0
2018-02-26 13:00:00,110.02,110.16,109.88,110.01,109615.0,83.8655,83.9722,83.7588,83.8579,109615.0
2018-02-26 13:30:00,109.99,110.11,109.84,110.08,82512.0,83.8426,83.9341,83.7283,83.9112,82512.0
2018-02-26 14:00:00,110.07,110.11,109.55,109.79,122175.0,83.9036,83.9341,83.5072,83.6902,122175.0
2018-02-26 14:30:00,109.79,109.85,109.22,109.32,132699.0,83.6902,83.7359,83.2557,83.3319,132699.0
2018-02-26 15:00:00,109.3,109.75,109.3,109.61,140134.0,83.3166,83.6597,83.3166,83.553,140134.0
2018-02-26 15:30:00,109.6,109.73,109.21,109.42,528611.0,83.5453,83.6444,83.248,83.4081,528611.0
2018-02-27 09:30:00,109.28,109.53,108.42,108.97,266857.0,83.3014,83.492,82.6458,83.0651,266857.0
2018-02-27 10:00:00,108.95,109.21,108.77,108.96,145343.0,83.0499,83.248,82.9126,83.0575,145343.0
2018-02-27 10:30:00,108.95,109.05,108.09,108.19,117424.0,83.0499,83.1261,82.3943,82.4705,117424.0
2018-02-27 11:00:00,108.18,108.34,107.72,107.77,136346.0,82.4629,82.5849,82.1123,82.1504,136346.0
2018-02-27 11:30:00,107.76,108.35,107.75,108.03,103319.0,82.1427,82.5925,82.1351,82.3486,103319.0
2018-02-27 12:00:00,108.05,108.33,108.03,108.13,114768.0,82.3638,82.5772,82.3486,82.4248,114768.0
2018-02-27 12:30:00,108.12,109.02,108.12,109.0,65358.0,82.4172,83.1032,82.4172,83.088,65358.0
2018-02-27 13:00:00,109.01,109.01,108.75,108.82,67326.0,83.0956,83.0956,82.8974,82.9508,67326.0
2018-02-27 13:30:00,108.81,108.81,108.46,108.57,53196.0,82.9431,82.9431,82.6763,82.7602,53196.0
2018-02-27 14:00:00,108.61,108.64,108.06,108.17,93405.0,82.7907,82.8135,82.3714,82.4553,93405.0
2018-02-27 14:30:00,108.16,108.26,108.02,108.02,213764.0,82.4477,82.5239,82.3409,82.3409,213764.0
2018-02-27 15:00:00,108.02,108.04,107.04,107.11,317592.0,82.3409,82.3562,81.5939,81.6473,317592.0
2018-02-27 15:30:00,107.11,107.63,106.74,106.86,786195.0,81.6473,82.0437,81.3652,81.4567,786195.0
2018-02-28 09:30:00,101.63,106.4,101.55,103.79,1476030.0,77.47,81.1061,77.409,79.1165,1476030.0
2018-02-28 10:00:00,103.75,105.0,103.7,103.77,444430.0,79.086,80.0389,79.0479,79.1013,444430.0
2018-02-28 10:30:00,103.81,104.56,102.95,103.31,350180.0,79.1318,79.7035,78.4762,78.7506,350180.0
2018-02-28 11:00:00,103.32,104.0,102.7,103.23,264595.0,78.7582,79.2766,78.2856,78.6896,264595.0
2018-02-28 11:30:00,103.23,103.85,102.5,102.71,234023.0,78.6896,79.1623,78.1332,78.2933,234023.0
2018-02-28 12:00:00,102.7,103.0,102.36,102.38,248319.0,78.2856,78.5143,78.0265,78.0417,248319.0
2018-02-28 12:30:00,102.38,102.77,101.79,102.58,276372.0,78.0417,78.339,77.592,78.1942,276372.0
2018-02-28 13:00:00,102.58,102.6,101.73,101.97,242631.0,78.1942,78.2094,77.5462,77.7292,242631.0
2018-02-28 13:30:00,101.97,102.49,101.88,102.42,281723.0,77.7292,78.1256,77.6606,78.0722,281723.0
2018-02-28 14:00:00,102.41,102.61,101.88,101.91,217459.0,78.0646,78.217,77.6606,77.6834,217459.0
2018-02-28 14:30:00,101.92,102.1,101.63,102.0,229367.0,77.6911,77.8283,77.47,77.752,229367.0
2018-02-28 15:00:00,102.03,102.44,101.71,102.06,369292.0,77.7749,78.0874,77.531,77.7978,369292.0
2018-02-28 15:30:00,102.07,102.43,101.31,101.42,1218143.0,77.8054,78.0798,77.2261,77.3099,1218143.0
2018-03-01 09:30:00,101.79,102.11,100.67,100.94,446917.0,77.592,77.8359,76.7382,76.944,446917.0
2018-03-01 10:00:00,100.84,101.48,99.84,100.66,426213.0,76.8678,77.3557,76.1055,76.7306,426213.0
2018-03-01 10:30:00,100.8,101.68,100.68,100.78,163236.0,76.8373,77.5081,76.7458,76.8221,163236.0
2018-03-01 11:00:00,100.8,100.94,100.39,100.8,319721.0,76.8373,76.944,76.5248,76.8373,319721.0
2018-03-01 11:30:00,100.77,101.5,100.75,101.15,252185.0,76.8144,77.3709,76.7992,77.1041,252185.0
2018-03-01 12:00:00,101.16,101.16,100.64,101.06,214469.0,77.1117,77.1117,76.7153,77.0355,214469.0
2018-03-01 12:30:00,100.99,101.27,100.64,100.95,116012.0,76.9821,77.1956,76.7153,76.9517,116012.0
2018-03-01 13:00:00,100.93,101.0,100.34,100.87,232757.0,76.9364,76.9898,76.4867,76.8907,232757.0
2018-03-01 13:30:00,100.83,101.12,100.19,100.3,147645.0,76.8602,77.0812,76.3723,76.4562,147645.0
2018-03-01 14:00:00,100.3,100.55,99.9,100.55,340111.0,76.4562,76.6467,76.1513,76.6467,340111.0
2018-03-01 14:30:00,100.55,100.93,100.34,100.62,118309.0,76.6467,76.9364,76.4867,76.7001,118309.0
2018-03-01 15:00:00,100.57,101.16,100.34,100.95,145305.0,76.662,77.1117,76.4867,76.9517,145305.0
2018-03-01 15:30:00,100.93,101.33,100.28,100.92,537289.0,76.9364,77.2413,76.4409,76.9288,537289.0
2018-03-02 09:30:00,100.54,101.13,99.6,99.94,210698.0,76.6391,77.0889,75.9226,76.1818,210698.0
2018-03-02 10:00:00,99.96,100.22,99.52,99.6,130715.0,76.197,76.3952,75.8616,75.9226,130715.0
2018-03-02 10:30:00,99.6,100.38,99.4,100.21,192833.0,75.9226,76.5172,75.7701,76.3876,192833.0
2018-03-02 11:00:00,100.19,101.49,100.16,101.32,251515.0,76.3723,77.3633,76.3495,77.2337,251515.0
2018-03-02 11:30:00,101.39,102.09,101.18,102.05,146986.0,77.2871,77.8206,77.127,77.7902,146986.0
2018-03-02 12:00:00,102.03,102.13,101.51,101.8,92708.0,77.7749,77.8511,77.3785,77.5996,92708.0
2018-03-02 12:30:00,101.83,102.21,101.55,102.03,83300.0,77.6225,77.9121,77.409,77.7749,83300.0
2018-03-02 13:00:00,101.93,102.13,101.31,101.31,105548.0,77.6987,77.8511,77.2261,77.2261,105548.0
2018-03-02 13:30:00,101.31,101.64,101.13,101.37,87903.0,77.2261,77.4776,77.0889,77.2718,87903.0
2018-03-02 14:00:00,101.38,101.95,101.38,101.65,157574.0,77.2794,77.7139,77.2794,77.4852,157574.0
2018-03-02 14:30:00,101.63,101.89,101.4,101.4,290656.0,77.47,77.6682,77.2947,77.2947,290656.0
2018-03-02 15:00:00,101.39,101.79,101.25,101.66,277621.0,77.2871,77.592,77.1803,77.4929,277621.0
2018-03-02 15:30:00,101.65,101.97,100.75,101.45,928768.0,77.4852,77.7292,76.7992,77.3328,928768.0
2018-03-05 09:30:00,100.91,102.0,100.4,101.94,321485.0,76.9212,77.752,76.5324,77.7063,321485.0
2018-03-05 10:00:00,101.97,102.01,101.13,101.48,141381.0,77.7292,77.7597,77.0889,77.3557,141381.0
2018-03-05 10:30:00,101.52,101.89,101.01,101.8,129165.0,77.3862,77.6682,76.9974,77.5996,129165.0
2018-03-05 11:00:00,101.84,102.76,101.68,102.3,176466.0,77.6301,78.3314,77.5081,77.9807,176466.0
2018-03-05 11:30:00,102.31,102.76,102.22,102.37,119743.0,77.9883,78.3314,77.9197,78.0341,119743.0
2018-03-05 12:00:00,102.35,102.58,102.32,102.45,89296.0,78.0188,78.1942,77.996,78.0951,89296.0
2018-03-05 12:30:00,102.46,102.73,102.07,102.72,101357.0,78.1027,78.3085,77.8054,78.3009,101357.0
2018-03-05 13:00:00,102.72,102.73,101.96,102.0,104136.0,78.3009,78.3085,77.7216,77.752,104136.0
2018-03-05 13:30:00,102.0,102.17,101.88,102.11,121364.0,77.752,77.8816,77.6606,77.8359,121364.0
2018-03-05 14:00:00,102.11,102.24,101.96,102.12,127061.0,77.8359,77.935,77.7216,77.8435,127061.0
2018-03-05 14:30:00,102.1,102.42,102.09,102.38,91684.0,77.8283,78.0722,77.8206,78.0417,91684.0
2018-03-05 15:00:00,102.39,102.68,102.37,102.39,143305.0,78.0493,78.2704,78.0341,78.0493,143305.0
2018-03-05 15:30:00,102.38,102.49,101.75,101.78,527760.0,78.0417,78.1256,77.5615,77.5843,527760.0
2018-03-06 09:30:00,102.71,102.91,101.94,102.85,210953.0,78.2933,78.4457,77.7063,78.4,210953.0
2018-03-06 10:00:00,102.8,102.94,102.14,102.53,137862.0,78.3619,78.4686,77.8588,78.156,137862.0
2018-03-06 10:30:00,102.55,102.67,101.42,101.52,138928.0,78.1713,78.2628,77.3099,77.3862,138928.0
2018-03-06 11:00:00,101.54,101.82,101.06,101.1,143936.0,77.4014,77.6148,77.0355,77.066,143936.0
2018-03-06 11:30:00,101.11,101.3,100.79,101.26,287582.0,77.0736,77.2185,76.8297,77.188,287582.0
2018-03-06 12:00:00,101.27,101.32,101.03,101.08,142371.0,77.1956,77.2337,77.0126,77.0508,142371.0
2018-03-06 12:30:00,101.1,101.17,100.93,101.06,253929.0,77.066,77.1194,76.9364,77.0355,253929.0
2018-03-06 13:00:00,101.06,101.34,100.95,101.09,265666.0,77.0355,77.2489,76.9517,77.0584,265666.0
2018-03-06 13:30:00,101.09,101.18,100.96,100.97,131346.0,77.0584,77.127,76.9593,76.9669,131346.0
2018-03-06 14:00:00,100.98,101.11,100.91,101.08,169970.0,76.9745,77.0736,76.9212,77.0508,169970.0
2018-03-06 14:30:00,101.09,101.31,101.07,101.2,132285.0,77.0584,77.2261,77.0431,77.1422,132285.0
2018-03-06 15:00:00,101.18,101.2,100.74,100.95,185388.0,77.127,77.1422,76.7916,76.9517,185388.0
2018-03-06 15:30:00,100.94,101.06,100.81,100.99,465593.0,76.944,77.0355,76.8449,76.9821,465593.0
2018-03-07 09:30:00,99.98,100.85,99.72,100.13,317787.0,76.2122,76.8754,76.0141,76.3266,317787.0
2018-03-07 10:00:00,100.09,100.78,99.96,100.1,240858.0,76.2961,76.8221,76.197,76.3037,240858.0
2018-03-07 10:30:00,100.27,101.1,100.22,100.93,244869.0,76.4333,77.066,76.3952,76.9364,244869.0
2018-03-07 11:00:00,100.92,100.97,100.04,100.34,112806.0,76.9288,76.9669,76.258,76.4867,112806.0
2018-03-07 11:30:00,100.33,100.61,99.72,99.86,120984.0,76.479,76.6925,76.0141,76.1208,120984.0
2018-03-07 12:00:00,99.83,99.91,99.33,99.74,135099.0,76.0979,76.1589,75.7168,76.0293,135099.0
2018-03-07 12:30:00,99.71,100.04,99.58,99.92,99521.0,76.0064,76.258,75.9073,76.1665,99521.0
2018-03-07 13:00:00,99.93,99.96,99.45,99.93,119409.0,76.1741,76.197,75.8082,76.1741,119409.0
2018-03-07 13:30:00,99.91,100.23,99.76,100.16,81434.0,76.1589,76.4028,76.0445,76.3495,81434.0
2018-03-07 14:00:00,100.17,100.46,100.08,100.32,133834.0,76.3571,76.5781,76.2885,76.4714,133834.0
2018-03-07 14:30:00,100.32,100.56,100.23,100.33,120140.0,76.4714,76.6544,76.4028,76.479,120140.0
2018-03-07 15:00:00,100.34,100.68,100.21,100.65,123596.0,76.4867,76.7458,76.3876,76.723,123596.0
2018-03-07 15:30:00,100.66,101.09,100.65,100.86,400818.0,76.7306,77.0584,76.723,76.883,400818.0
2018-03-08 09:30:00,101.53,101.6,100.63,101.01,145942.0,77.3938,77.4471,76.7077,76.9974,145942.0
2018-03-08 10:00:00,100.99,101.15,100.4,100.47,83950.0,76.9821,77.1041,76.5324,76.5858,83950.0
2018-03-08 10:30:00,100.44,100.47,99.98,100.16,121113.0,76.5629,76.5858,76.2122,76.3495,121113.0
2018-03-08 11:00:00,100.18,100.55,100.08,100.1,127263.0,76.3647,76.6467,76.2885,76.3037,127263.0
2018-03-08 11:30:00,100.08,100.14,99.65,100.11,116355.0,76.2885,76.3342,75.9607,76.3113,116355.0
2018-03-08 12:00:00,100.08,100.16,99.69,100.14,59761.0,76.2885,76.3495,75.9912,76.3342,59761.0
2018-03-08 12:30:00,100.16,100.34,99.98,100.28,100355.0,76.3495,76.4867,76.2122,76.4409,100355.0
2018-03-08 13:00:00,100.28,100.33,100.07,100.24,116186.0,76.4409,76.479,76.2809,76.4104,116186.0
2018-03-08 13:30:00,100.24,100.28,100.06,100.1,76327.0,76.4104,76.4409,76.2732,76.3037,76327.0
2018-03-08 14:00:00,100.09,100.26,99.78,100.24,107984.0,76.2961,76.4257,76.0598,76.4104,107984.0
2018-03-08 14:30:00,100.24,100.38,100.12,100.24,123580.0,76.4104,76.5172,76.319,76.4104,123580.0
2018-03-08 15:00:00,100.25,100.63,100.23,100.6,88285.0,76.4181,76.7077,76.4028,76.6849,88285.0
2018-03-08 15:30:00,100.58,100.6,100.09,100.58,333846.0,76.6696,76.6849,76.2961,76.6696,333846.0
2018-03-09 09:30:00,101.58,102.03,101.28,101.75,137536.0,77.4319,77.7749,77.2032,77.5615,137536.0
2018-03-09 10:00:00,101.8,102.42,101.71,102.06,146235.0,77.5996,78.0722,77.531,77.7978,146235.0
2018-03-09 10:30:00,102.06,102.14,101.64,101.74,108800.0,77.7978,77.8588,77.4776,77.5539,108800.0
2018-03-09 11:00:00,101.79,102.39,101.6,102.31,122094.0,77.592,78.0493,77.4471,77.9883,122094.0
2018-03-09 11:30:00,102.3,102.33,101.84,102.04,69703.0,77.9807,78.0036,77.6301,77.7825,69703.0
2018-03-09 12:00:00,102.03,102.25,101.8,102.01,107637.0,77.7749,77.9426,77.5996,77.7597,107637.0
2018-03-09 12:30:00,102.04,102.52,102.04,102.48,159741.0,77.7825,78.1484,77.7825,78.1179,159741.0
2018-03-09 13:00:00,102.51,102.66,102.28,102.29,232616.0,78.1408,78.2551,77.9655,77.9731,232616.0
2018-03-09 13:30:00,102.29,102.72,102.29,102.66,129558.0,77.9731,78.3009,77.9731,78.2551,129558.0
2018-03-09 14:00:00,102.66,102.9,102.48,102.54,133911.0,78.2551,78.4381,78.1179,78.1637,133911.0
2018-03-09 14:30:00,102.55,102.76,102.5,102.68,128176.0,78.1713,78.3314,78.1332,78.2704,128176.0
2018-03-09 15:00:00,102.68,102.69,102.45,102.57,168718.0,78.2704,78.278,78.0951,78.1865,168718.0
2018-03-09 15:30:00,102.58,102.86,102.44,102.79,503538.0,78.1942,78.4076,78.0874,78.3542,503538.0
2018-03-12 09:30:00,102.5,102.82,102.11,102.13,168405.0,78.1332,78.3771,77.8359,77.8511,168405.0
2018-03-12 10:00:00,102.18,102.23,101.4,101.48,178163.0,77.8893,77.9274,77.2947,77.3557,178163.0
2018-03-12 10:30:00,101.48,101.56,100.77,101.09,105581.0,77.3557,77.4166,76.8144,77.0584,105581.0
2018-03-12 11:00:00,101.13,101.27,100.49,100.59,107099.0,77.0889,77.1956,76.601,76.6772,107099.0
2018-03-12 11:30:00,100.61,101.0,100.56,100.66,693045.0,76.6925,76.9898,76.6544,76.7306,693045.0
2018-03-12 12:00:00,100.67,101.08,100.54,100.99,168799.0,76.7382,77.0508,76.6391,76.9821,168799.0
2018-03-12 12:30:00,100.99,101.03,100.54,100.93,150809.0,76.9821,77.0126,76.6391,76.9364,150809.0
2018-03-12 13:00:00,100.93,101.24,100.71,101.1,308595.0,76.9364,77.1727,76.7687,77.066,308595.0
2018-03-12 13:30:00,101.13,101.39,100.99,100.99,103475.0,77.0889,77.2871,76.9821,76.9821,103475.0
2018-03-12 14:00:00,101.01,101.18,100.96,101.05,110508.0,76.9974,77.127,76.9593,77.0279,110508.0
2018-03-12 14:30:00,101.03,101.09,100.91,101.06,102896.0,77.0126,77.0584,76.9212,77.0355,102896.0
2018-03-12 15:00:00,101.05,101.11,100.77,100.78,136893.0,77.0279,77.0736,76.8144,76.8221,136893.0
2018-03-12 15:30:00,100.78,101.05,100.5,100.64,768346.0,76.8221,77.0279,76.6086,76.7153,768346.0
2018-03-13 09:30:00,101.37,101.77,100.85,101.19,613693.0,77.2718,77.5767,76.8754,77.1346,613693.0
2018-03-13 10:00:00,101.18,101.35,100.58,100.85,164367.0,77.127,77.2566,76.6696,76.8754,164367.0
2018-03-13 10:30:00,100.88,100.92,100.1,100.15,235293.0,76.8983,76.9288,76.3037,76.3418,235293.0
2018-03-13 11:00:00,100.16,100.58,100.15,100.56,71128.0,76.3495,76.6696,76.3418,76.6544,71128.0
2018-03-13 11:30:00,100.57,100.77,100.33,100.37,128565.0,76.662,76.8144,76.479,76.5095,128565.0
2018-03-13 12:00:00,100.39,100.5,100.12,100.3,78705.0,76.5248,76.6086,76.319,76.4562,78705.0
2018-03-13 12:30:00,100.3,100.87,100.29,100.74,96408.0,76.4562,76.8907,76.4486,76.7916,96408.0
2018-03-13 13:00:00,100.75,100.83,100.36,100.45,87744.0,76.7992,76.8602,76.5019,76.5705,87744.0
2018-03-13 13:30:00,100.45,100.51,100.22,100.28,56793.0,76.5705,76.6163,76.3952,76.4409,56793.0
2018-03-13 14:00:00,100.28,100.6,100.15,100.53,79532.0,76.4409,76.6849,76.3418,76.6315,79532.0
2018-03-13 14:30:00,100.54,100.73,100.15,100.25,131321.0,76.6391,76.784,76.3418,76.4181,131321.0
2018-03-13 15:00:00,100.25,100.29,99.72,99.92,196696.0,76.4181,76.4486,76.0141,76.1665,196696.0
2018-03-13 15:30:00,99.94,100.13,99.68,100.02,476083.0,76.1818,76.3266,75.9836,76.2427,476083.0
2018-03-14 09:30:00,100.8,100.83,99.74,100.34,234420.0,76.8373,76.8602,76.0293,76.4867,234420.0
2018-03-14 10:00:00,100.31,100.64,100.09,100.61,64225.0,76.4638,76.7153,76.2961,76.6925,64225.0
2018-03-14 10:30:00,100.57,100.9,100.32,100.35,69953.0,76.662,76.9135,76.4714,76.4943,69953.0
2018-03-14 11:00:00,100.41,100.45,99.96,100.4,59412.0,76.54,76.5705,76.197,76.5324,59412.0
2018-03-14 11:30:00,100.38,100.41,99.78,100.39,103599.0,76.5172,76.54,76.0598,76.5248,103599.0
2018-03-14 12:00:00,100.43,100.72,100.26,100.58,73150.0,76.5553,76.7763,76.4257,76.6696,73150.0
2018-03-14 12:30:00,100.58,100.58,100.16,100.25,64401.0,76.6696,76.6696,76.3495,76.4181,64401.0
2018-03-14 13:00:00,100.25,100.42,100.16,100.22,43417.0,76.4181,76.5476,76.3495,76.3952,43417.0
2018-03-14 13:30:00,100.26,100.52,100.26,100.44,49835.0,76.4257,76.6239,76.4257,76.5629,49835.0
2018-03-14 14:00:00,100.43,100.49,100.11,100.2,53627.0,76.5553,76.601,76.3113,76.3799,53627.0
2018-03-14 14:30:00,100.21,100.26,99.82,100.16,72578.0,76.3876,76.4257,76.0903,76.3495,72578.0
2018-03-14 15:00:00,100.19,100.21,99.89,99.91,105208.0,76.3723,76.3876,76.1436,76.1589,105208.0
2018-03-14 15:30:00,99.91,99.98,99.64,99.9,239765.0,76.1589,76.2122,75.9531,76.1513,239765.0
2018-03-15 09:30:00,100.39,100.72,99.92,100.05,120096.0,76.5248,76.7763,76.1665,76.2656,120096.0
2018-03-15 10:00:00,100.02,100.11,99.42,99.68,145519.0,76.2427,76.3113,75.7854,75.9836,145519.0
2018-03-15 10:30:00,99.68,99.74,98.7,98.83,300810.0,75.9836,76.0293,75.2365,75.3356,300810.0
2018-03-15 11:00:00,98.84,99.13,98.66,98.67,558633.0,75.3433,75.5643,75.206,75.2137,558633.0
2018-03-15 11:30:00,98.69,98.74,98.26,98.53,205427.0,75.2289,75.267,74.9011,75.1069,205427.0
2018-03-15 12:00:00,98.53,98.69,98.21,98.23,170457.0,75.1069,75.2289,74.863,74.8783,170457.0
2018-03-15 12:30:00,98.23,98.82,98.18,98.72,175546.0,74.8783,75.328,74.8402,75.2518,175546.0
2018-03-15 13:00:00,98.7,98.89,98.41,98.66,166270.0,75.2365,75.3814,75.0155,75.206,166270.0
2018-03-15 13:30:00,98.68,98.71,98.39,98.46,154365.0,75.2213,75.2442,75.0002,75.0536,154365.0
2018-03-15 14:00:00,98.44,98.51,98.25,98.3,108478.0,75.0383,75.0917,74.8935,74.9316,108478.0
2018-03-15 14:30:00,98.32,98.89,98.29,98.87,198347.0,74.9469,75.3814,74.924,75.3661,198347.0
2018-03-15 15:00:00,98.88,98.88,98.42,98.56,265680.0,75.3737,75.3737,75.0231,75.1298,265680.0
2018-03-15 15:30:00,98.57,98.79,98.52,98.62,533792.0,75.1374,75.3051,75.0993,75.1756,533792.0
2018-03-16 09:30:00,98.88,99.39,98.55,98.78,533720.0,75.3737,75.7625,75.1222,75.2975,533720.0
2018-03-16 10:00:00,98.81,99.25,98.62,99.23,146245.0,75.3204,75.6558,75.1756,75.6405,146245.0
2018-03-16 10:30:00,99.18,99.25,98.92,99.03,97977.0,75.6024,75.6558,75.4042,75.4881,97977.0
2018-03-16 11:00:00,99.01,99.35,98.92,99.34,221519.0,75.4728,75.732,75.4042,75.7244,221519.0
2018-03-16 11:30:00,99.37,100.42,99.37,100.25,139202.0,75.7473,76.5476,75.7473,76.4181,139202.0
2018-03-16 12:00:00,100.25,100.63,100.11,100.53,105219.0,76.4181,76.7077,76.3113,76.6315,105219.0
2018-03-16 12:30:00,100.55,100.81,100.32,100.8,109659.0,76.6467,76.8449,76.4714,76.8373,109659.0
2018-03-16 13:00:00,100.78,100.86,100.25,100.43,178718.0,76.8221,76.883,76.4181,76.5553,178718.0
2018-03-16 13:30:00,100.42,100.73,100.1,100.23,239283.0,76.5476,76.784,76.3037,76.4028,239283.0
2018-03-16 14:00:00,100.22,100.41,100.06,100.25,133770.0,76.3952,76.54,76.2732,76.4181,133770.0
2018-03-16 14:30:00,100.25,100.39,100.14,100.25,183141.0,76.4181,76.5248,76.3342,76.4181,183141.0
2018-03-16 15:00:00,100.25,100.5,100.2,100.47,269539.0,76.4181,76.6086,76.3799,76.5858,269539.0
2018-03-16 15:30:00,100.48,100.86,100.45,100.45,839410.0,76.5934,76.883,76.5705,76.5705,839410.0
2018-03-19 09:30:00,99.88,100.4,99.56,99.74,108317.0,76.136,76.5324,75.8921,76.0293,108317.0
2018-03-19 10:00:00,99.7,99.73,99.2,99.42,81598.0,75.9988,76.0217,75.6177,75.7854,81598.0
2018-03-19 10:30:00,99.42,99.64,98.9,98.99,95210.0,75.7854,75.9531,75.389,75.4576,95210.0
2018-03-19 11:00:00,99.0,99.16,98.55,98.77,106064.0,75.4652,75.5872,75.1222,75.2899,106064.0
2018-03-19 11:30:00,98.8,98.93,98.49,98.53,83091.0,75.3128,75.4119,75.0765,75.1069,83091.0
2018-03-19 12:00:00,98.56,98.57,97.92,98.13,155749.0,75.1298,75.1374,74.642,74.802,155749.0
2018-03-19 12:30:00,98.18,98.21,97.94,97.96,62594.0,74.8402,74.863,74.6572,74.6725,62594.0
2018-03-19 13:00:00,97.95,97.96,97.44,97.6,125217.0,74.6648,74.6725,74.2761,74.398,125217.0
2018-03-19 13:30:00,97.59,98.2,97.57,98.14,114054.0,74.3904,74.8554,74.3752,74.8097,114054.0
2018-03-19 14:00:00,98.12,98.27,98.02,98.15,56917.0,74.7944,74.9088,74.7182,74.8173,56917.0
2018-03-19 14:30:00,98.16,98.18,97.88,97.88,107753.0,74.8249,74.8402,74.6115,74.6115,107753.0
2018-03-19 15:00:00,97.91,97.92,97.51,97.82,157916.0,74.6343,74.642,74.3294,74.5657,157916.0
2018-03-19 15:30:00,97.81,98.48,97.79,98.47,622500.0,74.5581,75.0688,74.5429,75.0612,622500.0
2018-03-20 09:30:00,99.35,100.06,99.24,99.55,310425.0,75.732,76.2732,75.6482,75.8845,310425.0
2018-03-20 10:00:00,99.52,100.01,99.46,100.0,120078.0,75.8616,76.2351,75.8159,76.2275,120078.0
2018-03-20 10:30:00,99.98,100.28,99.82,100.16,128507.0,76.2122,76.4409,76.0903,76.3495,128507.0
2018-03-20 11:00:00,100.17,101.24,100.1,101.21,261838.0,76.3571,77.1727,76.3037,77.1498,261838.0
2018-03-20 11:30:00,101.22,101.58,101.1,101.48,350442.0,77.1575,77.4319,77.066,77.3557,350442.0
2018-03-20 12:00:00,101.5,101.67,101.25,101.25,328142.0,77.3709,77.5005,77.1803,77.1803,328142.0
2018-03-20 12:30:00,101.27,101.56,101.13,101.53,120760.0,77.1956,77.4166,77.0889,77.3938,120760.0
2018-03-20 13:00:00,101.51,101.56,101.35,101.51,93970.0,77.3785,77.4166,77.2566,77.3785,93970.0
2018-03-20 13:30:00,101.5,101.55,101.23,101.28,108376.0,77.3709,77.409,77.1651,77.2032,108376.0
2018-03-20 14:00:00,101.27,101.37,101.0,101.27,135258.0,77.1956,77.2718,76.9898,77.1956,135258.0
2018-03-20 14:30:00,101.26,101.41,101.16,101.32,114532.0,77.188,77.3023,77.1117,77.2337,114532.0
2018-03-20 15:00:00,101.32,101.5,101.3,101.44,139617.0,77.2337,77.3709,77.2185,77.3252,139617.0
2018-03-20 15:30:00,101.42,101.45,100.98,101.33,820168.0,77.3099,77.3328,76.9745,77.2413,820168.0
2018-03-21 09:30:00,101.72,103.42,101.64,103.35,476430.0,77.5386,78.8345,77.4776,78.7811,476430.0
2018-03-21 10:00:00,103.35,103.43,102.96,103.26,248372.0,78.7811,78.8421,78.4838,78.7125,248372.0
2018-03-21 10:30:00,103.29,104.4,103.26,104.05,266013.0,78.7354,79.5815,78.7125,79.3147,266013.0
2018-03-21 11:00:00,104.06,104.13,103.65,104.06,257730.0,79.3223,79.3757,79.0098,79.3223,257730.0
2018-03-21 11:30:00,104.07,104.46,103.87,103.96,242966.0,79.33,79.6272,79.1775,79.2461,242966.0
2018-03-21 12:00:00,103.97,104.71,103.96,104.53,135639.0,79.2537,79.8178,79.2461,79.6806,135639.0
2018-03-21 12:30:00,104.48,104.56,104.35,104.54,72916.0,79.6425,79.7035,79.5434,79.6882,72916.0
2018-03-21 13:00:00,104.54,104.67,104.36,104.54,198439.0,79.6882,79.7873,79.551,79.6882,198439.0
2018-03-21 13:30:00,104.55,105.36,104.41,105.17,255579.0,79.6958,80.3133,79.5891,80.1685,255579.0
2018-03-21 14:00:00,105.27,105.83,104.97,105.29,252622.0,80.2447,80.6716,80.016,80.2599,252622.0
2018-03-21 14:30:00,105.28,105.5,104.73,105.11,293140.0,80.2523,80.42,79.8331,80.1227,293140.0
2018-03-21 15:00:00,105.09,105.66,104.97,105.31,275369.0,80.1075,80.542,80.016,80.2752,275369.0
2018-03-21 15:30:00,105.3,105.41,104.57,104.78,722775.0,80.2676,80.3514,79.7111,79.8712,722775.0
2018-03-22 09:30:00,103.52,104.54,103.16,104.02,405244.0,78.9107,79.6882,78.6363,79.2918,405244.0
2018-03-22 10:00:00,103.9,104.56,103.75,104.26,272023.0,79.2004,79.7035,79.086,79.4748,272023.0
2018-03-22 10:30:00,104.23,104.26,103.46,103.67,414555.0,79.4519,79.4748,78.865,79.025,414555.0
2018-03-22 11:00:00,103.65,104.04,103.59,103.97,585138.0,79.0098,79.3071,78.9641,79.2537,585138.0
2018-03-22 11:30:00,103.98,104.25,103.82,103.88,505704.0,79.2613,79.4672,79.1394,79.1851,505704.0
2018-03-22 12:00:00,103.9,104.43,103.82,104.37,211389.0,79.2004,79.6044,79.1394,79.5586,211389.0
2018-03-22 12:30:00,104.41,104.61,104.17,104.47,167086.0,79.5891,79.7416,79.4062,79.6349,167086.0
2018-03-22 13:00:00,104.45,104.78,104.27,104.7,261074.0,79.6196,79.8712,79.4824,79.8102,261074.0
2018-03-22 13:30:00,104.74,104.78,104.39,104.77,203279.0,79.8407,79.8712,79.5739,79.8635,203279.0
2018-03-22 14:00:00,104.79,104.86,104.64,104.77,284881.0,79.8788,79.9321,79.7644,79.8635,284881.0
2018-03-22 14:30:00,104.76,105.08,104.63,104.76,438671.0,79.8559,80.0998,79.7568,79.8559,438671.0
2018-03-22 15:00:00,104.76,104.86,104.5,104.54,419560.0,79.8559,79.9321,79.6577,79.6882,419560.0
2018-03-22 15:30:00,104.49,104.66,104.01,104.27,1035917.0,79.6501,79.7797,79.2842,79.4824,1035917.0
2018-03-23 09:30:00,104.75,105.93,104.7,105.73,440700.0,79.8483,80.7478,79.8102,80.5953,440700.0
2018-03-23 10:00:00,105.76,106.6,105.75,106.5,425617.0,80.6182,81.2585,80.6106,81.1823,425617.0
2018-03-23 10:30:00,106.5,106.73,106.17,106.31,311444.0,81.1823,81.3576,80.9307,81.0374,311444.0
2018-03-23 11:00:00,106.3,106.35,105.61,106.2,482942.0,81.0298,81.0679,80.5039,80.9536,482942.0
2018-03-23 11:30:00,106.2,106.4,105.88,105.98,249077.0,80.9536,81.1061,80.7097,80.7859,249077.0
2018-03-23 12:00:00,106.01,106.4,105.95,106.33,187622.0,80.8088,81.1061,80.763,81.0527,187622.0
2018-03-23 12:30:00,106.28,106.28,105.88,105.93,368434.0,81.0146,81.0146,80.7097,80.7478,368434.0
2018-03-23 13:00:00,105.93,106.44,105.81,106.26,258738.0,80.7478,81.1365,80.6563,80.9993,258738.0
2018-03-23 13:30:00,106.24,106.5,106.2,106.26,228747.0,80.9841,81.1823,80.9536,80.9993,228747.0
2018-03-23 14:00:00,106.27,106.47,106.12,106.47,206159.0,81.007,81.1594,80.8926,81.1594,206159.0
2018-03-23 14:30:00,106.46,106.52,105.76,105.84,300359.0,81.1518,81.1975,80.6182,80.6792,300359.0
2018-03-23 15:00:00,105.85,106.13,105.61,106.0,508224.0,80.6868,80.9002,80.5039,80.8011,508224.0
2018-03-23 15:30:00,105.99,106.14,105.79,105.86,1190446.0,80.7935,80.9079,80.6411,80.6944,1190446.0
2018-03-26 09:30:00,106.87,107.17,106.48,107.01,435705.0,81.4643,81.693,81.167,81.571,435705.0
2018-03-26 10:00:00,106.99,107.08,106.48,106.84,305241.0,81.5558,81.6244,81.167,81.4415,305241.0
2018-03-26 10:30:00,106.85,106.85,106.24,106.42,503408.0,81.4491,81.4491,80.9841,81.1213,503408.0
2018-03-26 11:00:00,106.39,106.45,105.72,106.02,564124.0,81.0984,81.1442,80.5877,80.8164,564124.0
2018-03-26 11:30:00,106.02,106.55,105.88,106.31,458843.0,80.8164,81.2204,80.7097,81.0374,458843.0
2018-03-26 12:00:00,106.31,106.6,106.2,106.5,250330.0,81.0374,81.2585,80.9536,81.1823,250330.0
2018-03-26 12:30:00,106.5,106.75,106.34,106.37,95681.0,81.1823,81.3728,81.0603,81.0832,95681.0
2018-03-26 13:00:00,106.35,106.44,106.18,106.4,119972.0,81.0679,81.1365,80.9384,81.1061,119972.0
2018-03-26 13:30:00,106.41,106.58,106.2,106.54,128467.0,81.1137,81.2433,80.9536,81.2128,128467.0
2018-03-26 14:00:00,106.49,106.77,106.43,106.5,171703.0,81.1747,81.3881,81.1289,81.1823,171703.0
2018-03-26 14:30:00,106.54,106.82,106.46,106.6,192570.0,81.2128,81.4262,81.1518,81.2585,192570.0
2018-03-26 15:00:00,106.61,107.49,106.61,107.43,148172.0,81.2661,81.9369,81.2661,81.8912,148172.0
2018-03-26 15:30:00,107.44,107.65,107.23,107.63,567655.0,81.8988,82.0589,81.7387,82.0437,567655.0
2018-03-27 09:30:00,107.46,107.91,107.02,107.23,331100.0,81.9141,82.2571,81.5787,81.7387,331100.0
2018-03-27 10:00:00,107.21,107.33,106.67,106.91,276467.0,81.7235,81.815,81.3119,81.4948,276467.0
2018-03-27 10:30:00,106.89,106.89,106.31,106.5,185554.0,81.4796,81.4796,81.0374,81.1823,185554.0
2018-03-27 11:00:00,106.49,106.7,105.65,105.68,222660.0,81.1747,81.3347,80.5343,80.5572,222660.0
2018-03-27 11:30:00,105.7,106.17,105.49,105.9,238989.0,80.5725,80.9307,80.4124,80.7249,238989.0
2018-03-27 12:00:00,105.9,106.89,105.78,106.89,68617.0,80.7249,81.4796,80.6334,81.4796,68617.0
2018-03-27 12:30:00,106.87,106.88,106.28,106.31,61944.0,81.4643,81.4719,81.0146,81.0374,61944.0
2018-03-27 13:00:00,106.31,106.4,106.07,106.1,56642.0,81.0374,81.1061,80.8545,80.8774,56642.0
2018-03-27 13:30:00,106.09,106.63,106.07,106.42,464328.0,80.8697,81.2814,80.8545,81.1213,464328.0
2018-03-27 14:00:00,106.41,106.49,106.28,106.3,132689.0,81.1137,81.1747,81.0146,81.0298,132689.0
2018-03-27 14:30:00,106.3,106.62,106.2,106.35,374271.0,81.0298,81.2738,80.9536,81.0679,374271.0
2018-03-27 15:00:00,106.36,106.6,106.15,106.29,683723.0,81.0756,81.2585,80.9155,81.0222,683723.0
2018-03-27 15:30:00,106.28,106.42,105.71,106.24,1050408.0,81.0146,81.1213,80.5801,80.9841,1050408.0
2018-03-28 09:30:00,105.8,107.2,105.32,105.32,582544.0,80.6487,81.7159,80.2828,80.2828,582544.0
2018-03-28 10:00:00,105.36,105.63,104.7,105.43,458449.0,80.3133,80.5191,79.8102,80.3666,458449.0
2018-03-28 10:30:00,105.46,106.1,105.11,105.73,332555.0,80.3895,80.8774,80.1227,80.5953,332555.0
2018-03-28 11:00:00,105.74,105.9,105.03,105.1,361892.0,80.603,80.7249,80.0617,80.1151,361892.0
2018-03-28 11:30:00,105.1,105.54,104.87,105.24,353487.0,80.1151,80.4505,79.9398,80.2218,353487.0
2018-03-28 12:00:00,105.27,105.64,105.06,105.51,188629.0,80.2447,80.5267,80.0846,80.4276,188629.0
2018-03-28 12:30:00,105.52,105.58,104.76,104.76,127676.0,80.4353,80.481,79.8559,79.8559,127676.0
2018-03-28 13:00:00,104.76,104.87,104.39,104.55,97898.0,79.8559,79.9398,79.5739,79.6958,97898.0
2018-03-28 13:30:00,104.57,104.73,104.38,104.59,128910.0,79.7111,79.8331,79.5663,79.7263,128910.0
2018-03-28 14:00:00,104.6,104.66,103.98,104.01,141142.0,79.734,79.7797,79.2613,79.2842,141142.0
2018-03-28 14:30:00,104.01,104.11,103.82,103.84,144023.0,79.2842,79.3604,79.1394,79.1546,144023.0
2018-03-28 15:00:00,103.83,103.91,103.26,103.8,217380.0,79.147,79.208,78.7125,79.1241,217380.0
2018-03-28 15:30:00,103.79,104.1,103.67,103.84,619790.0,79.1165,79.3528,79.025,79.1546,619790.0
2018-03-29 09:30:00,104.65,104.86,104.17,104.38,213748.0,79.7721,79.9321,79.4062,79.5663,213748.0
2018-03-29 10:00:00,104.39,105.22,104.23,105.09,132150.0,79.5739,80.2066,79.4519,80.1075,132150.0
2018-03-29 10:30:00,105.07,105.16,104.87,104.98,113135.0,80.0922,80.1608,79.9398,80.0236,113135.0
2018-03-29 11:00:00,105.03,105.62,104.94,105.01,124672.0,80.0617,80.5115,79.9931,80.0465,124672.0
2018-03-29 11:30:00,105.02,105.03,104.61,104.66,163435.0,80.0541,80.0617,79.7416,79.7797,163435.0
2018-03-29 12:00:00,104.65,104.72,104.5,104.54,317932.0,79.7721,79.8254,79.6577,79.6882,317932.0
2018-03-29 12:30:00,104.56,104.69,104.5,104.58,192284.0,79.7035,79.8026,79.6577,79.7187,192284.0
2018-03-29 13:00:00,104.59,104.64,104.39,104.48,120063.0,79.7263,79.7644,79.5739,79.6425,120063.0
2018-03-29 13:30:00,104.49,105.18,104.48,104.89,112248.0,79.6501,80.1761,79.6425,79.955,112248.0
2018-03-29 14:00:00,104.9,105.61,104.9,105.23,136464.0,79.9626,80.5039,79.9626,80.2142,136464.0
2018-03-29 14:30:00,105.22,105.35,105.08,105.24,177669.0,80.2066,80.3057,80.0998,80.2218,177669.0
2018-03-29 15:00:00,105.26,105.86,105.23,105.53,164701.0,80.2371,80.6944,80.2142,80.4429,164701.0
2018-03-29 15:30:00,105.51,105.72,105.23,105.28,499850.0,80.4276,80.5877,80.2142,80.2523,499850.0
2018-04-02 09:30:00,104.94,105.14,103.81,104.23,186897.0,79.9931,80.1456,79.1318,79.4519,186897.0
2018-04-02 10:00:00,104.23,104.26,103.49,103.66,152364.0,79.4519,79.4748,78.8878,79.0174,152364.0
2018-04-02 10:30:00,103.7,103.78,102.91,102.95,124915.0,79.0479,79.1089,78.4457,78.4762,124915.0
2018-04-02 11:00:00,102.92,102.97,102.37,102.77,135989.0,78.4533,78.4914,78.0341,78.339,135989.0
2018-04-02 11:30:00,102.74,102.76,101.41,101.77,137818.0,78.3161,78.3314,77.3023,77.5767,137818.0
2018-04-02 12:00:00,101.77,101.89,101.12,101.47,131926.0,77.5767,77.6682,77.0812,77.348,131926.0
2018-04-02 12:30:00,101.45,101.76,101.24,101.47,151724.0,77.3328,77.5691,77.1727,77.348,151724.0
2018-04-02 13:00:00,101.45,101.54,100.68,100.7,146616.0,77.3328,77.4014,76.7458,76.7611,146616.0
2018-04-02 13:30:00,100.71,100.86,100.36,100.47,147212.0,76.7687,76.883,76.5019,76.5858,147212.0
2018-04-02 14:00:00,100.43,100.9,100.24,100.7,242282.0,76.5553,76.9135,76.4104,76.7611,242282.0
2018-04-02 14:30:00,100.7,101.6,100.67,101.56,270135.0,76.7611,77.4471,76.7382,77.4166,270135.0
2018-04-02 15:00:00,101.54,102.26,101.45,102.05,299493.0,77.4014,77.9502,77.3328,77.7902,299493.0
2018-04-02 15:30:00,102.09,103.02,102.08,102.92,745052.0,77.8206,78.5296,77.813,78.4533,745052.0
2018-04-03 09:30:00,103.48,103.48,102.41,102.77,539823.0,78.8802,78.8802,78.0646,78.339,539823.0
2018-04-03 10:00:00,102.77,102.77,101.79,102.37,122615.0,78.339,78.339,77.592,78.0341,122615.0
2018-04-03 10:30:00,102.4,103.23,102.31,103.17,133524.0,78.057,78.6896,77.9883,78.6439,133524.0
2018-04-03 11:00:00,103.19,103.59,103.18,103.32,89202.0,78.6592,78.9641,78.6515,78.7582,89202.0
2018-04-03 11:30:00,103.31,103.34,102.54,102.97,175437.0,78.7506,78.7735,78.1637,78.4914,175437.0
2018-04-03 12:00:00,102.99,103.41,102.99,103.29,128661.0,78.5067,78.8269,78.5067,78.7354,128661.0
2018-04-03 12:30:00,103.28,103.94,103.28,103.91,104244.0,78.7278,79.2309,78.7278,79.208,104244.0
2018-04-03 13:00:00,103.91,104.29,103.82,104.21,165141.0,79.208,79.4977,79.1394,79.4367,165141.0
2018-04-03 13:30:00,104.22,104.32,104.03,104.3,124950.0,79.4443,79.5205,79.2995,79.5053,124950.0
2018-04-03 14:00:00,104.28,104.33,104.06,104.12,91368.0,79.49,79.5281,79.3223,79.3681,91368.0
2018-04-03 14:30:00,104.12,104.76,103.94,104.71,221641.0,79.3681,79.8559,79.2309,79.8178,221641.0
2018-04-03 15:00:00,104.73,105.31,104.64,105.09,155078.0,79.8331,80.2752,79.7644,80.1075,155078.0
2018-04-03 15:30:00,105.11,105.16,104.58,105.06,651915.0,80.1227,80.1608,79.7187,80.0846,651915.0
2018-04-04 09:30:00,103.55,103.91,103.21,103.81,381396.0,78.9336,79.208,78.6744,79.1318,381396.0
2018-04-04 10:00:00,103.78,103.86,103.33,103.5,259589.0,79.1089,79.1699,78.7659,78.8955,259589.0
2018-04-04 10:30:00,103.54,103.94,103.36,103.91,166841.0,78.9259,79.2309,78.7887,79.208,166841.0
2018-04-04 11:00:00,103.9,104.13,103.47,104.01,190717.0,79.2004,79.3757,78.8726,79.2842,190717.0
2018-04-04 11:30:00,104.01,104.17,103.63,103.72,166960.0,79.2842,79.4062,78.9946,79.0632,166960.0
2018-04-04 12:00:00,103.71,104.27,103.58,104.14,103978.0,79.0555,79.4824,78.9564,79.3833,103978.0
2018-04-04 12:30:00,104.15,104.25,103.52,103.59,141186.0,79.3909,79.4672,78.9107,78.9641,141186.0
2018-04-04 13:00:00,103.59,103.6,103.18,103.3,215159.0,78.9641,78.9717,78.6515,78.743,215159.0
2018-04-04 13:30:00,103.32,103.44,103.05,103.1,83546.0,78.7582,78.8497,78.5524,78.5905,83546.0
2018-04-04 14:00:00,103.13,103.75,103.07,103.64,98689.0,78.6134,79.086,78.5677,79.0022,98689.0
2018-04-04 14:30:00,103.66,104.11,103.49,103.92,207892.0,79.0174,79.3604,78.8878,79.2156,207892.0
2018-04-04 15:00:00,103.92,104.36,103.82,104.15,189449.0,79.2156,79.551,79.1394,79.3909,189449.0
2018-04-04 15:30:00,104.14,104.56,104.07,104.15,901447.0,79.3833,79.7035,79.33,79.3909,901447.0
2018-04-05 09:30:00,104.6,105.38,104.31,105.09,309051.0,79.734,80.3285,79.5129,80.1075,309051.0
2018-04-05 10:00:00,105.12,105.16,104.19,104.23,243782.0,80.1303,80.1608,79.4214,79.4519,243782.0
2018-04-05 10:30:00,104.22,104.44,103.91,103.95,223868.0,79.4443,79.612,79.208,79.2385,223868.0
2018-04-05 11:00:00,103.99,105.22,103.99,105.07,205747.0,79.269,80.2066,79.269,80.0922,205747.0
2018-04-05 11:30:00,105.06,105.3,104.91,105.19,253718.0,80.0846,80.2676,79.9703,80.1837,253718.0
2018-04-05 12:00:00,105.18,105.21,104.69,104.81,130073.0,80.1761,80.1989,79.8026,79.894,130073.0
2018-04-05 12:30:00,104.84,105.13,104.82,105.08,114591.0,79.9169,80.138,79.9017,80.0998,114591.0
2018-04-05 13:00:00,105.1,105.36,104.28,104.33,202221.0,80.1151,80.3133,79.49,79.5281,202221.0
2018-04-05 13:30:00,104.3,104.39,103.78,104.0,157445.0,79.5053,79.5739,79.1089,79.2766,157445.0
2018-04-05 14:00:00,103.98,104.24,103.86,104.0,197426.0,79.2613,79.4595,79.1699,79.2766,197426.0
2018-04-05 14:30:00,104.01,104.8,104.0,104.74,153721.0,79.2842,79.8864,79.2766,79.8407,153721.0
2018-04-05 15:00:00,104.75,104.91,104.42,104.44,217636.0,79.8483,79.9703,79.5967,79.612,217636.0
2018-04-05 15:30:00,104.44,104.55,104.16,104.37,417654.0,79.612,79.6958,79.3986,79.5586,417654.0
2018-04-06 09:30:00,104.07,104.07,102.83,103.12,168258.0,79.33,79.33,78.3847,78.6058,168258.0
2018-04-06 10:00:00,103.11,103.35,102.48,102.55,212754.0,78.5982,78.7811,78.1179,78.1713,212754.0
2018-04-06 10:30:00,102.53,102.67,101.89,101.91,209518.0,78.156,78.2628,77.6682,77.6834,209518.0
2018-04-06 11:00:00,101.89,101.91,100.98,101.36,358419.0,77.6682,77.6834,76.9745,77.2642,358419.0
2018-04-06 11:30:00,101.37,101.88,101.3,101.59,272499.0,77.2718,77.6606,77.2185,77.4395,272499.0
2018-04-06 12:00:00,101.58,101.73,101.13,101.17,233261.0,77.4319,77.5462,77.0889,77.1194,233261.0
2018-04-06 12:30:00,101.16,101.5,100.85,101.21,257100.0,77.1117,77.3709,76.8754,77.1498,257100.0
2018-04-06 13:00:00,101.19,101.21,100.83,101.01,176854.0,77.1346,77.1498,76.8602,76.9974,176854.0
2018-04-06 13:30:00,101.01,101.06,100.0,100.06,378669.0,76.9974,77.0355,76.2275,76.2732,378669.0
2018-04-06 14:00:00,100.04,100.22,99.63,99.8,275120.0,76.258,76.3952,75.9455,76.075,275120.0
2018-04-06 14:30:00,99.79,99.93,98.92,99.22,449346.0,76.0674,76.1741,75.4042,75.6329,449346.0
2018-04-06 15:00:00,99.22,100.45,98.8,100.43,509917.0,75.6329,76.5705,75.3128,76.5553,509917.0
2018-04-06 15:30:00,100.42,102.02,100.34,101.92,1672074.0,76.5476,77.7673,76.4867,77.6911,1672074.0
2018-04-09 09:30:00,102.48,103.57,101.82,103.18,393801.0,78.1179,78.9488,77.6148,78.6515,393801.0
2018-04-09 10:00:00,103.18,103.84,103.03,103.52,277560.0,78.6515,79.1546,78.5372,78.9107,277560.0
2018-04-09 10:30:00,103.51,104.14,103.5,104.08,183853.0,78.9031,79.3833,78.8955,79.3376,183853.0
2018-04-09 11:00:00,104.06,104.32,103.85,104.27,233655.0,79.3223,79.5205,79.1623,79.4824,233655.0
2018-04-09 11:30:00,104.3,104.52,104.17,104.46,350864.0,79.5053,79.673,79.4062,79.6272,350864.0
2018-04-09 12:00:00,104.46,104.85,104.46,104.78,246155.0,79.6272,79.9245,79.6272,79.8712,246155.0
2018-04-09 12:30:00,104.79,105.05,104.53,105.0,205994.0,79.8788,80.077,79.6806,80.0389,205994.0
2018-04-09 13:00:00,105.0,105.32,104.97,105.06,162974.0,80.0389,80.2828,80.016,80.0846,162974.0
2018-04-09 13:30:00,105.05,105.17,104.9,104.96,182101.0,80.077,80.1685,79.9626,80.0084,182101.0
2018-04-09 14:00:00,104.97,104.97,104.53,104.72,189172.0,80.016,80.016,79.6806,79.8254,189172.0
2018-04-09 14:30:00,104.71,104.85,104.36,104.64,174770.0,79.8178,79.9245,79.551,79.7644,174770.0
2018-04-09 15:00:00,104.64,104.76,104.03,104.19,251389.0,79.7644,79.8559,79.2995,79.4214,251389.0
2018-04-09 15:30:00,104.18,104.36,103.36,103.39,791750.0,79.4138,79.551,78.7887,78.8116,791750.0
2018-04-10 09:30:00,105.09,106.33,105.0,105.71,292095.0,80.1075,81.0527,80.0389,80.5801,292095.0
2018-04-10 10:00:00,105.75,106.34,105.74,106.16,312546.0,80.6106,81.0603,80.603,80.9231,312546.0
2018-04-10 10:30:00,106.16,107.25,106.15,106.93,294172.0,80.9231,81.754,80.9155,81.5101,294172.0
2018-04-10 11:00:00,106.95,107.49,106.9,107.08,290335.0,81.5253,81.9369,81.4872,81.6244,290335.0
2018-04-10 11:30:00,107.1,107.96,107.1,107.8,551901.0,81.6396,82.2952,81.6396,82.1732,551901.0
2018-04-10 12:00:00,107.82,108.02,107.32,107.61,340816.0,82.1885,82.3409,81.8073,82.0284,340816.0
2018-04-10 12:30:00,107.6,108.34,107.56,107.97,239547.0,82.0208,82.5849,81.9903,82.3028,239547.0
2018-04-10 13:00:00,107.97,108.3,107.82,108.29,164205.0,82.3028,82.5544,82.1885,82.5468,164205.0
2018-04-10 13:30:00,108.31,108.7,108.14,108.67,198717.0,82.562,82.8593,82.4324,82.8364,198717.0
2018-04-10 14:00:00,108.69,109.04,108.44,108.72,212120.0,82.8517,83.1185,82.6611,82.8745,212120.0
2018-04-10 14:30:00,108.71,109.08,108.6,108.95,307316.0,82.8669,83.1489,82.7831,83.0499,307316.0
2018-04-10 15:00:00,108.95,109.01,108.45,108.5,469788.0,83.0499,83.0956,82.6687,82.7068,469788.0
2018-04-10 15:30:00,108.5,108.54,107.52,107.66,747889.0,82.7068,82.7373,81.9598,82.0665,747889.0
2018-04-11 09:30:00,107.43,108.92,106.94,108.74,372751.0,81.8912,83.027,81.5177,82.8898,372751.0
2018-04-11 10:00:00,108.73,109.22,108.35,108.73,199275.0,82.8822,83.2557,82.5925,82.8822,199275.0
2018-04-11 10:30:00,108.67,109.66,108.19,109.5,238253.0,82.8364,83.5911,82.4705,83.4691,238253.0
2018-04-11 11:00:00,109.51,109.71,109.1,109.6,233803.0,83.4767,83.6292,83.1642,83.5453,233803.0
2018-04-11 11:30:00,109.62,110.14,109.48,109.92,235236.0,83.5606,83.957,83.4539,83.7893,235236.0
2018-04-11 12:00:00,109.92,109.94,109.45,109.77,135344.0,83.7893,83.8045,83.431,83.6749,135344.0
2018-04-11 12:30:00,109.78,109.81,109.36,109.55,92172.0,83.6825,83.7054,83.3624,83.5072,92172.0
2018-04-11 13:00:00,109.56,109.7,109.41,109.48,156396.0,83.5148,83.6216,83.4005,83.4539,156396.0
2018-04-11 13:30:00,109.49,109.54,109.19,109.37,144297.0,83.4615,83.4996,83.2328,83.37,144297.0
2018-04-11 14:00:00,109.38,109.4,108.67,109.29,118983.0,83.3776,83.3929,82.8364,83.309,118983.0
2018-04-11 14:30:00,109.27,109.61,109.24,109.5,94104.0,83.2938,83.553,83.2709,83.4691,94104.0
2018-04-11 15:00:00,109.54,109.57,109.22,109.47,162659.0,83.4996,83.5225,83.2557,83.4462,162659.0
2018-04-11 15:30:00,109.47,109.74,109.18,109.4,528187.0,83.4462,83.6521,83.2252,83.3929,528187.0
2018-04-12 09:30:00,109.47,109.8,108.21,109.75,169813.0,83.4462,83.6978,82.4858,83.6597,169813.0
2018-04-12 10:00:00,109.76,109.89,109.11,109.25,205221.0,83.6673,83.7664,83.1718,83.2785,205221.0
2018-04-12 10:30:00,109.27,109.49,108.88,109.26,113330.0,83.2938,83.4615,82.9965,83.2862,113330.0
2018-04-12 11:00:00,109.27,109.82,109.27,109.45,97551.0,83.2938,83.713,83.2938,83.431,97551.0
2018-04-12 11:30:00,109.44,109.7,109.36,109.49,82788.0,83.4234,83.6216,83.3624,83.4615,82788.0
2018-04-12 12:00:00,109.48,110.0,109.47,109.9,80766.0,83.4539,83.8502,83.4462,83.774,80766.0
2018-04-12 12:30:00,109.91,110.17,109.87,110.12,65485.0,83.7816,83.9798,83.7511,83.9417,65485.0
2018-04-12 13:00:00,110.14,110.15,109.65,109.69,92353.0,83.957,83.9646,83.5834,83.6139,92353.0
2018-04-12 13:30:00,109.67,110.17,109.57,109.95,117308.0,83.5987,83.9798,83.5225,83.8121,117308.0
2018-04-12 14:00:00,109.94,110.73,109.89,110.71,114891.0,83.8045,84.4067,83.7664,84.3915,114891.0
2018-04-12 14:30:00,110.74,110.84,110.58,110.82,122943.0,84.4143,84.4906,84.2924,84.4753,122943.0
2018-04-12 15:00:00,110.83,110.83,110.46,110.62,178571.0,84.4829,84.4829,84.2009,84.3229,178571.0
2018-04-12 15:30:00,110.6,110.64,109.74,109.94,682745.0,84.3076,84.3381,83.6521,83.8045,682745.0
2018-04-13 09:30:00,110.45,110.45,109.61,110.09,197085.0,84.3336,84.3336,83.6922,84.0587,197085.0
2018-04-13 10:00:00,110.09,110.82,109.88,110.22,137220.0,84.0587,84.6161,83.8983,84.1579,137220.0
2018-04-13 10:30:00,110.21,110.65,110.08,110.3,122852.0,84.1503,84.4863,84.0511,84.219,122852.0
2018-04-13 11:00:00,110.28,110.98,110.08,110.79,139766.0,84.2038,84.7382,84.0511,84.5932,139766.0
2018-04-13 11:30:00,110.79,110.92,110.2,110.4,235491.0,84.5932,84.6924,84.1427,84.2954,235491.0
2018-04-13 12:00:00,110.4,110.43,110.05,110.15,262798.0,84.2954,84.3183,84.0281,84.1045,262798.0
2018-04-13 12:30:00,110.17,110.42,110.12,110.33,137297.0,84.1198,84.3107,84.0816,84.2419,137297.0
2018-04-13 13:00:00,110.31,111.04,110.28,111.04,169493.0,84.2267,84.7841,84.2038,84.7841,169493.0
2018-04-13 13:30:00,111.06,111.25,111.0,111.09,120031.0,84.7993,84.9444,84.7535,84.8222,120031.0
2018-04-13 14:00:00,111.09,111.24,110.85,110.97,137741.0,84.8222,84.9368,84.639,84.7306,137741.0
2018-04-13 14:30:00,110.98,111.06,110.78,110.94,149931.0,84.7382,84.7993,84.5855,84.7077,149931.0
2018-04-13 15:00:00,110.94,110.95,110.63,110.74,248907.0,84.7077,84.7153,84.471,84.555,248907.0
2018-04-13 15:30:00,110.73,111.1,110.67,111.02,564429.0,84.5474,84.8299,84.5015,84.7688,564429.0
2018-04-16 09:30:00,111.65,111.65,110.73,111.11,309944.0,85.2498,85.2498,84.5474,84.8375,309944.0
2018-04-16 10:00:00,111.13,111.61,111.08,111.45,240601.0,84.8528,85.2193,84.8146,85.0971,240601.0
2018-04-16 10:30:00,111.48,111.62,111.01,111.19,160186.0,85.12,85.2269,84.7611,84.8986,160186.0
2018-04-16 11:00:00,111.2,111.53,111.09,111.33,145945.0,84.9062,85.1582,84.8222,85.0055,145945.0
2018-04-16 11:30:00,111.3,111.56,111.26,111.32,94251.0,84.9826,85.1811,84.952,84.9978,94251.0
2018-04-16 12:00:00,111.33,111.62,111.31,111.51,135200.0,85.0055,85.2269,84.9902,85.1429,135200.0
2018-04-16 12:30:00,111.52,111.69,111.34,111.5,121478.0,85.1506,85.2804,85.0131,85.1353,121478.0
2018-04-16 13:00:00,111.49,111.58,111.03,111.04,89490.0,85.1276,85.1964,84.7764,84.7841,89490.0
2018-04-16 13:30:00,111.04,111.31,111.02,111.16,102364.0,84.7841,84.9902,84.7688,84.8757,102364.0
2018-04-16 14:00:00,111.15,111.24,110.87,111.11,120129.0,84.868,84.9368,84.6543,84.8375,120129.0
2018-04-16 14:30:00,111.09,111.5,111.08,111.3,96728.0,84.8222,85.1353,84.8146,84.9826,96728.0
2018-04-16 15:00:00,111.27,111.29,110.7,110.88,119730.0,84.9597,84.9749,84.5244,84.6619,119730.0
2018-04-16 15:30:00,110.88,111.13,110.75,111.03,358580.0,84.6619,84.8528,84.5626,84.7764,358580.0
2018-04-17 09:30:00,111.21,111.41,110.36,111.31,132111.0,84.9139,85.0666,84.2648,84.9902,132111.0
2018-04-17 10:00:00,111.31,111.57,111.09,111.36,135711.0,84.9902,85.1887,84.8222,85.0284,135711.0
2018-04-17 10:30:00,111.35,111.53,111.09,111.27,50535.0,85.0208,85.1582,84.8222,84.9597,50535.0
2018-04-17 11:00:00,111.27,111.71,111.24,111.44,95902.0,84.9597,85.2956,84.9368,85.0895,95902.0
2018-04-17 11:30:00,111.44,111.49,111.12,111.24,41211.0,85.0895,85.1276,84.8451,84.9368,41211.0
2018-04-17 12:00:00,111.24,111.29,111.13,111.21,91402.0,84.9368,84.9749,84.8528,84.9139,91402.0
2018-04-17 12:30:00,111.23,111.61,111.22,111.61,67798.0,84.9291,85.2193,84.9215,85.2193,67798.0
2018-04-17 13:00:00,111.57,111.68,111.31,111.46,104583.0,85.1887,85.2727,84.9902,85.1047,104583.0
2018-04-17 13:30:00,111.47,111.48,111.32,111.38,65386.0,85.1124,85.12,84.9978,85.0437,65386.0
2018-04-17 14:00:00,111.38,111.74,111.34,111.61,110317.0,85.0437,85.3185,85.0131,85.2193,110317.0
2018-04-17 14:30:00,111.6,111.66,111.42,111.62,107174.0,85.2116,85.2575,85.0742,85.2269,107174.0
2018-04-17 15:00:00,111.62,111.86,111.62,111.74,147086.0,85.2269,85.4102,85.2269,85.3185,147086.0
2018-04-17 15:30:00,111.76,111.77,111.11,111.14,410506.0,85.3338,85.3414,84.8375,84.8604,410506.0
2018-04-18 09:30:00,112.11,112.75,111.97,112.04,247947.0,85.601,86.0897,85.4942,85.5476,247947.0
2018-04-18 10:00:00,112.04,112.11,111.6,112.04,197168.0,85.5476,85.601,85.2116,85.5476,197168.0
2018-04-18 10:30:00,112.06,113.33,112.06,112.97,336557.0,85.5629,86.5326,85.5629,86.2577,336557.0
2018-04-18 11:00:00,112.99,113.39,112.81,113.24,230259.0,86.273,86.5784,86.1355,86.4639,230259.0
2018-04-18 11:30:00,113.26,113.38,112.86,112.95,171963.0,86.4791,86.5708,86.1737,86.2424,171963.0
2018-04-18 12:00:00,112.96,113.15,112.81,113.02,156134.0,86.2501,86.3951,86.1355,86.2959,156134.0
2018-04-18 12:30:00,113.01,113.52,113.01,113.43,126471.0,86.2882,86.6776,86.2882,86.6089,126471.0
2018-04-18 13:00:00,113.37,113.52,113.22,113.45,129597.0,86.5631,86.6776,86.4486,86.6242,129597.0
2018-04-18 13:30:00,113.46,113.58,113.28,113.34,121700.0,86.6318,86.7235,86.4944,86.5402,121700.0
2018-04-18 14:00:00,113.35,114.0,113.25,113.96,230303.0,86.5478,87.0441,86.4715,87.0136,230303.0
2018-04-18 14:30:00,113.96,114.18,113.79,113.83,235649.0,87.0136,87.1816,86.8838,86.9143,235649.0
2018-04-18 15:00:00,113.82,114.03,113.2,113.2,282138.0,86.9067,87.0671,86.4333,86.4333,282138.0
2018-04-18 15:30:00,113.2,113.28,112.64,112.78,607599.0,86.4333,86.4944,86.0057,86.1126,607599.0
2018-04-19 09:30:00,113.41,114.07,112.47,112.88,397595.0,86.5937,87.0976,85.8759,86.189,397595.0
2018-04-19 10:00:00,112.88,113.67,112.66,113.61,220528.0,86.189,86.7922,86.021,86.7464,220528.0
2018-04-19 10:30:00,113.65,114.27,113.49,114.25,252515.0,86.7769,87.2503,86.6547,87.235,252515.0
2018-04-19 11:00:00,114.23,114.66,114.19,114.65,189400.0,87.2198,87.5481,87.1892,87.5405,189400.0
2018-04-19 11:30:00,114.65,114.71,113.58,113.58,233005.0,87.5405,87.5863,86.7235,86.7235,233005.0
2018-04-19 12:00:00,113.56,113.9,113.47,113.73,168182.0,86.7082,86.9678,86.6395,86.838,168182.0
2018-04-19 12:30:00,113.75,114.16,113.73,113.75,178708.0,86.8533,87.1663,86.838,86.8533,178708.0
2018-04-19 13:00:00,113.72,113.75,113.31,113.35,98223.0,86.8304,86.8533,86.5173,86.5478,98223.0
2018-04-19 13:30:00,113.34,113.66,113.26,113.6,106930.0,86.5402,86.7845,86.4791,86.7387,106930.0
2018-04-19 14:00:00,113.56,113.71,113.41,113.69,173079.0,86.7082,86.8227,86.5937,86.8074,173079.0
2018-04-19 14:30:00,113.68,114.1,113.59,114.09,171939.0,86.7998,87.1205,86.7311,87.1129,171939.0
2018-04-19 15:00:00,114.1,114.67,113.73,113.83,305860.0,87.1205,87.5557,86.838,86.9143,305860.0
2018-04-19 15:30:00,113.83,114.35,113.75,114.02,565014.0,86.9143,87.3114,86.8533,87.0594,565014.0
2018-04-20 09:30:00,113.53,113.79,112.66,113.69,429929.0,86.6853,86.8838,86.021,86.8074,429929.0
2018-04-20 10:00:00,113.68,113.73,112.97,113.13,157335.0,86.7998,86.838,86.2577,86.3799,157335.0
2018-04-20 10:30:00,113.15,113.47,113.08,113.47,75883.0,86.3951,86.6395,86.3417,86.6395,75883.0
2018-04-20 11:00:00,113.46,113.73,113.2,113.66,148805.0,86.6318,86.838,86.4333,86.7845,148805.0
2018-04-20 11:30:00,113.67,114.16,113.64,114.01,132708.0,86.7922,87.1663,86.7693,87.0518,132708.0
2018-04-20 12:00:00,114.05,114.41,113.96,114.32,144444.0,87.0823,87.3572,87.0136,87.2885,144444.0
2018-04-20 12:30:00,114.32,114.47,114.06,114.21,75517.0,87.2885,87.403,87.09,87.2045,75517.0
2018-04-20 13:00:00,114.18,114.24,113.96,114.13,78003.0,87.1816,87.2274,87.0136,87.1434,78003.0
2018-04-20 13:30:00,114.15,114.57,114.13,114.35,74415.0,87.1587,87.4794,87.1434,87.3114,74415.0
2018-04-20 14:00:00,114.35,114.55,114.27,114.39,126297.0,87.3114,87.4641,87.2503,87.3419,126297.0
2018-04-20 14:30:00,114.38,114.47,114.13,114.33,95323.0,87.3343,87.403,87.1434,87.2961,95323.0
2018-04-20 15:00:00,114.31,114.31,113.52,113.71,201968.0,87.2808,87.2808,86.6776,86.8227,201968.0
2018-04-20 15:30:00,113.7,114.0,113.62,114.0,414614.0,86.8151,87.0441,86.754,87.0441,414614.0
2018-04-23 09:30:00,113.65,114.0,112.81,113.69,104273.0,86.7769,87.0441,86.1355,86.8074,104273.0
2018-04-23 10:00:00,113.78,113.9,113.13,113.52,72974.0,86.8762,86.9678,86.3799,86.6776,72974.0
2018-04-23 10:30:00,113.55,114.25,113.26,114.12,79339.0,86.7006,87.235,86.4791,87.1358,79339.0
2018-04-23 11:00:00,114.15,114.93,114.14,114.88,108965.0,87.1587,87.7542,87.151,87.7161,108965.0
2018-04-23 11:30:00,114.86,114.9,114.32,114.48,81786.0,87.7008,87.7313,87.2885,87.4106,81786.0
2018-04-23 12:00:00,114.5,114.75,114.24,114.33,70108.0,87.4259,87.6168,87.2274,87.2961,70108.0
2018-04-23 12:30:00,114.35,114.48,114.14,114.43,56326.0,87.3114,87.4106,87.151,87.3725,56326.0
2018-04-23 13:00:00,114.42,114.61,114.32,114.44,51817.0,87.3648,87.5099,87.2885,87.3801,51817.0
2018-04-23 13:30:00,114.42,114.71,114.35,114.71,54130.0,87.3648,87.5863,87.3114,87.5863,54130.0
2018-04-23 14:00:00,114.71,114.71,114.19,114.53,70454.0,87.5863,87.5863,87.1892,87.4488,70454.0
2018-04-23 14:30:00,114.48,114.54,114.14,114.33,94859.0,87.4106,87.4565,87.151,87.2961,94859.0
2018-04-23 15:00:00,114.33,114.84,114.3,114.81,107852.0,87.2961,87.6855,87.2732,87.6626,107852.0
2018-04-23 15:30:00,114.82,114.96,114.63,114.84,262418.0,87.6703,87.7772,87.5252,87.6855,262418.0
2018-04-24 09:30:00,115.32,115.97,114.87,115.82,167066.0,88.052,88.5483,87.7084,88.4338,167066.0
2018-04-24 10:00:00,115.84,116.32,115.6,115.98,200129.0,88.4491,88.8156,88.2658,88.556,200129.0
2018-04-24 10:30:00,116.0,116.43,115.78,115.88,354664.0,88.5712,88.8996,88.4033,88.4796,354664.0
2018-04-24 11:00:00,115.85,116.05,115.2,115.65,267693.0,88.4567,88.6094,87.9604,88.304,267693.0
2018-04-24 11:30:00,115.66,115.76,114.99,114.99,140726.0,88.3116,88.388,87.8001,87.8001,140726.0
2018-04-24 12:00:00,114.98,115.25,114.68,114.91,100504.0,87.7924,87.9986,87.5634,87.739,100504.0
2018-04-24 12:30:00,114.88,114.99,114.55,114.72,160403.0,87.7161,87.8001,87.4641,87.5939,160403.0
2018-04-24 13:00:00,114.72,114.77,114.39,114.6,156896.0,87.5939,87.6321,87.3419,87.5023,156896.0
2018-04-24 13:30:00,114.59,114.67,113.37,113.5,131177.0,87.4946,87.5557,86.5631,86.6624,131177.0
2018-04-24 14:00:00,113.49,114.26,113.48,113.69,124474.0,86.6547,87.2427,86.6471,86.8074,124474.0
2018-04-24 14:30:00,113.7,114.28,113.54,114.07,199029.0,86.8151,87.2579,86.6929,87.0976,199029.0
2018-04-24 15:00:00,114.08,114.49,113.88,114.13,199726.0,87.1052,87.4183,86.9525,87.1434,199726.0
2018-04-24 15:30:00,114.11,114.65,113.98,114.57,525073.0,87.1281,87.5405,87.0289,87.4794,525073.0
2018-04-25 09:30:00,113.93,114.45,113.07,114.24,272323.0,86.9907,87.3877,86.3341,87.2274,272323.0
2018-04-25 10:00:00,114.25,115.51,114.19,115.13,201101.0,87.235,88.1971,87.1892,87.907,201101.0
2018-04-25 10:30:00,115.0,115.57,114.53,115.55,149827.0,87.8077,88.2429,87.4488,88.2276,149827.0
2018-04-25 11:00:00,115.58,115.72,115.13,115.51,96832.0,88.2505,88.3574,87.907,88.1971,96832.0
2018-04-25 11:30:00,115.55,115.65,114.86,115.05,112810.0,88.2276,88.304,87.7008,87.8459,112810.0
2018-04-25 12:00:00,115.02,115.17,114.8,115.03,49495.0,87.823,87.9375,87.655,87.8306,49495.0
2018-04-25 12:30:00,115.05,115.34,115.04,115.25,96458.0,87.8459,88.0673,87.8382,87.9986,96458.0
2018-04-25 13:00:00,115.24,115.34,114.9,115.34,99301.0,87.9909,88.0673,87.7313,88.0673,99301.0
2018-04-25 13:30:00,115.37,115.84,115.31,115.58,238630.0,88.0902,88.4491,88.0444,88.2505,238630.0
2018-04-25 14:00:00,115.58,115.69,115.27,115.61,145210.0,88.2505,88.3345,88.0139,88.2735,145210.0
2018-04-25 14:30:00,115.59,115.69,115.29,115.53,174261.0,88.2582,88.3345,88.0291,88.2124,174261.0
2018-04-25 15:00:00,115.54,115.55,115.11,115.24,121908.0,88.22,88.2276,87.8917,87.9909,121908.0
2018-04-25 15:30:00,115.23,115.41,114.9,115.39,365550.0,87.9833,88.1207,87.7313,88.1055,365550.0
2018-04-26 09:30:00,116.41,117.05,115.87,117.0,230670.0,88.8843,89.373,88.472,89.3348,230670.0
2018-04-26 10:00:00,116.99,117.06,116.47,116.6,321740.0,89.3271,89.3806,88.9301,89.0294,321740.0
2018-04-26 10:30:00,116.62,117.55,116.56,117.49,118552.0,89.0446,89.7547,88.9988,89.7089,118552.0
2018-04-26 11:00:00,117.48,117.61,117.17,117.57,153919.0,89.7013,89.8005,89.4646,89.77,153919.0
2018-04-26 11:30:00,117.56,117.56,117.04,117.26,183048.0,89.7624,89.7624,89.3653,89.5333,183048.0
2018-04-26 12:00:00,117.31,117.62,117.01,117.04,117309.0,89.5715,89.8082,89.3424,89.3653,117309.0
2018-04-26 12:30:00,117.05,117.15,116.72,117.15,69058.0,89.373,89.4493,89.121,89.4493,69058.0
2018-04-26 13:00:00,117.17,117.36,117.11,117.11,77275.0,89.4646,89.6097,89.4188,89.4188,77275.0
2018-04-26 13:30:00,117.11,117.53,117.04,117.53,73535.0,89.4188,89.7395,89.3653,89.7395,73535.0
2018-04-26 14:00:00,117.53,117.66,117.44,117.5,140305.0,89.7395,89.8387,89.6707,89.7166,140305.0
2018-04-26 14:30:00,117.51,117.65,117.36,117.39,115871.0,89.7242,89.8311,89.6097,89.6326,115871.0
2018-04-26 15:00:00,117.4,117.52,117.23,117.27,156583.0,89.6402,89.7318,89.5104,89.5409,156583.0
2018-04-26 15:30:00,117.27,117.8,117.27,117.64,495253.0,89.5409,89.9456,89.5409,89.8235,495253.0
2018-04-27 09:30:00,116.75,117.81,116.58,117.07,265039.0,89.1439,89.9533,89.0141,89.3882,265039.0
2018-04-27 10:00:00,117.06,117.57,116.86,116.86,161179.0,89.3806,89.77,89.2279,89.2279,161179.0
2018-04-27 10:30:00,116.85,117.1,116.13,116.31,163344.0,89.2203,89.4111,88.6705,88.8079,163344.0
2018-04-27 11:00:00,116.33,116.92,116.33,116.82,85763.0,88.8232,89.2737,88.8232,89.1973,85763.0
2018-04-27 11:30:00,116.81,117.17,116.75,117.06,144683.0,89.1897,89.4646,89.1439,89.3806,144683.0
2018-04-27 12:00:00,117.07,117.08,116.73,116.94,87294.0,89.3882,89.3959,89.1286,89.289,87294.0
2018-04-27 12:30:00,116.95,117.17,116.89,117.04,43634.0,89.2966,89.4646,89.2508,89.3653,43634.0
2018-04-27 13:00:00,117.08,117.13,116.98,117.02,44864.0,89.3959,89.434,89.3195,89.3501,44864.0
2018-04-27 13:30:00,117.03,117.09,116.94,116.98,35224.0,89.3577,89.4035,89.289,89.3195,35224.0
2018-04-27 14:00:00,116.96,117.07,116.8,116.94,50723.0,89.3042,89.3882,89.1821,89.289,50723.0
2018-04-27 14:30:00,116.91,116.95,116.73,116.88,39466.0,89.2661,89.2966,89.1286,89.2432,39466.0
2018-04-27 15:00:00,116.88,117.02,116.78,116.88,84662.0,89.2432,89.3501,89.1668,89.2432,84662.0
2018-04-27 15:30:00,116.88,117.03,116.71,116.77,201074.0,89.2432,89.3577,89.1134,89.1592,201074.0
2018-04-30 09:30:00,116.59,117.54,116.33,117.42,211915.0,89.0217,89.7471,88.8232,89.6555,211915.0
2018-04-30 10:00:00,117.43,117.93,117.4,117.85,121948.0,89.6631,90.0449,89.6402,89.9838,121948.0
2018-04-30 10:30:00,117.81,118.37,117.67,118.02,140642.0,89.9533,90.3808,89.8464,90.1136,140642.0
2018-04-30 11:00:00,118.0,118.2,117.42,117.46,174175.0,90.0983,90.251,89.6555,89.686,174175.0
2018-04-30 11:30:00,117.44,117.84,117.19,117.8,171465.0,89.6707,89.9762,89.4799,89.9456,171465.0
2018-04-30 12:00:00,117.77,118.35,117.76,118.35,66219.0,89.9227,90.3656,89.9151,90.3656,66219.0
2018-04-30 12:30:00,118.35,118.44,117.95,118.29,90270.0,90.3656,90.4343,90.0602,90.3198,90270.0
2018-04-30 13:00:00,118.32,119.35,118.24,119.27,204700.0,90.3427,91.1291,90.2816,91.068,204700.0
2018-04-30 13:30:00,119.28,119.71,118.71,118.92,204147.0,91.0757,91.404,90.6404,90.8008,204147.0
2018-04-30 14:00:00,118.94,118.94,118.31,118.45,129512.0,90.8161,90.8161,90.335,90.4419,129512.0
2018-04-30 14:30:00,118.43,118.57,118.06,118.15,114709.0,90.4267,90.5335,90.1441,90.2129,114709.0
2018-04-30 15:00:00,118.13,118.29,118.06,118.24,127921.0,90.1976,90.3198,90.1441,90.2816,127921.0
2018-04-30 15:30:00,118.24,118.62,118.15,118.19,659809.0,90.2816,90.5717,90.2129,90.2434,659809.0
2018-05-01 09:30:00,117.66,117.95,116.79,117.46,218337.0,89.8387,90.0602,89.1744,89.686,218337.0
2018-05-01 10:00:00,117.45,117.5,116.38,116.7,245468.0,89.6784,89.7166,88.8614,89.1057,245468.0
2018-05-01 10:30:00,116.7,116.7,116.3,116.33,265981.0,89.1057,89.1057,88.8003,88.8232,265981.0
2018-05-01 11:00:00,116.35,116.96,116.18,116.91,170460.0,88.8385,89.3042,88.7087,89.2661,170460.0
2018-05-01 11:30:00,116.89,117.11,116.65,116.66,83968.0,89.2508,89.4188,89.0675,89.0752,83968.0
2018-05-01 12:00:00,116.65,116.99,116.6,116.83,76487.0,89.0675,89.3271,89.0294,89.205,76487.0
2018-05-01 12:30:00,116.82,117.3,116.76,117.23,64985.0,89.1973,89.5638,89.1515,89.5104,64985.0
2018-05-01 13:00:00,117.26,117.27,116.72,116.87,95258.0,89.5333,89.5409,89.121,89.2355,95258.0
2018-05-01 13:30:00,116.88,117.0,116.5,116.76,68657.0,89.2432,89.3348,88.953,89.1515,68657.0
2018-05-01 14:00:00,116.73,117.26,116.72,117.18,65545.0,89.1286,89.5333,89.121,89.4722,65545.0
2018-05-01 14:30:00,117.15,117.63,117.15,117.53,91835.0,89.4493,89.8158,89.4493,89.7395,91835.0
2018-05-01 15:00:00,117.53,117.64,117.09,117.1,100699.0,89.7395,89.8235,89.4035,89.4111,100699.0
2018-05-01 15:30:00,117.09,117.56,117.09,117.53,305104.0,89.4035,89.7624,89.4035,89.7395,305104.0
2018-05-02 09:30:00,117.54,118.59,117.29,117.58,219155.0,89.7471,90.5488,89.5562,89.7776,219155.0
2018-05-02 10:00:00,117.62,118.02,117.19,117.4,309438.0,89.8082,90.1136,89.4799,89.6402,309438.0
2018-05-02 10:30:00,117.38,117.75,116.86,117.5,255933.0,89.6249,89.9074,89.2279,89.7166,255933.0
2018-05-02 11:00:00,117.52,117.53,116.92,117.34,177677.0,89.7318,89.7395,89.2737,89.5944,177677.0
2018-05-02 11:30:00,117.32,117.34,116.84,116.91,386630.0,89.5791,89.5944,89.2126,89.2661,386630.0
2018-05-02 12:00:00,116.91,117.19,116.58,116.76,189842.0,89.2661,89.4799,89.0141,89.1515,189842.0
2018-05-02 12:30:00,116.77,116.9,116.62,116.69,386358.0,89.1592,89.2584,89.0446,89.0981,386358.0
2018-05-02 13:00:00,116.7,117.28,116.63,117.26,237031.0,89.1057,89.5486,89.0523,89.5333,237031.0
2018-05-02 13:30:00,117.27,117.3,116.9,117.16,157862.0,89.5409,89.5638,89.2584,89.457,157862.0
2018-05-02 14:00:00,117.14,117.8,117.11,117.39,222704.0,89.4417,89.9456,89.4188,89.6326,222704.0
2018-05-02 14:30:00,117.38,117.65,117.27,117.27,340589.0,89.6249,89.8311,89.5409,89.5409,340589.0
2018-05-02 15:00:00,117.3,117.47,116.74,116.92,159791.0,89.5638,89.6936,89.1363,89.2737,159791.0
2018-05-02 15:30:00,116.92,116.92,116.12,116.61,571864.0,89.2737,89.2737,88.6629,89.037,571864.0
2018-05-03 09:30:00,115.9,116.03,114.96,115.78,361716.0,88.4949,88.5941,87.7772,88.4033,361716.0
2018-05-03 10:00:00,115.82,115.85,114.46,114.8,366030.0,88.4338,88.4567,87.3954,87.655,366030.0
2018-05-03 10:30:00,114.85,115.18,114.23,114.66,285947.0,87.6932,87.9451,87.2198,87.5481,285947.0
2018-05-03 11:00:00,114.69,115.05,114.18,114.33,203514.0,87.571,87.8459,87.1816,87.2961,203514.0
2018-05-03 11:30:00,114.31,114.74,114.1,114.6,126789.0,87.2808,87.6092,87.1205,87.5023,126789.0
2018-05-03 12:00:00,114.6,114.89,114.39,114.43,150426.0,87.5023,87.7237,87.3419,87.3725,150426.0
2018-05-03 12:30:00,114.43,115.32,114.41,115.3,215278.0,87.3725,88.052,87.3572,88.0368,215278.0
2018-05-03 13:00:00,115.31,115.63,115.05,115.54,191113.0,88.0444,88.2887,87.8459,88.22,191113.0
2018-05-03 13:30:00,115.56,116.07,115.56,115.8,100344.0,88.2353,88.6247,88.2353,88.4185,100344.0
2018-05-03 14:00:00,115.82,116.13,115.29,115.49,149922.0,88.4338,88.6705,88.0291,88.1818,149922.0
2018-05-03 14:30:00,115.5,116.07,115.27,115.37,254345.0,88.1895,88.6247,88.0139,88.0902,254345.0
2018-05-03 15:00:00,115.36,115.55,115.14,115.53,210254.0,88.0826,88.2276,87.9146,88.2124,210254.0
2018-05-03 15:30:00,115.52,116.07,115.41,116.03,600693.0,88.2047,88.6247,88.1207,88.5941,600693.0
2018-05-04 09:30:00,115.0,115.98,113.39,113.74,468614.0,87.8077,88.556,86.5784,86.8456,468614.0
2018-05-04 10:00:00,113.7,113.95,112.52,112.8,746558.0,86.8151,87.006,85.9141,86.1279,746558.0
2018-05-04 10:30:00,112.82,113.09,111.48,112.12,665022.0,86.1432,86.3493,85.12,85.6087,665022.0
2018-05-04 11:00:00,112.15,113.28,111.99,112.98,362786.0,85.6316,86.4944,85.5094,86.2653,362786.0
2018-05-04 11:30:00,112.97,114.15,112.88,113.97,354816.0,86.2577,87.1587,86.189,87.0212,354816.0
2018-05-04 12:00:00,114.02,114.35,113.91,114.28,403136.0,87.0594,87.3114,86.9754,87.2579,403136.0
2018-05-04 12:30:00,114.27,114.7,114.08,114.12,225173.0,87.2503,87.5786,87.1052,87.1358,225173.0
2018-05-04 13:00:00,114.13,114.48,113.75,114.3,140191.0,87.1434,87.4106,86.8533,87.2732,140191.0
2018-05-04 13:30:00,114.29,114.58,114.25,114.46,137342.0,87.2656,87.487,87.235,87.3954,137342.0
2018-05-04 14:00:00,114.45,114.53,113.95,114.06,227122.0,87.3877,87.4488,87.006,87.09,227122.0
2018-05-04 14:30:00,114.07,114.82,114.07,114.69,270257.0,87.0976,87.6703,87.0976,87.571,270257.0
2018-05-04 15:00:00,114.69,114.74,114.47,114.68,256497.0,87.571,87.6092,87.403,87.5634,256497.0
2018-05-04 15:30:00,114.67,114.83,114.31,114.67,555983.0,87.5557,87.6779,87.2808,87.5557,555983.0
2018-05-07 09:30:00,115.81,117.12,115.7,116.76,389875.0,88.4262,89.4264,88.3422,89.1515,389875.0
2018-05-07 10:00:00,116.76,117.08,116.13,116.16,324956.0,89.1515,89.3959,88.6705,88.6934,324956.0
2018-05-07 10:30:00,116.12,116.2,115.75,115.91,272361.0,88.6629,88.7239,88.3804,88.5025,272361.0
2018-05-07 11:00:00,115.91,116.14,115.85,115.91,236195.0,88.5025,88.6781,88.4567,88.5025,236195.0
2018-05-07 11:30:00,115.9,116.02,115.8,115.82,353189.0,88.4949,88.5865,88.4185,88.4338,353189.0
2018-05-07 12:00:00,115.83,115.9,115.2,115.26,444337.0,88.4414,88.4949,87.9604,88.0062,444337.0
2018-05-07 12:30:00,115.26,115.4,115.01,115.34,298694.0,88.0062,88.1131,87.8153,88.0673,298694.0
2018-05-07 13:00:00,115.38,115.58,115.06,115.16,121480.0,88.0978,88.2505,87.8535,87.9299,121480.0
2018-05-07 13:30:00,115.15,115.3,114.9,114.96,111679.0,87.9222,88.0368,87.7313,87.7772,111679.0
2018-05-07 14:00:00,114.96,115.0,114.68,114.87,298414.0,87.7772,87.8077,87.5634,87.7084,298414.0
2018-05-07 14:30:00,114.87,115.2,114.18,114.26,585296.0,87.7084,87.9604,87.1816,87.2427,585296.0
2018-05-07 15:00:00,114.23,114.26,113.2,113.62,584322.0,87.2198,87.2427,86.4333,86.754,584322.0
2018-05-07 15:30:00,113.63,113.9,113.46,113.88,850951.0,86.7616,86.9678,86.6318,86.9525,850951.0
2018-05-08 09:30:00,113.66,113.81,112.98,113.36,279788.0,86.7845,86.8991,86.2653,86.5555,279788.0
2018-05-08 10:00:00,113.36,113.67,113.02,113.11,380363.0,86.5555,86.7922,86.2959,86.3646,380363.0
2018-05-08 10:30:00,113.12,113.34,112.93,112.98,234917.0,86.3722,86.5402,86.2272,86.2653,234917.0
2018-05-08 11:00:00,112.98,113.14,112.19,112.68,378422.0,86.2653,86.3875,85.6621,86.0363,378422.0
2018-05-08 11:30:00,112.69,114.47,112.53,114.03,379237.0,86.0439,87.403,85.9217,87.0671,379237.0
2018-05-08 12:00:00,114.0,114.13,113.59,113.79,93910.0,87.0441,87.1434,86.7311,86.8838,93910.0
2018-05-08 12:30:00,113.8,114.01,113.53,113.65,90100.0,86.8914,87.0518,86.6853,86.7769,90100.0
2018-05-08 13:00:00,113.6,113.79,113.42,113.53,95898.0,86.7387,86.8838,86.6013,86.6853,95898.0
2018-05-08 13:30:00,113.54,113.59,113.12,113.18,94967.0,86.6929,86.7311,86.3722,86.418,94967.0
2018-05-08 14:00:00,113.18,115.55,113.06,114.11,221099.0,86.418,88.2276,86.3264,87.1281,221099.0
2018-05-08 14:30:00,114.17,114.95,113.67,114.78,169007.0,87.174,87.7695,86.7922,87.6397,169007.0
2018-05-08 15:00:00,114.8,115.59,114.79,115.18,140187.0,87.655,88.2582,87.6473,87.9451,140187.0
2018-05-08 15:30:00,115.19,115.31,114.91,115.3,374650.0,87.9528,88.0444,87.739,88.0368,374650.0
2018-05-09 09:30:00,117.14,117.65,115.9,116.29,650308.0,89.4417,89.8311,88.4949,88.7927,650308.0
2018-05-09 10:00:00,116.29,117.79,116.21,117.64,415639.0,88.7927,89.938,88.7316,89.8235,415639.0
2018-05-09 10:30:00,117.65,118.57,116.98,117.05,500390.0,89.8311,90.5335,89.3195,89.373,500390.0
2018-05-09 11:00:00,117.07,117.94,117.07,117.51,419478.0,89.3882,90.0525,89.3882,89.7242,419478.0
2018-05-09 11:30:00,117.48,117.98,117.46,117.94,333566.0,89.7013,90.0831,89.686,90.0525,333566.0
2018-05-09 12:00:00,117.94,118.67,117.91,118.58,304786.0,90.0525,90.6099,90.0296,90.5412,304786.0
2018-05-09 12:30:00,118.59,118.8,118.48,118.64,384542.0,90.5488,90.7092,90.4648,90.587,384542.0
2018-05-09 13:00:00,118.65,118.81,118.41,118.68,371126.0,90.5946,90.7168,90.4114,90.6175,371126.0
2018-05-09 13:30:00,118.67,118.75,118.25,118.47,233066.0,90.6099,90.671,90.2892,90.4572,233066.0
2018-05-09 14:00:00,118.44,118.56,117.9,118.11,211645.0,90.4343,90.5259,90.022,90.1823,211645.0
2018-05-09 14:30:00,118.09,118.47,118.05,118.38,158168.0,90.167,90.4572,90.1365,90.3885,158168.0
2018-05-09 15:00:00,118.37,118.52,118.04,118.09,227969.0,90.3808,90.4954,90.1289,90.167,227969.0
2018-05-09 15:30:00,118.09,118.12,117.26,117.78,744362.0,90.167,90.19,89.5333,89.9303,744362.0
2018-05-10 09:30:00,118.75,119.46,118.47,119.0,306228.0,90.671,91.2131,90.4572,90.8619,306228.0
2018-05-10 10:00:00,119.03,119.27,118.45,119.26,379781.0,90.8848,91.068,90.4419,91.0604,379781.0
2018-05-10 10:30:00,119.27,119.36,118.73,118.8,352962.0,91.068,91.1368,90.6557,90.7092,352962.0
2018-05-10 11:00:00,118.8,119.22,118.72,119.21,199494.0,90.7092,91.0299,90.6481,91.0222,199494.0
2018-05-10 11:30:00,119.2,119.35,118.94,119.33,136724.0,91.0146,91.1291,90.8161,91.1138,136724.0
2018-05-10 12:00:00,119.33,119.39,119.0,119.09,223372.0,91.1138,91.1597,90.8619,90.9306,223372.0
2018-05-10 12:30:00,119.09,119.12,118.78,119.02,206404.0,90.9306,90.9535,90.6939,90.8771,206404.0
2018-05-10 13:00:00,119.02,119.17,118.97,119.13,138315.0,90.8771,90.9917,90.839,90.9611,138315.0
2018-05-10 13:30:00,119.12,119.17,118.9,118.95,288564.0,90.9535,90.9917,90.7855,90.8237,288564.0
2018-05-10 14:00:00,118.96,119.14,118.9,119.07,204189.0,90.8313,90.9688,90.7855,90.9153,204189.0
2018-05-10 14:30:00,119.06,119.16,118.93,118.99,254959.0,90.9077,90.984,90.8084,90.8542,254959.0
2018-05-10 15:00:00,119.0,119.06,118.82,118.93,243275.0,90.8619,90.9077,90.7244,90.8084,243275.0
2018-05-10 15:30:00,118.92,119.12,118.89,118.97,474672.0,90.8008,90.9535,90.7779,90.839,474672.0
2018-05-11 09:30:00,119.02,119.25,118.47,118.69,206895.0,90.8771,91.0528,90.4572,90.6252,206895.0
2018-05-11 10:00:00,118.62,119.07,118.52,118.63,150160.0,90.5717,90.9153,90.4954,90.5794,150160.0
2018-05-11 10:30:00,118.59,120.0,118.38,118.95,375303.0,90.5488,91.6254,90.3885,90.8237,375303.0
2018-05-11 11:00:00,118.96,119.0,118.34,118.4,111624.0,90.8313,90.8619,90.3579,90.4037,111624.0
2018-05-11 11:30:00,118.42,118.63,118.2,118.53,92685.0,90.419,90.5794,90.251,90.503,92685.0
2018-05-11 12:00:00,118.54,118.57,117.99,118.17,105201.0,90.5106,90.5335,90.0907,90.2281,105201.0
2018-05-11 12:30:00,118.15,118.38,118.08,118.29,84041.0,90.2129,90.3885,90.1594,90.3198,84041.0
2018-05-11 13:00:00,118.27,118.37,118.05,118.33,129296.0,90.3045,90.3808,90.1365,90.3503,129296.0
2018-05-11 13:30:00,118.3,118.5,118.14,118.44,89591.0,90.3274,90.4801,90.2052,90.4343,89591.0
2018-05-11 14:00:00,118.45,118.48,118.02,118.03,118734.0,90.4419,90.4648,90.1136,90.1212,118734.0
2018-05-11 14:30:00,118.04,118.11,117.75,117.99,136781.0,90.1289,90.1823,89.9074,90.0907,136781.0
2018-05-11 15:00:00,118.0,118.05,117.22,117.31,214129.0,90.0983,90.1365,89.5028,89.5715,214129.0
2018-05-11 15:30:00,117.3,117.41,117.01,117.39,498165.0,89.5638,89.6478,89.3424,89.6326,498165.0
2018-05-14 09:30:00,118.11,119.6,118.09,119.2,225501.0,90.1823,91.32,90.167,91.0146,225501.0
2018-05-14 10:00:00,119.18,119.24,118.38,118.69,192063.0,90.9993,91.0451,90.3885,90.6252,192063.0
2018-05-14 10:30:00,118.67,118.76,118.38,118.7,214178.0,90.6099,90.6786,90.3885,90.6328,214178.0
2018-05-14 11:00:00,118.68,118.88,118.39,118.67,139099.0,90.6175,90.7702,90.3961,90.6099,139099.0
2018-05-14 11:30:00,118.66,119.02,118.66,119.02,104829.0,90.6023,90.8771,90.6023,90.8771,104829.0
2018-05-14 12:00:00,119.04,119.11,118.71,118.83,90538.0,90.8924,90.9459,90.6404,90.7321,90538.0
2018-05-14 12:30:00,118.87,119.1,118.78,118.95,85122.0,90.7626,90.9382,90.6939,90.8237,85122.0
2018-05-14 13:00:00,118.95,119.17,118.93,119.06,70940.0,90.8237,90.9917,90.8084,90.9077,70940.0
2018-05-14 13:30:00,119.06,119.22,118.7,118.73,110065.0,90.9077,91.0299,90.6328,90.6557,110065.0
2018-05-14 14:00:00,118.71,118.9,118.44,118.79,136772.0,90.6404,90.7855,90.4343,90.7015,136772.0
2018-05-14 14:30:00,118.8,118.99,118.68,118.71,97689.0,90.7092,90.8542,90.6175,90.6404,97689.0
2018-05-14 15:00:00,118.74,118.96,118.63,118.71,157497.0,90.6634,90.8313,90.5794,90.6404,157497.0
2018-05-14 15:30:00,118.7,118.78,118.45,118.72,338961.0,90.6328,90.6939,90.4419,90.6481,338961.0
2018-05-15 09:30:00,118.48,119.2,118.35,118.88,241792.0,90.4648,91.0146,90.3656,90.7702,241792.0
2018-05-15 10:00:00,118.86,119.71,118.82,119.52,204109.0,90.755,91.404,90.7244,91.2589,204109.0
2018-05-15 10:30:00,119.51,119.69,119.24,119.31,130279.0,91.2513,91.3887,91.0451,91.0986,130279.0
2018-05-15 11:00:00,119.34,120.09,119.29,119.84,191575.0,91.1215,91.6941,91.0833,91.5033,191575.0
2018-05-15 11:30:00,119.86,119.86,119.48,119.57,157645.0,91.5185,91.5185,91.2284,91.2971,157645.0
2018-05-15 12:00:00,119.57,119.78,119.55,119.78,146298.0,91.2971,91.4574,91.2818,91.4574,146298.0
2018-05-15 12:30:00,119.79,120.36,119.78,120.0,199439.0,91.4651,91.9003,91.4574,91.6254,199439.0
2018-05-15 13:00:00,119.99,120.11,119.76,119.88,69394.0,91.6178,91.7094,91.4422,91.5338,69394.0
2018-05-15 13:30:00,119.89,120.04,119.44,119.54,111804.0,91.5414,91.656,91.1978,91.2742,111804.0
2018-05-15 14:00:00,119.54,120.18,119.49,120.18,130678.0,91.2742,91.7629,91.236,91.7629,130678.0
2018-05-15 14:30:00,120.17,120.41,119.93,120.0,134664.0,91.7552,91.9385,91.572,91.6254,134664.0
2018-05-15 15:00:00,120.0,120.04,119.72,119.8,159138.0,91.6254,91.656,91.4116,91.4727,159138.0
2018-05-15 15:30:00,119.79,120.29,119.75,120.21,384300.0,91.4651,91.8468,91.4345,91.7858,384300.0
2018-05-16 09:30:00,119.8,120.61,119.58,120.09,180976.0,91.4727,92.0912,91.3047,91.6941,180976.0
2018-05-16 10:00:00,120.07,120.28,119.58,119.86,124903.0,91.6789,91.8392,91.3047,91.5185,124903.0
2018-05-16 10:30:00,119.9,120.99,119.89,120.56,205849.0,91.5491,92.3813,91.5414,92.053,205849.0
2018-05-16 11:00:00,120.54,120.65,120.28,120.43,138418.0,92.0377,92.1217,91.8392,91.9537,138418.0
2018-05-16 11:30:00,120.44,120.71,120.39,120.71,106126.0,91.9614,92.1675,91.9232,92.1675,106126.0
2018-05-16 12:00:00,120.74,121.11,120.67,121.01,94088.0,92.1904,92.473,92.137,92.3966,94088.0
2018-05-16 12:30:00,120.98,121.4,120.92,121.37,77079.0,92.3737,92.6944,92.3279,92.6715,77079.0
2018-05-16 13:00:00,121.35,121.55,121.25,121.33,95277.0,92.6562,92.8089,92.5799,92.6409,95277.0
2018-05-16 13:30:00,121.3,121.52,121.25,121.45,170084.0,92.618,92.786,92.5799,92.7326,170084.0
2018-05-16 14:00:00,121.44,121.79,121.43,121.74,131604.0,92.7249,92.9922,92.7173,92.954,131604.0
2018-05-16 14:30:00,121.74,121.87,121.7,121.82,151065.0,92.954,93.0532,92.9234,93.0151,151065.0
2018-05-16 15:00:00,121.81,121.81,121.36,121.49,253316.0,93.0074,93.0074,92.6638,92.7631,253316.0
2018-05-16 15:30:00,121.48,121.56,121.14,121.51,478707.0,92.7555,92.8165,92.4959,92.7784,478707.0
2018-05-17 09:30:00,122.0,123.89,122.0,123.6,460157.0,93.1525,94.5956,93.1525,94.3742,460157.0
2018-05-17 10:00:00,123.6,124.57,123.57,124.36,491555.0,94.3742,95.1148,94.3513,94.9545,491555.0
2018-05-17 10:30:00,124.37,124.89,124.25,124.81,382744.0,94.9621,95.3592,94.8705,95.2981,382744.0
2018-05-17 11:00:00,124.79,125.37,124.78,125.28,292080.0,95.2828,95.7257,95.2752,95.6569,292080.0
2018-05-17 11:30:00,125.29,125.49,124.9,125.17,262394.0,95.6646,95.8173,95.3668,95.5729,262394.0
2018-05-17 12:00:00,125.19,125.42,125.14,125.32,241681.0,95.5882,95.7638,95.55,95.6875,241681.0
2018-05-17 12:30:00,125.32,125.55,125.16,125.39,329757.0,95.6875,95.8631,95.5653,95.7409,329757.0
2018-05-17 13:00:00,125.41,125.56,125.23,125.41,271163.0,95.7562,95.8707,95.6188,95.7562,271163.0
2018-05-17 13:30:00,125.41,125.43,124.62,125.28,382303.0,95.7562,95.7715,95.153,95.6569,382303.0
2018-05-17 14:00:00,125.29,125.55,124.69,125.46,260318.0,95.6646,95.8631,95.2064,95.7944,260318.0
2018-05-17 14:30:00,125.48,126.14,125.43,126.1,183503.0,95.8096,96.3136,95.7715,96.283,183503.0
2018-05-17 15:00:00,126.11,126.2,125.65,125.94,258240.0,96.2907,96.3594,95.9394,96.1609,258240.0
2018-05-17 15:30:00,125.93,126.45,125.93,126.2,754331.0,96.1532,96.5503,96.1532,96.3594,754331.0
2018-05-18 09:30:00,126.28,126.48,125.13,125.24,319493.0,96.4205,96.5732,95.5424,95.6264,319493.0
2018-05-18 10:00:00,125.28,125.34,124.51,124.9,224766.0,95.6569,95.7028,95.069,95.3668,224766.0
2018-05-18 10:30:00,124.91,125.0,124.27,124.85,180631.0,95.3744,95.4431,94.8858,95.3286,180631.0
2018-05-18 11:00:00,124.85,125.02,124.55,124.67,160087.0,95.3286,95.4584,95.0995,95.1912,160087.0
2018-05-18 11:30:00,124.68,125.35,124.6,125.3,95169.0,95.1988,95.7104,95.1377,95.6722,95169.0
2018-05-18 12:00:00,125.27,125.55,125.17,125.55,120516.0,95.6493,95.8631,95.5729,95.8631,120516.0
2018-05-18 12:30:00,125.53,125.54,125.1,125.47,121138.0,95.8478,95.8555,95.5195,95.802,121138.0
2018-05-18 13:00:00,125.47,125.97,125.47,125.91,200584.0,95.802,96.1838,95.802,96.138,200584.0
2018-05-18 13:30:00,125.9,126.26,125.74,126.19,203152.0,96.1303,96.4052,96.0082,96.3518,203152.0
2018-05-18 14:00:00,126.2,126.25,125.65,125.65,475264.0,96.3594,96.3976,95.9394,95.9394,475264.0
2018-05-18 14:30:00,125.63,125.92,125.51,125.92,169213.0,95.9242,96.1456,95.8326,96.1456,169213.0
2018-05-18 15:00:00,125.91,126.07,125.78,125.95,219190.0,96.138,96.2601,96.0387,96.1685,219190.0
2018-05-18 15:30:00,125.96,126.06,125.68,125.84,483855.0,96.1761,96.2525,95.9624,96.0845,483855.0
2018-05-21 09:30:00,126.88,128.03,126.45,127.21,186770.0,96.8786,97.7567,96.5503,97.1306,186770.0
2018-05-21 10:00:00,127.14,127.22,126.0,126.17,156461.0,97.0771,97.1382,96.2067,96.3365,156461.0
2018-05-21 10:30:00,126.2,126.74,126.09,126.52,110478.0,96.3594,96.7717,96.2754,96.6037,110478.0
2018-05-21 11:00:00,126.58,127.14,126.52,126.62,79059.0,96.6495,97.0771,96.6037,96.6801,79059.0
2018-05-21 11:30:00,126.65,127.42,126.65,127.39,103277.0,96.703,97.2909,96.703,97.268,103277.0
2018-05-21 12:00:00,127.38,127.38,126.85,126.92,177663.0,97.2604,97.2604,96.8557,96.9092,177663.0
2018-05-21 12:30:00,126.93,127.12,126.66,127.08,162970.0,96.9168,97.0619,96.7106,97.0313,162970.0
2018-05-21 13:00:00,127.07,127.07,126.6,126.77,96098.0,97.0237,97.0237,96.6648,96.7946,96098.0
2018-05-21 13:30:00,126.78,127.2,126.68,126.96,134794.0,96.8023,97.1229,96.7259,96.9397,134794.0
2018-05-21 14:00:00,126.96,126.98,126.74,126.91,140170.0,96.9397,96.955,96.7717,96.9015,140170.0
2018-05-21 14:30:00,126.91,127.33,126.81,127.31,132667.0,96.9015,97.2222,96.8252,97.2069,132667.0
2018-05-21 15:00:00,127.3,127.64,127.27,127.41,163699.0,97.1993,97.4589,97.1764,97.2833,163699.0
2018-05-21 15:30:00,127.42,127.67,127.27,127.46,341552.0,97.2909,97.4818,97.1764,97.3215,341552.0
2018-05-22 09:30:00,127.3,127.35,126.54,126.54,110965.0,97.1993,97.2375,96.619,96.619,110965.0
2018-05-22 10:00:00,126.57,127.36,126.4,127.06,100879.0,96.6419,97.2451,96.5121,97.016,100879.0
2018-05-22 10:30:00,127.06,127.43,127.0,127.28,53618.0,97.016,97.2986,96.9702,97.184,53618.0
2018-05-22 11:00:00,127.26,127.87,127.26,127.76,56963.0,97.1688,97.6345,97.1688,97.5505,56963.0
2018-05-22 11:30:00,127.77,127.95,127.7,127.95,62244.0,97.5582,97.6956,97.5047,97.6956,62244.0
2018-05-22 12:00:00,127.91,127.96,127.25,127.25,56316.0,97.6651,97.7032,97.1611,97.1611,56316.0
2018-05-22 12:30:00,127.29,127.5,126.98,127.23,154436.0,97.1917,97.352,96.955,97.1459,154436.0
2018-05-22 13:00:00,127.22,127.22,125.95,126.08,104488.0,97.1382,97.1382,96.1685,96.2678,104488.0
2018-05-22 13:30:00,126.07,126.28,125.96,125.96,68652.0,96.2601,96.4205,96.1761,96.1761,68652.0
2018-05-22 14:00:00,125.92,126.16,125.6,125.64,75085.0,96.1456,96.3289,95.9013,95.9318,75085.0
2018-05-22 14:30:00,125.62,125.67,124.18,124.24,180972.0,95.9165,95.9547,94.817,94.8629,180972.0
2018-05-22 15:00:00,124.25,124.37,123.22,123.7,246374.0,94.8705,94.9621,94.084,94.4505,246374.0
2018-05-22 15:30:00,123.7,123.91,123.08,123.76,475071.0,94.4505,94.6109,93.9771,94.4963,475071.0
2018-05-23 09:30:00,123.24,123.63,122.22,123.19,347192.0,94.0993,94.3971,93.3205,94.0611,347192.0
2018-05-23 10:00:00,123.25,124.22,122.72,123.67,274491.0,94.1069,94.8476,93.7023,94.4276,274491.0
2018-05-23 10:30:00,123.62,123.63,121.68,122.02,200934.0,94.3895,94.3971,92.9082,93.1678,200934.0
2018-05-23 11:00:00,122.02,122.67,122.02,122.19,132490.0,93.1678,93.6641,93.1678,93.2976,132490.0
2018-05-23 11:30:00,122.19,122.97,122.01,122.75,266257.0,93.2976,93.8931,93.1601,93.7252,266257.0
2018-05-23 12:00:00,122.74,123.16,122.41,122.51,295769.0,93.7175,94.0382,93.4656,93.5419,295769.0
2018-05-23 12:30:00,122.5,122.78,122.4,122.51,195068.0,93.5343,93.7481,93.4579,93.5419,195068.0
2018-05-23 13:00:00,122.5,122.87,122.24,122.7,165537.0,93.5343,93.8168,93.3358,93.687,165537.0
2018-05-23 13:30:00,122.69,122.79,122.48,122.53,96775.0,93.6794,93.7557,93.519,93.5572,96775.0
2018-05-23 14:00:00,122.51,123.2,122.41,123.18,171321.0,93.5419,94.0688,93.4656,94.0535,171321.0
2018-05-23 14:30:00,123.15,123.17,122.88,123.1,134867.0,94.0306,94.0459,93.8244,93.9924,134867.0
2018-05-23 15:00:00,123.08,123.13,122.72,122.91,151440.0,93.9771,94.0153,93.7023,93.8473,151440.0
2018-05-23 15:30:00,122.92,123.0,122.51,122.95,450639.0,93.855,93.9161,93.5419,93.8779,450639.0
2018-05-24 09:30:00,121.25,121.7,120.48,121.53,281806.0,92.5799,92.9234,91.9919,92.7936,281806.0
2018-05-24 10:00:00,121.52,121.7,120.31,120.41,251098.0,92.786,92.9234,91.8621,91.9385,251098.0
2018-05-24 10:30:00,120.36,120.61,119.81,120.04,170226.0,91.9003,92.0912,91.4803,91.656,170226.0
2018-05-24 11:00:00,120.05,120.58,120.0,120.25,172820.0,91.6636,92.0683,91.6254,91.8163,172820.0
2018-05-24 11:30:00,120.26,120.63,119.98,120.36,135680.0,91.8239,92.1065,91.6101,91.9003,135680.0
2018-05-24 12:00:00,120.35,120.68,120.27,120.38,95866.0,91.8927,92.1446,91.8316,91.9156,95866.0
2018-05-24 12:30:00,120.39,120.65,120.37,120.55,83244.0,91.9232,92.1217,91.9079,92.0454,83244.0
2018-05-24 13:00:00,120.58,120.91,120.53,120.56,185419.0,92.0683,92.3202,92.0301,92.053,185419.0
2018-05-24 13:30:00,120.54,120.67,120.3,120.38,67380.0,92.0377,92.137,91.8545,91.9156,67380.0
2018-05-24 14:00:00,120.4,120.49,120.23,120.4,98867.0,91.9308,91.9996,91.801,91.9308,98867.0
2018-05-24 14:30:00,120.42,120.47,120.11,120.37,88617.0,91.9461,91.9843,91.7094,91.9079,88617.0
2018-05-24 15:00:00,120.36,120.55,120.04,120.08,152189.0,91.9003,92.0454,91.656,91.6865,152189.0
2018-05-24 15:30:00,120.09,120.13,119.67,119.98,627303.0,91.6941,91.7247,91.3734,91.6101,627303.0
2018-05-25 09:30:00,117.44,117.5,115.9,116.59,754498.0,89.6707,89.7166,88.4949,89.0217,754498.0
2018-05-25 10:00:00,116.58,116.65,115.56,115.85,378651.0,89.0141,89.0675,88.2353,88.4567,378651.0
2018-05-25 10:30:00,115.9,116.41,115.31,116.23,289840.0,88.4949,88.8843,88.0444,88.7469,289840.0
2018-05-25 11:00:00,116.22,116.63,115.92,116.36,182698.0,88.7392,89.0523,88.5102,88.8461,182698.0
2018-05-25 11:30:00,116.35,116.45,115.89,116.26,232852.0,88.8385,88.9148,88.4872,88.7698,232852.0
2018-05-25 12:00:00,116.24,116.62,116.08,116.58,182998.0,88.7545,89.0446,88.6323,89.0141,182998.0
2018-05-25 12:30:00,116.55,116.97,116.46,116.81,136719.0,88.9912,89.3119,88.9225,89.1897,136719.0
2018-05-25 13:00:00,116.79,117.05,116.68,116.99,68061.0,89.1744,89.373,89.0904,89.3271,68061.0
2018-05-25 13:30:00,116.99,117.37,116.96,117.18,103530.0,89.3271,89.6173,89.3042,89.4722,103530.0
2018-05-25 14:00:00,117.16,117.42,116.99,117.24,123826.0,89.457,89.6555,89.3271,89.518,123826.0
2018-05-25 14:30:00,117.24,117.31,117.02,117.04,95804.0,89.518,89.5715,89.3501,89.3653,95804.0
2018-05-25 15:00:00,117.05,117.45,116.88,117.43,124064.0,89.373,89.6784,89.2432,89.6631,124064.0
2018-05-25 15:30:00,117.45,117.94,117.3,117.74,432837.0,89.6784,90.0525,89.5638,89.8998,432837.0
2018-05-29 09:30:00,116.1,117.62,115.9,116.76,251638.0,88.6476,89.8082,88.4949,89.1515,251638.0
2018-05-29 10:00:00,116.72,117.07,116.31,116.55,229311.0,89.121,89.3882,88.8079,88.9912,229311.0
2018-05-29 10:30:00,116.54,116.94,116.35,116.6,176709.0,88.9836,89.289,88.8385,89.0294,176709.0
2018-05-29 11:00:00,116.64,116.81,116.16,116.48,159050.0,89.0599,89.1897,88.6934,88.9377,159050.0
2018-05-29 11:30:00,116.5,116.7,115.64,115.8,198887.0,88.953,89.1057,88.2964,88.4185,198887.0
2018-05-29 12:00:00,115.78,115.95,115.26,115.7,151139.0,88.4033,88.5331,88.0062,88.3422,151139.0
2018-05-29 12:30:00,115.71,116.0,115.62,115.74,100168.0,88.3498,88.5712,88.2811,88.3727,100168.0
2018-05-29 13:00:00,115.72,115.81,115.32,115.69,132671.0,88.3574,88.4262,88.052,88.3345,132671.0
2018-05-29 13:30:00,115.74,115.75,115.47,115.51,97126.0,88.3727,88.3804,88.1666,88.1971,97126.0
2018-05-29 14:00:00,115.5,115.56,115.16,115.41,132901.0,88.1895,88.2353,87.9299,88.1207,132901.0
2018-05-29 14:30:00,115.36,115.92,115.32,115.69,81481.0,88.0826,88.5102,88.052,88.3345,81481.0
2018-05-29 15:00:00,115.7,115.86,115.33,115.55,243892.0,88.3422,88.4643,88.0597,88.2276,243892.0
2018-05-29 15:30:00,115.55,116.24,115.4,116.21,317310.0,88.2276,88.7545,88.1131,88.7316,317310.0
2018-05-30 09:30:00,117.35,118.17,117.16,117.87,220409.0,89.602,90.2281,89.457,89.9991,220409.0
2018-05-30 10:00:00,117.82,118.78,117.72,118.66,149545.0,89.9609,90.6939,89.8845,90.6023,149545.0
2018-05-30 10:30:00,118.69,119.55,118.46,119.52,184645.0,90.6252,91.2818,90.4496,91.2589,184645.0
2018-05-30 11:00:00,119.55,119.91,118.89,119.06,155393.0,91.2818,91.5567,90.7779,90.9077,155393.0
2018-05-30 11:30:00,119.09,119.35,118.91,119.1,115502.0,90.9306,91.1291,90.7932,90.9382,115502.0
2018-05-30 12:00:00,119.12,119.33,119.03,119.16,85276.0,90.9535,91.1138,90.8848,90.984,85276.0
2018-05-30 12:30:00,119.16,119.23,118.94,119.23,126154.0,90.984,91.0375,90.8161,91.0375,126154.0
2018-05-30 13:00:00,119.22,119.66,119.1,119.51,88586.0,91.0299,91.3658,90.9382,91.2513,88586.0
2018-05-30 13:30:00,119.48,119.83,119.45,119.49,85808.0,91.2284,91.4956,91.2055,91.236,85808.0
2018-05-30 14:00:00,119.5,119.92,119.49,119.81,119487.0,91.2436,91.5643,91.236,91.4803,119487.0
2018-05-30 14:30:00,119.84,120.08,119.69,120.0,168081.0,91.5033,91.6865,91.3887,91.6254,168081.0
2018-05-30 15:00:00,119.99,120.22,119.96,120.0,160629.0,91.6178,91.7934,91.5949,91.6254,160629.0
2018-05-30 15:30:00,120.02,120.02,119.55,119.77,440816.0,91.6407,91.6407,91.2818,91.4498,440816.0
2018-05-31 09:30:00,118.85,119.63,118.39,119.22,164713.0,90.7473,91.3429,90.3961,91.0299,164713.0
2018-05-31 10:00:00,119.2,119.57,119.06,119.47,116232.0,91.0146,91.2971,90.9077,91.2207,116232.0
2018-05-31 10:30:00,119.43,119.7,119.14,119.21,118054.0,91.1902,91.3964,90.9688,91.0222,118054.0
2018-05-31 11:00:00,119.22,120.22,118.51,118.89,161466.0,91.0299,91.7934,90.4877,90.7779,161466.0
2018-05-31 11:30:00,118.83,118.84,117.94,118.25,164779.0,90.7321,90.7397,90.0525,90.2892,164779.0
2018-05-31 12:00:00,118.22,118.8,118.19,118.66,55722.0,90.2663,90.7092,90.2434,90.6023,55722.0
2018-05-31 12:30:00,118.63,119.01,118.51,119.01,51941.0,90.5794,90.8695,90.4877,90.8695,51941.0
2018-05-31 13:00:00,119.06,119.13,118.55,118.65,76847.0,90.9077,90.9611,90.5183,90.5946,76847.0
2018-05-31 13:30:00,118.66,118.75,118.24,118.29,82098.0,90.6023,90.671,90.2816,90.3198,82098.0
2018-05-31 14:00:00,118.31,118.48,117.91,118.3,109124.0,90.335,90.4648,90.0296,90.3274,109124.0
2018-05-31 14:30:00,118.29,118.39,118.06,118.23,87321.0,90.3198,90.3961,90.1441,90.2739,87321.0
2018-05-31 15:00:00,118.25,118.43,117.92,118.03,120581.0,90.2892,90.4267,90.0372,90.1212,120581.0
2018-05-31 15:30:00,118.05,118.26,117.73,117.83,608607.0,90.1365,90.2969,89.8922,89.9685,608607.0
2018-06-01 09:30:00,118.48,118.49,117.61,117.99,184898.0,90.4648,90.4725,89.8005,90.0907,184898.0
2018-06-01 10:00:00,118.12,118.3,117.77,117.89,146736.0,90.19,90.3274,89.9227,90.0143,146736.0
2018-06-01 10:30:00,117.83,118.05,117.51,118.01,130468.0,89.9685,90.1365,89.7242,90.106,130468.0
2018-06-01 11:00:00,118.02,118.5,118.02,118.26,169800.0,90.1136,90.4801,90.1136,90.2969,169800.0
2018-06-01 11:30:00,118.26,118.56,118.06,118.27,133910.0,90.2969,90.5259,90.1441,90.3045,133910.0
2018-06-01 12:00:00,118.27,118.3,117.83,117.9,156700.0,90.3045,90.3274,89.9685,90.022,156700.0
2018-06-01 12:30:00,117.92,117.96,117.45,117.59,158638.0,90.0372,90.0678,89.6784,89.7853,158638.0
2018-06-01 13:00:00,117.61,117.76,117.27,117.27,106988.0,89.8005,89.9151,89.5409,89.5409,106988.0
2018-06-01 13:30:00,117.29,117.67,117.26,117.57,87572.0,89.5562,89.8464,89.5333,89.77,87572.0
2018-06-01 14:00:00,117.59,117.62,117.09,117.32,211652.0,89.7853,89.8082,89.4035,89.5791,211652.0
2018-06-01 14:30:00,117.32,117.93,117.26,117.87,205403.0,89.5791,90.0449,89.5333,89.9991,205403.0
2018-06-01 15:00:00,117.84,117.97,117.69,117.9,123041.0,89.9762,90.0754,89.8616,90.022,123041.0
2018-06-01 15:30:00,117.88,118.39,117.86,118.35,377284.0,90.0067,90.3961,89.9914,90.3656,377284.0
2018-06-04 09:30:00,120.06,120.88,119.4,120.8,440014.0,91.6712,92.2973,91.1673,92.2363,440014.0
2018-06-04 10:00:00,120.9,121.05,119.58,119.71,485911.0,92.3126,92.4271,91.3047,91.404,485911.0
2018-06-04 10:30:00,119.66,119.96,119.13,119.24,224144.0,91.3658,91.5949,90.9611,91.0451,224144.0
2018-06-04 11:00:00,119.21,119.28,118.42,118.61,143088.0,91.0222,91.0757,90.419,90.5641,143088.0
2018-06-04 11:30:00,118.63,119.05,118.33,118.89,126883.0,90.5794,90.9001,90.3503,90.7779,126883.0
2018-06-04 12:00:00,118.92,119.12,118.55,118.63,98166.0,90.8008,90.9535,90.5183,90.5794,98166.0
2018-06-04 12:30:00,118.62,118.62,118.08,118.08,108027.0,90.5717,90.5717,90.1594,90.1594,108027.0
2018-06-04 13:00:00,118.09,118.26,117.89,118.19,238970.0,90.167,90.2969,90.0143,90.2434,238970.0
2018-06-04 13:30:00,118.18,118.24,117.8,117.83,127950.0,90.2358,90.2816,89.9456,89.9685,127950.0
2018-06-04 14:00:00,117.82,118.06,117.79,118.04,172799.0,89.9609,90.1441,89.938,90.1289,172799.0
2018-06-04 14:30:00,118.05,118.39,118.05,118.35,109028.0,90.1365,90.3961,90.1365,90.3656,109028.0
2018-06-04 15:00:00,118.36,118.84,118.35,118.69,216010.0,90.3732,90.7397,90.3656,90.6252,216010.0
2018-06-04 15:30:00,118.69,118.8,118.44,118.65,463897.0,90.6252,90.7092,90.4343,90.5946,463897.0
2018-06-05 09:30:00,118.02,118.24,114.89,115.3,784960.0,90.1136,90.2816,87.7237,88.0368,784960.0
2018-06-05 10:00:00,115.36,115.8,114.8,115.73,450390.0,88.0826,88.4185,87.655,88.3651,450390.0
2018-06-05 10:30:00,115.72,116.62,115.6,116.42,224832.0,88.3574,89.0446,88.2658,88.8919,224832.0
2018-06-05 11:00:00,116.42,117.45,116.04,117.24,129614.0,88.8919,89.6784,88.6018,89.518,129614.0
2018-06-05 11:30:00,117.23,117.81,117.15,117.36,124960.0,89.5104,89.9533,89.4493,89.6097,124960.0
2018-06-05 12:00:00,117.34,117.66,117.18,117.21,144963.0,89.5944,89.8387,89.4722,89.4951,144963.0
2018-06-05 12:30:00,117.22,117.8,117.07,117.65,119136.0,89.5028,89.9456,89.3882,89.8311,119136.0
2018-06-05 13:00:00,117.64,117.96,117.59,117.92,64865.0,89.8235,90.0678,89.7853,90.0372,64865.0
2018-06-05 13:30:00,117.92,117.99,117.53,117.55,86334.0,90.0372,90.0907,89.7395,89.7547,86334.0
2018-06-05 14:00:00,117.55,117.56,117.4,117.53,101081.0,89.7547,89.7624,89.6402,89.7395,101081.0
2018-06-05 14:30:00,117.52,117.54,117.02,117.31,98877.0,89.7318,89.7471,89.3501,89.5715,98877.0
2018-06-05 15:00:00,117.3,117.31,116.47,116.55,177215.0,89.5638,89.5715,88.9301,88.9912,177215.0
2018-06-05 15:30:00,116.54,116.71,116.16,116.6,425952.0,88.9836,89.1134,88.6934,89.0294,425952.0
2018-06-06 09:30:00,116.3,117.41,115.68,115.87,365413.0,88.8003,89.6478,88.3269,88.472,365413.0
2018-06-06 10:00:00,115.87,116.68,115.85,116.35,211395.0,88.472,89.0904,88.4567,88.8385,211395.0
2018-06-06 10:30:00,116.36,116.38,114.86,115.11,399547.0,88.8461,88.8614,87.7008,87.8917,399547.0
2018-06-06 11:00:00,115.13,116.16,115.04,116.06,310549.0,87.907,88.6934,87.8382,88.6171,310549.0
2018-06-06 11:30:00,116.04,116.28,115.7,115.84,272601.0,88.6018,88.785,88.3422,88.4491,272601.0
2018-06-06 12:00:00,115.86,115.87,115.17,115.39,238754.0,88.4643,88.472,87.9375,88.1055,238754.0
2018-06-06 12:30:00,115.4,115.5,115.23,115.34,253205.0,88.1131,88.1895,87.9833,88.0673,253205.0
2018-06-06 13:00:00,115.34,115.46,115.23,115.35,190714.0,88.0673,88.1589,87.9833,88.0749,190714.0
2018-06-06 13:30:00,115.37,115.93,115.37,115.92,114204.0,88.0902,88.5178,88.0902,88.5102,114204.0
2018-06-06 14:00:00,115.9,115.95,115.67,115.92,130961.0,88.4949,88.5331,88.3193,88.5102,130961.0
2018-06-06 14:30:00,115.94,116.26,115.82,115.89,184448.0,88.5254,88.7698,88.4338,88.4872,184448.0
2018-06-06 15:00:00,115.89,115.94,115.66,115.79,218731.0,88.4872,88.5254,88.3116,88.4109,218731.0
2018-06-06 15:30:00,115.8,116.19,115.76,116.14,459908.0,88.4185,88.7163,88.388,88.6781,459908.0
2018-06-07 09:30:00,117.42,118.87,116.62,118.52,352513.0,89.6555,90.7626,89.0446,90.4954,352513.0
2018-06-07 10:00:00,118.53,119.27,118.51,119.1,362786.0,90.503,91.068,90.4877,90.9382,362786.0
2018-06-07 10:30:00,119.09,119.12,118.46,118.75,299617.0,90.9306,90.9535,90.4496,90.671,299617.0
2018-06-07 11:00:00,118.77,119.02,118.51,118.53,194395.0,90.6863,90.8771,90.4877,90.503,194395.0
2018-06-07 11:30:00,118.55,119.04,118.47,118.97,149134.0,90.5183,90.8924,90.4572,90.839,149134.0
2018-06-07 12:00:00,118.97,119.03,118.58,118.63,74187.0,90.839,90.8848,90.5412,90.5794,74187.0
2018-06-07 12:30:00,118.63,118.74,117.79,117.9,182631.0,90.5794,90.6634,89.938,90.022,182631.0
2018-06-07 13:00:00,117.89,118.21,117.6,118.08,96995.0,90.0143,90.2587,89.7929,90.1594,96995.0
2018-06-07 13:30:00,118.1,118.14,117.44,117.44,111686.0,90.1747,90.2052,89.6707,89.6707,111686.0
2018-06-07 14:00:00,117.45,117.72,117.38,117.56,183114.0,89.6784,89.8845,89.6249,89.7624,183114.0
2018-06-07 14:30:00,117.54,117.84,117.53,117.68,147380.0,89.7471,89.9762,89.7395,89.854,147380.0
2018-06-07 15:00:00,117.68,117.95,117.51,117.88,120928.0,89.854,90.0602,89.7242,90.0067,120928.0
2018-06-07 15:30:00,117.89,117.99,117.77,117.89,435413.0,90.0143,90.0907,89.9227,90.0143,435413.0
2018-06-08 09:30:00,118.16,118.72,116.71,117.63,102954.0,90.2205,90.6481,89.1134,89.8158,102954.0
2018-06-08 10:00:00,117.68,118.06,117.51,117.63,80896.0,89.854,90.1441,89.7242,89.8158,80896.0
2018-06-08 10:30:00,117.61,117.79,117.0,117.09,74197.0,89.8005,89.938,89.3348,89.4035,74197.0
2018-06-08 11:00:00,117.11,117.93,116.65,117.93,136354.0,89.4188,90.0449,89.0675,90.0449,136354.0
2018-06-08 11:30:00,117.92,118.03,117.37,117.42,69320.0,90.0372,90.1212,89.6173,89.6555,69320.0
2018-06-08 12:00:00,117.44,117.53,117.0,117.25,62529.0,89.6707,89.7395,89.3348,89.5257,62529.0
2018-06-08 12:30:00,117.25,117.52,117.14,117.43,110051.0,89.5257,89.7318,89.4417,89.6631,110051.0
2018-06-08 13:00:00,117.44,117.6,117.19,117.6,41980.0,89.6707,89.7929,89.4799,89.7929,41980.0
2018-06-08 13:30:00,117.62,117.89,117.56,117.68,53439.0,89.8082,90.0143,89.7624,89.854,53439.0
2018-06-08 14:00:00,117.74,117.9,117.36,117.37,55880.0,89.8998,90.022,89.6097,89.6173,55880.0
2018-06-08 14:30:00,117.35,117.49,117.23,117.39,58993.0,89.602,89.7089,89.5104,89.6326,58993.0
2018-06-08 15:00:00,117.39,117.58,117.32,117.45,43509.0,89.6326,89.7776,89.5791,89.6784,43509.0
2018-06-08 15:30:00,117.46,117.76,117.29,117.66,232402.0,89.686,89.9151,89.5562,89.8387,232402.0
2018-06-11 09:30:00,117.96,117.96,116.5,116.7,270508.0,90.0678,90.0678,88.953,89.1057,270508.0
2018-06-11 10:00:00,116.72,117.59,116.71,117.4,263112.0,89.121,89.7853,89.1134,89.6402,263112.0
2018-06-11 10:30:00,117.41,117.47,116.85,117.03,69528.0,89.6478,89.6936,89.2203,89.3577,69528.0
2018-06-11 11:00:00,117.01,117.54,116.79,117.48,42587.0,89.3424,89.7471,89.1744,89.7013,42587.0
2018-06-11 11:30:00,117.5,117.97,117.43,117.87,48248.0,89.7166,90.0754,89.6631,89.9991,48248.0
2018-06-11 12:00:00,117.89,117.93,117.66,117.85,38871.0,90.0143,90.0449,89.8387,89.9838,38871.0
2018-06-11 12:30:00,117.9,118.06,117.72,117.92,48195.0,90.022,90.1441,89.8845,90.0372,48195.0
2018-06-11 13:00:00,117.92,118.39,117.92,118.39,32008.0,90.0372,90.3961,90.0372,90.3961,32008.0
2018-06-11 13:30:00,118.4,118.41,118.22,118.41,35873.0,90.4037,90.4114,90.2663,90.4114,35873.0
2018-06-11 14:00:00,118.44,118.61,118.4,118.53,52960.0,90.4343,90.5641,90.4037,90.503,52960.0
2018-06-11 14:30:00,118.52,118.69,118.47,118.67,41088.0,90.4954,90.6252,90.4572,90.6099,41088.0
2018-06-11 15:00:00,118.68,118.68,118.46,118.48,49708.0,90.6175,90.6175,90.4496,90.4648,49708.0
2018-06-11 15:30:00,118.48,118.48,117.97,118.01,197625.0,90.4648,90.4648,90.0754,90.106,197625.0
2018-06-12 09:30:00,117.91,118.52,117.31,118.17,115065.0,90.0296,90.4954,89.5715,90.2281,115065.0
2018-06-12 10:00:00,118.18,118.61,118.13,118.3,128496.0,90.2358,90.5641,90.1976,90.3274,128496.0
2018-06-12 10:30:00,118.29,118.94,118.29,118.92,140925.0,90.3198,90.8161,90.3198,90.8008,140925.0
2018-06-12 11:00:00,118.92,119.11,118.48,118.92,132357.0,90.8008,90.9459,90.4648,90.8008,132357.0
2018-06-12 11:30:00,118.9,118.98,118.47,118.71,107632.0,90.7855,90.8466,90.4572,90.6404,107632.0
2018-06-12 12:00:00,118.72,118.95,118.7,118.73,91736.0,90.6481,90.8237,90.6328,90.6557,91736.0
2018-06-12 12:30:00,118.75,118.83,118.35,118.36,79042.0,90.671,90.7321,90.3656,90.3732,79042.0
2018-06-12 13:00:00,118.36,118.42,117.97,118.08,67109.0,90.3732,90.419,90.0754,90.1594,67109.0
2018-06-12 13:30:00,118.06,118.22,117.52,118.14,67856.0,90.1441,90.2663,89.7318,90.2052,67856.0
2018-06-12 14:00:00,118.18,118.18,117.75,118.03,57951.0,90.2358,90.2358,89.9074,90.1212,57951.0
2018-06-12 14:30:00,118.03,118.37,117.96,118.17,51501.0,90.1212,90.3808,90.0678,90.2281,51501.0
2018-06-12 15:00:00,118.19,118.79,118.1,118.73,143505.0,90.2434,90.7015,90.1747,90.6557,143505.0
2018-06-12 15:30:00,118.73,118.79,118.3,118.48,350509.0,90.6557,90.7015,90.3274,90.4648,350509.0
2018-06-13 09:30:00,118.49,118.93,117.77,118.1,108695.0,90.4725,90.8084,89.9227,90.1747,108695.0
2018-06-13 10:00:00,118.14,118.88,118.14,118.88,80019.0,90.2052,90.7702,90.2052,90.7702,80019.0
2018-06-13 10:30:00,118.95,119.63,118.68,118.94,105397.0,90.8237,91.3429,90.6175,90.8161,105397.0
2018-06-13 11:00:00,118.94,119.73,118.93,119.56,154947.0,90.8161,91.4193,90.8084,91.2895,154947.0
2018-06-13 11:30:00,119.54,119.68,118.82,118.86,106975.0,91.2742,91.3811,90.7244,90.755,106975.0
2018-06-13 12:00:00,118.84,118.91,118.68,118.8,42956.0,90.7397,90.7932,90.6175,90.7092,42956.0
2018-06-13 12:30:00,118.81,118.87,118.38,118.4,63557.0,90.7168,90.7626,90.3885,90.4037,63557.0
2018-06-13 13:00:00,118.37,118.65,118.36,118.64,41863.0,90.3808,90.5946,90.3732,90.587,41863.0
2018-06-13 13:30:00,118.63,118.76,118.52,118.65,36377.0,90.5794,90.6786,90.4954,90.5946,36377.0
2018-06-13 14:00:00,118.66,118.95,118.04,118.92,73802.0,90.6023,90.8237,90.1289,90.8008,73802.0
2018-06-13 14:30:00,118.92,118.92,118.61,118.9,56824.0,90.8008,90.8008,90.5641,90.7855,56824.0
2018-06-13 15:00:00,118.91,119.21,118.74,118.8,79132.0,90.7932,91.0222,90.6634,90.7092,79132.0
2018-06-13 15:30:00,118.77,118.97,118.19,118.3,297075.0,90.6863,90.839,90.2434,90.3274,297075.0
2018-06-14 09:30:00,119.35,119.49,118.33,118.55,125591.0,91.1291,91.236,90.3503,90.5183,125591.0
2018-06-14 10:00:00,118.58,118.88,118.27,118.41,34530.0,90.5412,90.7702,90.3045,90.4114,34530.0
2018-06-14 10:30:00,118.36,118.41,117.86,118.28,80576.0,90.3732,90.4114,89.9914,90.3121,80576.0
2018-06-14 11:00:00,118.28,118.56,117.87,118.01,55817.0,90.3121,90.5259,89.9991,90.106,55817.0
2018-06-14 11:30:00,118.02,118.03,117.52,117.52,55290.0,90.1136,90.1212,89.7318,89.7318,55290.0
2018-06-14 12:00:00,117.51,117.91,117.45,117.57,80696.0,89.7242,90.0296,89.6784,89.77,80696.0
2018-06-14 12:30:00,117.57,117.83,117.41,117.55,57318.0,89.77,89.9685,89.6478,89.7547,57318.0
2018-06-14 13:00:00,117.54,117.88,117.47,117.88,37583.0,89.7471,90.0067,89.6936,90.0067,37583.0
2018-06-14 13:30:00,117.86,118.08,117.81,117.93,43682.0,89.9914,90.1594,89.9533,90.0449,43682.0
2018-06-14 14:00:00,117.94,118.1,117.79,118.01,45533.0,90.0525,90.1747,89.938,90.106,45533.0
2018-06-14 14:30:00,118.0,118.14,117.59,117.65,49504.0,90.0983,90.2052,89.7853,89.8311,49504.0
2018-06-14 15:00:00,117.64,117.83,117.52,117.61,107447.0,89.8235,89.9685,89.7318,89.8005,107447.0
2018-06-14 15:30:00,117.63,117.89,117.55,117.58,322259.0,89.8158,90.0143,89.7547,89.7776,322259.0
2018-06-15 09:30:00,116.91,117.1,115.67,116.01,884406.0,89.2661,89.4111,88.3193,88.5789,884406.0
2018-06-15 10:00:00,116.01,116.01,115.15,115.61,199711.0,88.5789,88.5789,87.9222,88.2735,199711.0
2018-06-15 10:30:00,115.57,115.6,114.96,115.2,132770.0,88.2429,88.2658,87.7772,87.9604,132770.0
2018-06-15 11:00:00,115.22,115.32,114.86,114.98,175909.0,87.9757,88.052,87.7008,87.7924,175909.0
2018-06-15 11:30:00,114.98,115.09,114.13,114.41,174595.0,87.7924,87.8764,87.1434,87.3572,174595.0
2018-06-15 12:00:00,114.42,114.9,114.25,114.66,183127.0,87.3648,87.7313,87.235,87.5481,183127.0
2018-06-15 12:30:00,114.65,114.75,114.35,114.39,91935.0,87.5405,87.6168,87.3114,87.3419,91935.0
2018-06-15 13:00:00,114.41,114.55,114.28,114.33,92222.0,87.3572,87.4641,87.2579,87.2961,92222.0
2018-06-15 13:30:00,114.34,114.75,114.22,114.54,233842.0,87.3038,87.6168,87.2121,87.4565,233842.0
2018-06-15 14:00:00,114.58,114.65,114.39,114.57,157096.0,87.487,87.5405,87.3419,87.4794,157096.0
2018-06-15 14:30:00,114.57,115.02,114.53,114.9,183552.0,87.4794,87.823,87.4488,87.7313,183552.0
2018-06-15 15:00:00,114.9,114.9,114.32,114.39,143664.0,87.7313,87.7313,87.2885,87.3419,143664.0
2018-06-15 15:30:00,114.41,114.42,113.93,114.15,513023.0,87.3572,87.3648,86.9907,87.1587,513023.0
2018-06-18 09:30:00,114.4,115.91,114.0,115.64,192595.0,87.3496,88.5025,87.0441,88.2964,192595.0
2018-06-18 10:00:00,115.61,116.09,115.47,116.03,243712.0,88.2735,88.64,88.1666,88.5941,243712.0
2018-06-18 10:30:00,116.02,116.84,115.9,116.6,237522.0,88.5865,89.2126,88.4949,89.0294,237522.0
2018-06-18 11:00:00,116.63,117.67,116.6,117.53,314611.0,89.0523,89.8464,89.0294,89.7395,314611.0
2018-06-18 11:30:00,117.54,117.59,117.05,117.26,143801.0,89.7471,89.7853,89.373,89.5333,143801.0
2018-06-18 12:00:00,117.26,117.67,117.18,117.55,88249.0,89.5333,89.8464,89.4722,89.7547,88249.0
2018-06-18 12:30:00,117.58,117.63,117.22,117.48,61731.0,89.7776,89.8158,89.5028,89.7013,61731.0
2018-06-18 13:00:00,117.48,117.86,117.34,117.72,104524.0,89.7013,89.9914,89.5944,89.8845,104524.0
2018-06-18 13:30:00,117.71,117.79,117.55,117.71,74871.0,89.8769,89.938,89.7547,89.8769,74871.0
2018-06-18 14:00:00,117.73,117.87,117.19,117.26,95900.0,89.8922,89.9991,89.4799,89.5333,95900.0
2018-06-18 14:30:00,117.26,117.26,116.67,116.83,92455.0,89.5333,89.5333,89.0828,89.205,92455.0
2018-06-18 15:00:00,116.82,116.82,116.52,116.59,64288.0,89.1973,89.1973,88.9683,89.0217,64288.0
2018-06-18 15:30:00,116.57,116.94,116.41,116.63,464202.0,89.0065,89.289,88.8843,89.0523,464202.0
2018-06-19 09:30:00,115.02,116.47,114.1,116.37,197297.0,87.823,88.9301,87.1205,88.8538,197297.0
2018-06-19 10:00:00,116.36,116.79,115.98,116.3,144918.0,88.8461,89.1744,88.556,88.8003,144918.0
2018-06-19 10:30:00,116.29,116.9,115.63,116.75,119071.0,88.7927,89.2584,88.2887,89.1439,119071.0
2018-06-19 11:00:00,116.72,117.51,116.65,117.24,121619.0,89.121,89.7242,89.0675,89.518,121619.0
2018-06-19 11:30:00,117.26,117.53,116.88,117.14,169635.0,89.5333,89.7395,89.2432,89.4417,169635.0
2018-06-19 12:00:00,117.14,117.59,116.91,117.57,92532.0,89.4417,89.7853,89.2661,89.77,92532.0
2018-06-19 12:30:00,117.56,117.56,117.04,117.33,81197.0,89.7624,89.7624,89.3653,89.5868,81197.0
2018-06-19 13:00:00,117.31,117.39,117.18,117.24,59404.0,89.5715,89.6326,89.4722,89.518,59404.0
2018-06-19 13:30:00,117.23,117.47,117.14,117.36,54595.0,89.5104,89.6936,89.4417,89.6097,54595.0
2018-06-19 14:00:00,117.36,117.75,117.35,117.7,65255.0,89.6097,89.9074,89.602,89.8693,65255.0
2018-06-19 14:30:00,117.68,117.77,117.29,117.29,79784.0,89.854,89.9227,89.5562,89.5562,79784.0
2018-06-19 15:00:00,117.31,117.43,117.04,117.24,81879.0,89.5715,89.6631,89.3653,89.518,81879.0
2018-06-19 15:30:00,117.26,117.27,116.98,117.08,355421.0,89.5333,89.5409,89.3195,89.3959,355421.0
2018-06-20 09:30:00,118.25,118.68,117.4,118.51,198870.0,90.2892,90.6175,89.6402,90.4877,198870.0
2018-06-20 10:00:00,118.54,118.56,118.0,118.19,174462.0,90.5106,90.5259,90.0983,90.2434,174462.0
2018-06-20 10:30:00,118.15,118.45,117.62,117.91,115315.0,90.2129,90.4419,89.8082,90.0296,115315.0
2018-06-20 11:00:00,117.92,118.79,117.79,118.69,113591.0,90.0372,90.7015,89.938,90.6252,113591.0
2018-06-20 11:30:00,118.72,119.24,118.62,118.96,103732.0,90.6481,91.0451,90.5717,90.8313,103732.0
2018-06-20 12:00:00,118.98,119.34,118.51,118.67,118134.0,90.8466,91.1215,90.4877,90.6099,118134.0
2018-06-20 12:30:00,118.64,118.97,118.55,118.93,80593.0,90.587,90.839,90.5183,90.8084,80593.0
2018-06-20 13:00:00,118.94,119.4,118.78,119.37,100273.0,90.8161,91.1673,90.6939,91.1444,100273.0
2018-06-20 13:30:00,119.38,119.7,119.29,119.67,77872.0,91.152,91.3964,91.0833,91.3734,77872.0
2018-06-20 14:00:00,119.64,119.82,119.0,119.07,120904.0,91.3505,91.488,90.8619,90.9153,120904.0
2018-06-20 14:30:00,119.08,119.29,119.02,119.06,73229.0,90.923,91.0833,90.8771,90.9077,73229.0
2018-06-20 15:00:00,119.06,119.61,118.93,119.55,92122.0,90.9077,91.3276,90.8084,91.2818,92122.0
2018-06-20 15:30:00,119.55,119.76,119.41,119.47,333956.0,91.2818,91.4422,91.1749,91.2207,333956.0
2018-06-21 09:30:00,118.39,118.39,117.23,117.27,247100.0,90.3961,90.3961,89.5104,89.5409,247100.0
2018-06-21 10:00:00,117.29,117.84,116.76,117.07,179481.0,89.5562,89.9762,89.1515,89.3882,179481.0
2018-06-21 10:30:00,117.04,117.53,116.79,117.15,165900.0,89.3653,89.7395,89.1744,89.4493,165900.0
2018-06-21 11:00:00,117.15,117.2,116.49,117.0,98825.0,89.4493,89.4875,88.9454,89.3348,98825.0
2018-06-21 11:30:00,117.01,117.07,116.65,117.03,183388.0,89.3424,89.3882,89.0675,89.3577,183388.0
2018-06-21 12:00:00,117.05,117.32,116.75,116.88,109467.0,89.373,89.5791,89.1439,89.2432,109467.0
2018-06-21 12:30:00,116.86,117.11,116.67,116.99,141445.0,89.2279,89.4188,89.0828,89.3271,141445.0
2018-06-21 13:00:00,117.02,117.21,116.75,117.17,94286.0,89.3501,89.4951,89.1439,89.4646,94286.0
2018-06-21 13:30:00,117.19,117.38,116.85,116.91,64204.0,89.4799,89.6249,89.2203,89.2661,64204.0
2018-06-21 14:00:00,116.94,117.04,116.33,116.62,97904.0,89.289,89.3653,88.8232,89.0446,97904.0
2018-06-21 14:30:00,116.66,116.69,116.19,116.19,84866.0,89.0752,89.0981,88.7163,88.7163,84866.0
2018-06-21 15:00:00,116.23,116.92,116.1,116.27,114922.0,88.7469,89.2737,88.6476,88.7774,114922.0
2018-06-21 15:30:00,116.3,116.62,116.01,116.57,322548.0,88.8003,89.0446,88.5789,89.0065,322548.0
2018-06-22 09:30:00,120.05,120.68,119.35,120.13,252346.0,91.6636,92.1446,91.1291,91.7247,252346.0
2018-06-22 10:00:00,120.14,120.95,119.76,120.69,200322.0,91.7323,92.3508,91.4422,92.1523,200322.0
2018-06-22 10:30:00,120.68,120.91,120.01,120.49,248613.0,92.1446,92.3202,91.6331,91.9996,248613.0
2018-06-22 11:00:00,120.51,120.78,119.74,119.75,120912.0,92.0148,92.221,91.4269,91.4345,120912.0
2018-06-22 11:30:00,119.74,120.0,119.38,119.89,122951.0,91.4269,91.6254,91.152,91.5414,122951.0
2018-06-22 12:00:00,119.91,120.01,119.37,119.38,90168.0,91.5567,91.6331,91.1444,91.152,90168.0
2018-06-22 12:30:00,119.37,119.49,119.16,119.24,87137.0,91.1444,91.236,90.984,91.0451,87137.0
2018-06-22 13:00:00,119.23,119.4,119.08,119.2,101906.0,91.0375,91.1673,90.923,91.0146,101906.0
2018-06-22 13:30:00,119.22,119.22,118.86,118.88,106265.0,91.0299,91.0299,90.755,90.7702,106265.0
2018-06-22 14:00:00,118.91,119.16,118.86,119.0,124369.0,90.7932,90.984,90.755,90.8619,124369.0
2018-06-22 14:30:00,118.98,119.06,118.83,118.89,152411.0,90.8466,90.9077,90.7321,90.7779,152411.0
2018-06-22 15:00:00,118.9,118.9,118.19,118.27,181197.0,90.7855,90.7855,90.2434,90.3045,181197.0
2018-06-22 15:30:00,118.28,118.8,118.27,118.52,426253.0,90.3121,90.7092,90.3045,90.4954,426253.0
2018-06-25 09:30:00,118.84,118.95,117.24,117.57,148320.0,90.7397,90.8237,89.518,89.77,148320.0
2018-06-25 10:00:00,117.59,117.89,117.05,117.73,159004.0,89.7853,90.0143,89.373,89.8922,159004.0
2018-06-25 10:30:00,117.74,117.78,117.09,117.46,79650.0,89.8998,89.9303,89.4035,89.686,79650.0
2018-06-25 11:00:00,117.48,117.48,116.19,116.47,137658.0,89.7013,89.7013,88.7163,88.9301,137658.0
2018-06-25 11:30:00,116.49,117.02,116.32,116.77,80879.0,88.9454,89.3501,88.8156,89.1592,80879.0
2018-06-25 12:00:00,116.78,116.99,116.45,116.99,77937.0,89.1668,89.3271,88.9148,89.3271,77937.0
2018-06-25 12:30:00,117.03,117.18,116.62,117.09,49785.0,89.3577,89.4722,89.0446,89.4035,49785.0
2018-06-25 13:00:00,117.08,117.31,116.57,116.72,77990.0,89.3959,89.5715,89.0065,89.121,77990.0
2018-06-25 13:30:00,116.76,117.18,116.72,116.85,43166.0,89.1515,89.4722,89.121,89.2203,43166.0
2018-06-25 14:00:00,116.81,117.02,116.74,116.83,49377.0,89.1897,89.3501,89.1363,89.205,49377.0
2018-06-25 14:30:00,116.84,116.91,115.91,116.07,66441.0,89.2126,89.2661,88.5025,88.6247,66441.0
2018-06-25 15:00:00,116.08,116.58,116.06,116.52,85468.0,88.6323,89.0141,88.6171,88.9683,85468.0
2018-06-25 15:30:00,116.51,117.24,116.31,116.83,264061.0,88.9606,89.518,88.8079,89.205,264061.0
2018-06-26 09:30:00,117.04,117.8,117.04,117.45,90833.0,89.3653,89.9456,89.3653,89.6784,90833.0
2018-06-26 10:00:00,117.42,118.01,117.25,117.48,137453.0,89.6555,90.106,89.5257,89.7013,137453.0
2018-06-26 10:30:00,117.49,117.78,117.12,117.41,122788.0,89.7089,89.9303,89.4264,89.6478,122788.0
2018-06-26 11:00:00,117.37,118.53,117.32,118.3,61445.0,89.6173,90.503,89.5791,90.3274,61445.0
2018-06-26 11:30:00,118.29,118.83,117.9,118.48,105375.0,90.3198,90.7321,90.022,90.4648,105375.0
2018-06-26 12:00:00,118.51,118.92,118.42,118.79,128371.0,90.4877,90.8008,90.419,90.7015,128371.0
2018-06-26 12:30:00,118.79,119.1,118.69,119.0,55269.0,90.7015,90.9382,90.6252,90.8619,55269.0
2018-06-26 13:00:00,118.99,119.45,118.85,119.34,79157.0,90.8542,91.2055,90.7473,91.1215,79157.0
2018-06-26 13:30:00,119.36,119.67,119.24,119.66,131498.0,91.1368,91.3734,91.0451,91.3658,131498.0
2018-06-26 14:00:00,119.67,120.11,119.57,120.11,164685.0,91.3734,91.7094,91.2971,91.7094,164685.0
2018-06-26 14:30:00,120.11,120.32,119.92,120.16,110989.0,91.7094,91.8698,91.5643,91.7476,110989.0
2018-06-26 15:00:00,120.15,120.46,120.07,120.12,141681.0,91.74,91.9766,91.6789,91.717,141681.0
2018-06-26 15:30:00,120.13,120.28,119.51,119.68,429048.0,91.7247,91.8392,91.2513,91.3811,429048.0
2018-06-27 09:30:00,121.63,124.26,120.81,124.18,396575.0,92.87,94.8781,92.2439,94.817,396575.0
2018-06-27 10:00:00,124.11,124.7,123.56,123.86,386345.0,94.7636,95.2141,94.3436,94.5727,386345.0
2018-06-27 10:30:00,123.92,124.64,123.62,123.65,200665.0,94.6185,95.1683,94.3895,94.4124,200665.0
2018-06-27 11:00:00,123.65,123.9,123.22,123.52,260342.0,94.4124,94.6032,94.084,94.3131,260342.0
2018-06-27 11:30:00,123.48,124.09,123.28,123.75,164010.0,94.2826,94.7483,94.1298,94.4887,164010.0
2018-06-27 12:00:00,123.72,124.23,123.61,123.94,172176.0,94.4658,94.8552,94.3818,94.6338,172176.0
2018-06-27 12:30:00,123.9,124.07,123.58,123.83,180720.0,94.6032,94.733,94.3589,94.5498,180720.0
2018-06-27 13:00:00,123.84,124.23,123.54,123.89,243483.0,94.5574,94.8552,94.3284,94.5956,243483.0
2018-06-27 13:30:00,123.88,124.78,123.74,124.41,262242.0,94.588,95.2752,94.4811,94.9927,262242.0
2018-06-27 14:00:00,124.37,124.68,124.1,124.16,142679.0,94.9621,95.1988,94.756,94.8018,142679.0
2018-06-27 14:30:00,124.15,124.38,123.87,123.93,117509.0,94.7941,94.9697,94.5803,94.6262,117509.0
2018-06-27 15:00:00,123.93,124.36,123.65,124.19,333366.0,94.6262,94.9545,94.4124,94.8247,333366.0
2018-06-27 15:30:00,124.19,124.2,123.56,123.91,706206.0,94.8247,94.8323,94.3436,94.6109,706206.0
2018-06-28 09:30:00,124.17,125.5,122.51,122.8,422764.0,94.8094,95.8249,93.5419,93.7633,422764.0
2018-06-28 10:00:00,122.83,123.55,122.83,123.44,230885.0,93.7863,94.336,93.7863,94.252,230885.0
2018-06-28 10:30:00,123.47,123.67,122.94,123.64,124466.0,94.2749,94.4276,93.8702,94.4047,124466.0
2018-06-28 11:00:00,123.65,123.73,122.61,122.74,147961.0,94.4124,94.4734,93.6183,93.7175,147961.0
2018-06-28 11:30:00,122.71,123.13,122.62,122.88,113755.0,93.6946,94.0153,93.6259,93.8244,113755.0
2018-06-28 12:00:00,122.91,123.13,122.72,122.92,95103.0,93.8473,94.0153,93.7023,93.855,95103.0
2018-06-28 12:30:00,122.87,123.32,122.76,123.16,138955.0,93.8168,94.1604,93.7328,94.0382,138955.0
2018-06-28 13:00:00,123.12,124.1,123.12,123.92,91190.0,94.0077,94.756,94.0077,94.6185,91190.0
2018-06-28 13:30:00,123.91,123.96,123.37,123.54,78381.0,94.6109,94.6491,94.1986,94.3284,78381.0
2018-06-28 14:00:00,123.54,123.54,123.33,123.44,76809.0,94.3284,94.3284,94.168,94.252,76809.0
2018-06-28 14:30:00,123.42,123.43,123.05,123.42,95487.0,94.2367,94.2444,93.9542,94.2367,95487.0
2018-06-28 15:00:00,123.43,123.56,123.27,123.32,104926.0,94.2444,94.3436,94.1222,94.1604,104926.0
2018-06-28 15:30:00,123.33,123.59,123.12,123.49,310460.0,94.168,94.3665,94.0077,94.2902,310460.0
2018-06-29 09:30:00,123.43,126.0,123.29,125.8,181919.0,94.2444,96.2067,94.1375,96.054,181919.0
2018-06-29 10:00:00,125.8,125.94,125.32,125.78,119537.0,96.054,96.1609,95.6875,96.0387,119537.0
2018-06-29 10:30:00,125.82,126.32,125.64,125.97,178222.0,96.0693,96.451,95.9318,96.1838,178222.0
2018-06-29 11:00:00,125.98,126.02,125.21,125.63,159238.0,96.1914,96.222,95.6035,95.9242,159238.0
2018-06-29 11:30:00,125.63,125.74,125.34,125.48,154656.0,95.9242,96.0082,95.7028,95.8096,154656.0
2018-06-29 12:00:00,125.49,125.6,124.96,125.15,86829.0,95.8173,95.9013,95.4126,95.5577,86829.0
2018-06-29 12:30:00,125.15,125.38,124.91,125.13,59223.0,95.5577,95.7333,95.3744,95.5424,59223.0
2018-06-29 13:00:00,125.13,125.39,124.79,124.98,50185.0,95.5424,95.7409,95.2828,95.4279,50185.0
2018-06-29 13:30:00,124.98,125.21,124.86,124.93,50726.0,95.4279,95.6035,95.3362,95.3897,50726.0
2018-06-29 14:00:00,124.94,125.33,124.92,125.04,64005.0,95.3973,95.6951,95.3821,95.4737,64005.0
2018-06-29 14:30:00,125.03,125.18,124.89,125.15,79450.0,95.4661,95.5806,95.3592,95.5577,79450.0
2018-06-29 15:00:00,125.12,125.19,124.8,124.94,100853.0,95.5348,95.5882,95.2904,95.3973,100853.0
2018-06-29 15:30:00,124.94,124.94,124.32,124.44,491403.0,95.3973,95.3973,94.9239,95.0156,491403.0
2018-07-02 09:30:00,123.81,123.86,122.0,122.92,153324.0,94.5345,94.5727,93.1525,93.855,153324.0
2018-07-02 10:00:00,122.81,122.97,121.9,122.46,111433.0,93.771,93.8931,93.0762,93.5037,111433.0
2018-07-02 10:30:00,122.48,122.83,122.1,122.76,87416.0,93.519,93.7863,93.2289,93.7328,87416.0
2018-07-02 11:00:00,122.73,123.11,122.47,122.51,95426.0,93.7099,94.0,93.5114,93.5419,95426.0
2018-07-02 11:30:00,122.51,122.55,122.07,122.24,85023.0,93.5419,93.5725,93.206,93.3358,85023.0
2018-07-02 12:00:00,122.27,122.61,122.27,122.55,93217.0,93.3587,93.6183,93.3587,93.5725,93217.0
2018-07-02 12:30:00,122.55,122.65,122.32,122.43,78635.0,93.5725,93.6488,93.3968,93.4808,78635.0
2018-07-02 13:00:00,122.38,122.44,121.55,121.61,103244.0,93.4427,93.4885,92.8089,92.8547,103244.0
2018-07-02 13:30:00,121.58,121.8,121.4,121.55,110358.0,92.8318,92.9998,92.6944,92.8089,110358.0
2018-07-02 14:00:00,121.55,121.65,121.11,121.37,103549.0,92.8089,92.8853,92.473,92.6715,103549.0
2018-07-02 14:30:00,121.38,121.88,121.22,121.76,110852.0,92.6791,93.0609,92.5569,92.9693,110852.0
2018-07-02 15:00:00,121.77,122.21,121.68,122.14,139734.0,92.9769,93.3129,92.9082,93.2594,139734.0
2018-07-02 15:30:00,122.12,122.49,122.05,122.41,356190.0,93.2441,93.5266,93.1907,93.4656,356190.0
2018-07-03 09:30:00,124.02,125.4,124.02,124.31,274386.0,94.6949,95.7486,94.6949,94.9163,274386.0
2018-07-03 10:00:00,124.3,124.48,123.07,123.48,140538.0,94.9087,95.0461,93.9695,94.2826,140538.0
2018-07-03 10:30:00,123.45,123.78,122.62,122.7,131406.0,94.2597,94.5116,93.6259,93.687,131406.0
2018-07-03 11:00:00,122.71,123.05,122.44,122.45,108971.0,93.6946,93.9542,93.4885,93.4961,108971.0
2018-07-03 11:30:00,122.43,122.89,122.43,122.89,76409.0,93.4808,93.8321,93.4808,93.8321,76409.0
2018-07-03 12:00:00,122.87,123.13,122.74,122.85,79313.0,93.8168,94.0153,93.7175,93.8015,79313.0
2018-07-03 12:30:00,122.85,122.94,122.01,122.61,200334.0,93.8015,93.8702,93.1601,93.6183,200334.0
2018-07-05 09:30:00,123.65,124.67,122.95,124.16,288657.0,94.4124,95.1912,93.8779,94.8018,288657.0
2018-07-05 10:00:00,124.16,125.04,124.05,124.79,376305.0,94.8018,95.4737,94.7178,95.2828,376305.0
2018-07-05 10:30:00,124.79,124.95,123.73,123.81,94851.0,95.2828,95.405,94.4734,94.5345,94851.0
2018-07-05 11:00:00,123.68,123.7,122.71,123.33,276877.0,94.4353,94.4505,93.6946,94.168,276877.0
2018-07-05 11:30:00,123.33,123.71,123.25,123.7,128517.0,94.168,94.4582,94.1069,94.4505,128517.0
2018-07-05 12:00:00,123.7,124.14,123.54,123.55,40410.0,94.4505,94.7865,94.3284,94.336,40410.0
2018-07-05 12:30:00,123.53,123.6,123.27,123.47,58516.0,94.3207,94.3742,94.1222,94.2749,58516.0
2018-07-05 13:00:00,123.47,123.74,123.46,123.58,33506.0,94.2749,94.4811,94.2673,94.3589,33506.0
2018-07-05 13:30:00,123.58,123.77,123.32,123.34,38460.0,94.3589,94.504,94.1604,94.1757,38460.0
2018-07-05 14:00:00,123.35,123.59,122.78,123.26,60702.0,94.1833,94.3665,93.7481,94.1146,60702.0
2018-07-05 14:30:00,123.25,123.49,123.13,123.33,61252.0,94.1069,94.2902,94.0153,94.168,61252.0
2018-07-05 15:00:00,123.32,123.56,123.29,123.4,59122.0,94.1604,94.3436,94.1375,94.2215,59122.0
2018-07-05 15:30:00,123.41,123.62,123.14,123.24,212902.0,94.2291,94.3895,94.023,94.0993,212902.0
2018-07-06 09:30:00,122.18,123.45,122.01,123.31,67524.0,93.2899,94.2597,93.1601,94.1528,67524.0
2018-07-06 10:00:00,123.26,123.99,123.12,123.93,86182.0,94.1146,94.672,94.0077,94.6262,86182.0
2018-07-06 10:30:00,123.93,124.25,123.76,124.01,73245.0,94.6262,94.8705,94.4963,94.6872,73245.0
2018-07-06 11:00:00,124.04,124.04,123.55,123.89,66441.0,94.7101,94.7101,94.336,94.5956,66441.0
2018-07-06 11:30:00,123.93,124.26,123.74,124.02,51763.0,94.6262,94.8781,94.4811,94.6949,51763.0
2018-07-06 12:00:00,123.99,124.22,123.73,124.21,66239.0,94.672,94.8476,94.4734,94.8399,66239.0
2018-07-06 12:30:00,124.21,124.5,124.2,124.37,45511.0,94.8399,95.0614,94.8323,94.9621,45511.0
2018-07-06 13:00:00,124.37,124.58,124.36,124.53,26650.0,94.9621,95.1225,94.9545,95.0843,26650.0
2018-07-06 13:30:00,124.53,124.68,124.41,124.47,41602.0,95.0843,95.1988,94.9927,95.0385,41602.0
2018-07-06 14:00:00,124.49,124.94,124.48,124.91,49947.0,95.0537,95.3973,95.0461,95.3744,49947.0
2018-07-06 14:30:00,124.87,124.95,124.6,124.79,50345.0,95.3439,95.405,95.1377,95.2828,50345.0
2018-07-06 15:00:00,124.79,124.88,124.68,124.78,56850.0,95.2828,95.3515,95.1988,95.2752,56850.0
2018-07-06 15:30:00,124.76,124.76,124.08,124.35,221848.0,95.2599,95.2599,94.7407,94.9468,221848.0
2018-07-09 09:30:00,125.0,125.95,124.65,125.13,135149.0,95.4431,96.1685,95.1759,95.5424,135149.0
2018-07-09 10:00:00,125.02,125.16,124.51,124.81,87707.0,95.4584,95.5653,95.069,95.2981,87707.0
2018-07-09 10:30:00,124.82,125.26,124.64,125.17,80553.0,95.3057,95.6417,95.1683,95.5729,80553.0
2018-07-09 11:00:00,125.14,125.59,125.13,125.34,65748.0,95.55,95.8936,95.5424,95.7028,65748.0
2018-07-09 11:30:00,125.37,125.74,125.35,125.4,64519.0,95.7257,96.0082,95.7104,95.7486,64519.0
2018-07-09 12:00:00,125.39,125.65,125.27,125.39,87967.0,95.7409,95.9394,95.6493,95.7409,87967.0
2018-07-09 12:30:00,125.41,125.96,125.39,125.96,35369.0,95.7562,96.1761,95.7409,96.1761,35369.0
2018-07-09 13:00:00,126.0,126.04,125.79,126.0,47804.0,96.2067,96.2372,96.0463,96.2067,47804.0
2018-07-09 13:30:00,126.01,126.06,125.82,125.91,56582.0,96.2143,96.2525,96.0693,96.138,56582.0
2018-07-09 14:00:00,125.94,126.46,125.93,126.35,62556.0,96.1609,96.5579,96.1532,96.4739,62556.0
2018-07-09 14:30:00,126.36,126.38,126.09,126.19,70521.0,96.4816,96.4968,96.2754,96.3518,70521.0
2018-07-09 15:00:00,126.18,126.27,125.96,126.01,62401.0,96.3441,96.4128,96.1761,96.2143,62401.0
2018-07-09 15:30:00,126.0,126.15,125.87,126.13,194346.0,96.2067,96.3212,96.1074,96.306,194346.0
2018-07-10 09:30:00,127.27,127.96,126.49,127.78,190817.0,97.1764,97.7032,96.5808,97.5658,190817.0
2018-07-10 10:00:00,127.81,127.83,126.7,126.87,138344.0,97.5887,97.604,96.7412,96.871,138344.0
2018-07-10 10:30:00,126.87,126.92,126.34,126.5,160892.0,96.871,96.9092,96.4663,96.5885,160892.0
2018-07-10 11:00:00,126.49,126.78,126.3,126.5,66387.0,96.5808,96.8023,96.4358,96.5885,66387.0
2018-07-10 11:30:00,126.49,127.05,126.39,126.45,193383.0,96.5808,97.0084,96.5045,96.5503,193383.0
2018-07-10 12:00:00,126.45,126.68,126.14,126.68,60028.0,96.5503,96.7259,96.3136,96.7259,60028.0
2018-07-10 12:30:00,126.69,126.7,126.17,126.37,84594.0,96.7335,96.7412,96.3365,96.4892,84594.0
2018-07-10 13:00:00,126.39,126.63,126.06,126.28,53645.0,96.5045,96.6877,96.2525,96.4205,53645.0
2018-07-10 13:30:00,126.25,126.59,126.08,126.58,59006.0,96.3976,96.6572,96.2678,96.6495,59006.0
2018-07-10 14:00:00,126.6,126.88,126.58,126.74,71753.0,96.6648,96.8786,96.6495,96.7717,71753.0
2018-07-10 14:30:00,126.76,126.78,126.61,126.66,53665.0,96.787,96.8023,96.6725,96.7106,53665.0
2018-07-10 15:00:00,126.67,126.89,126.59,126.69,92995.0,96.7183,96.8862,96.6572,96.7335,92995.0
2018-07-10 15:30:00,126.69,127.26,126.63,126.96,302267.0,96.7335,97.1688,96.6877,96.9397,302267.0
2018-07-11 09:30:00,126.06,126.06,125.16,125.94,209911.0,96.2525,96.2525,95.5653,96.1609,209911.0
2018-07-11 10:00:00,126.47,126.49,125.76,126.14,74222.0,96.5656,96.5808,96.0234,96.3136,74222.0
2018-07-11 10:30:00,126.27,126.82,125.13,125.75,88071.0,96.4128,96.8328,95.5424,96.0158,88071.0
2018-07-11 11:00:00,125.77,125.95,125.23,125.27,110946.0,96.0311,96.1685,95.6188,95.6493,110946.0
2018-07-11 11:30:00,125.31,125.54,125.06,125.26,48632.0,95.6798,95.8555,95.489,95.6417,48632.0
2018-07-11 12:00:00,125.22,125.38,125.14,125.25,38064.0,95.6111,95.7333,95.55,95.634,38064.0
2018-07-11 12:30:00,125.25,125.51,124.94,125.08,47568.0,95.634,95.8326,95.3973,95.5042,47568.0
2018-07-11 13:00:00,125.12,125.32,124.97,125.02,59878.0,95.5348,95.6875,95.4202,95.4584,59878.0
2018-07-11 13:30:00,125.03,125.12,124.45,124.46,48127.0,95.4661,95.5348,95.0232,95.0308,48127.0
2018-07-11 14:00:00,124.43,124.66,123.63,124.65,107640.0,95.0079,95.1835,94.3971,95.1759,107640.0
2018-07-11 14:30:00,124.6,125.0,124.53,124.83,85670.0,95.1377,95.4431,95.0843,95.3133,85670.0
2018-07-11 15:00:00,124.81,125.05,124.16,124.34,109220.0,95.2981,95.4813,94.8018,94.9392,109220.0
2018-07-11 15:30:00,124.33,125.03,124.33,124.67,329570.0,94.9316,95.4661,94.9316,95.1912,329570.0
2018-07-12 09:30:00,124.91,125.67,123.51,124.08,159056.0,95.3744,95.9547,94.3055,94.7407,159056.0
2018-07-12 10:00:00,124.09,124.75,123.9,124.64,110997.0,94.7483,95.2523,94.6032,95.1683,110997.0
2018-07-12 10:30:00,124.65,124.65,123.4,123.45,78525.0,95.1759,95.1759,94.2215,94.2597,78525.0
2018-07-12 11:00:00,123.5,123.91,123.1,123.64,123458.0,94.2978,94.6109,93.9924,94.4047,123458.0
2018-07-12 11:30:00,123.53,123.79,123.21,123.53,64478.0,94.3207,94.5193,94.0764,94.3207,64478.0
2018-07-12 12:00:00,123.56,124.06,123.34,124.04,66456.0,94.3436,94.7254,94.1757,94.7101,66456.0
2018-07-12 12:30:00,124.03,124.04,123.63,123.98,152540.0,94.7025,94.7101,94.3971,94.6643,152540.0
2018-07-12 13:00:00,123.99,124.08,123.82,124.01,48699.0,94.672,94.7407,94.5422,94.6872,48699.0
2018-07-12 13:30:00,124.01,124.22,123.95,124.19,118969.0,94.6872,94.8476,94.6414,94.8247,118969.0
2018-07-12 14:00:00,124.2,124.43,123.82,123.83,74795.0,94.8323,95.0079,94.5422,94.5498,74795.0
2018-07-12 14:30:00,123.82,123.95,123.58,123.78,71351.0,94.5422,94.6414,94.3589,94.5116,71351.0
2018-07-12 15:00:00,123.78,124.26,123.78,123.94,72785.0,94.5116,94.8781,94.5116,94.6338,72785.0
2018-07-12 15:30:00,123.97,124.27,123.92,124.15,243631.0,94.6567,94.8858,94.6185,94.7941,243631.0
2018-07-13 09:30:00,124.39,125.34,124.13,125.34,134943.0,94.9774,95.7028,94.7789,95.7028,134943.0
2018-07-13 10:00:00,125.33,126.0,125.23,125.72,78238.0,95.6951,96.2067,95.6188,95.9929,78238.0
2018-07-13 10:30:00,125.72,126.0,125.67,125.93,74362.0,95.9929,96.2067,95.9547,96.1532,74362.0
2018-07-13 11:00:00,125.96,126.37,125.69,126.35,69107.0,96.1761,96.4892,95.97,96.4739,69107.0
2018-07-13 11:30:00,126.33,126.41,126.08,126.23,82149.0,96.4587,96.5197,96.2678,96.3823,82149.0
2018-07-13 12:00:00,126.25,126.9,126.23,126.76,108191.0,96.3976,96.8939,96.3823,96.787,108191.0
2018-07-13 12:30:00,126.77,127.01,126.44,126.51,100093.0,96.7946,96.9779,96.5427,96.5961,100093.0
2018-07-13 13:00:00,126.51,126.76,126.34,126.66,53447.0,96.5961,96.787,96.4663,96.7106,53447.0
2018-07-13 13:30:00,126.66,126.89,126.29,126.89,53633.0,96.7106,96.8862,96.4281,96.8862,53633.0
2018-07-13 14:00:00,126.88,126.88,126.03,126.34,72013.0,96.8786,96.8786,96.2296,96.4663,72013.0
2018-07-13 14:30:00,126.32,126.45,126.18,126.3,58496.0,96.451,96.5503,96.3441,96.4358,58496.0
2018-07-13 15:00:00,126.31,126.32,125.9,126.04,90414.0,96.4434,96.451,96.1303,96.2372,90414.0
2018-07-13 15:30:00,126.03,126.09,125.73,125.96,269650.0,96.2296,96.2754,96.0005,96.1761,269650.0
2018-07-16 09:30:00,124.77,125.44,124.13,124.4,167272.0,95.409,95.9213,94.9196,95.126,167272.0
2018-07-16 10:00:00,124.36,124.45,123.72,123.73,257773.0,95.0954,95.1643,94.6061,94.6137,257773.0
2018-07-16 10:30:00,123.73,124.03,122.9,123.09,156404.0,94.6137,94.8431,93.979,94.1243,156404.0
2018-07-16 11:00:00,123.1,124.5,122.92,124.46,125119.0,94.132,95.2025,93.9943,95.1719,125119.0
2018-07-16 11:30:00,124.45,124.5,124.02,124.27,106615.0,95.1643,95.2025,94.8355,95.0266,106615.0
2018-07-16 12:00:00,124.27,124.5,124.13,124.32,86327.0,95.0266,95.2025,94.9196,95.0649,86327.0
2018-07-16 12:30:00,124.32,125.15,124.2,125.1,61756.0,95.0649,95.6995,94.9731,95.6613,61756.0
2018-07-16 13:00:00,125.09,125.16,124.68,124.87,84616.0,95.6537,95.7072,95.3401,95.4854,84616.0
2018-07-16 13:30:00,124.82,124.82,124.34,124.6,63130.0,95.4472,95.4472,95.0802,95.279,63130.0
2018-07-16 14:00:00,124.62,124.95,124.54,124.71,88807.0,95.2943,95.5466,95.2331,95.3631,88807.0
2018-07-16 14:30:00,124.72,124.8,124.43,124.59,115782.0,95.3707,95.4319,95.149,95.2713,115782.0
2018-07-16 15:00:00,124.61,124.77,124.61,124.66,163414.0,95.2866,95.409,95.2866,95.3249,163414.0
2018-07-16 15:30:00,124.68,124.68,124.39,124.59,448590.0,95.3401,95.3401,95.1184,95.2713,448590.0
2018-07-17 09:30:00,124.2,124.2,122.49,122.73,449386.0,94.9731,94.9731,93.6655,93.849,449386.0
2018-07-17 10:00:00,122.78,123.44,122.11,122.26,400717.0,93.8873,94.3919,93.3749,93.4896,400717.0
2018-07-17 10:30:00,122.28,123.31,122.25,123.12,288587.0,93.5049,94.2925,93.482,94.1472,288587.0
2018-07-17 11:00:00,123.14,123.59,123.0,123.3,224048.0,94.1625,94.5066,94.0555,94.2849,224048.0
2018-07-17 11:30:00,123.3,123.53,123.2,123.26,90264.0,94.2849,94.4608,94.2084,94.2543,90264.0
2018-07-17 12:00:00,123.26,123.96,123.13,123.78,105635.0,94.2543,94.7896,94.1549,94.6519,105635.0
2018-07-17 12:30:00,123.76,124.51,123.76,124.36,163666.0,94.6366,95.2102,94.6366,95.0954,163666.0
2018-07-17 13:00:00,124.36,124.42,124.17,124.23,84733.0,95.0954,95.1413,94.9502,94.996,84733.0
2018-07-17 13:30:00,124.24,124.85,124.24,124.84,88060.0,95.0037,95.4701,95.0037,95.4625,88060.0
2018-07-17 14:00:00,124.84,124.99,124.64,124.73,91618.0,95.4625,95.5772,95.3096,95.3784,91618.0
2018-07-17 14:30:00,124.71,124.83,124.3,124.31,117574.0,95.3631,95.4548,95.0496,95.0572,117574.0
2018-07-17 15:00:00,124.3,124.33,124.18,124.27,85937.0,95.0496,95.0725,94.9578,95.0266,85937.0
2018-07-17 15:30:00,124.28,124.59,124.16,124.32,406679.0,95.0343,95.2713,94.9425,95.0649,406679.0
2018-07-18 09:30:00,123.34,124.21,121.74,121.86,357377.0,94.3155,94.9807,93.092,93.1838,357377.0
2018-07-18 10:00:00,121.85,121.95,121.34,121.94,299922.0,93.1761,93.2526,92.7861,93.2449,299922.0
2018-07-18 10:30:00,121.92,122.53,121.16,122.53,263426.0,93.2296,93.6961,92.6485,93.6961,263426.0
2018-07-18 11:00:00,122.55,122.77,122.09,122.54,193080.0,93.7114,93.8796,93.3596,93.7037,193080.0
2018-07-18 11:30:00,122.53,122.67,122.06,122.51,128978.0,93.6961,93.8031,93.3367,93.6808,128978.0
2018-07-18 12:00:00,122.5,122.92,122.41,122.88,222538.0,93.6731,93.9943,93.6043,93.9637,222538.0
2018-07-18 12:30:00,122.88,123.31,122.83,123.11,60750.0,93.9637,94.2925,93.9255,94.1396,60750.0
2018-07-18 13:00:00,123.1,123.46,123.0,123.24,90161.0,94.132,94.4072,94.0555,94.239,90161.0
2018-07-18 13:30:00,123.26,123.33,123.04,123.19,60372.0,94.2543,94.3078,94.0861,94.2008,60372.0
2018-07-18 14:00:00,123.19,123.25,122.94,123.13,182569.0,94.2008,94.2467,94.0096,94.1549,182569.0
2018-07-18 14:30:00,123.1,123.72,122.96,123.57,60612.0,94.132,94.6061,94.0249,94.4914,60612.0
2018-07-18 15:00:00,123.57,123.69,123.44,123.62,87133.0,94.4914,94.5831,94.3919,94.5296,87133.0
2018-07-18 15:30:00,123.61,123.72,123.39,123.6,333208.0,94.5219,94.6061,94.3537,94.5143,333208.0
2018-07-19 09:30:00,122.74,123.58,122.37,123.15,386545.0,93.8567,94.499,93.5737,94.1702,386545.0
2018-07-19 10:00:00,123.2,123.52,122.99,123.18,227984.0,94.2084,94.4531,94.0478,94.1931,227984.0
2018-07-19 10:30:00,123.18,123.45,122.66,122.9,94987.0,94.1931,94.3996,93.7955,93.979,94987.0
2018-07-19 11:00:00,122.94,123.24,122.75,122.79,106990.0,94.0096,94.239,93.8643,93.8949,106990.0
2018-07-19 11:30:00,122.79,123.07,122.33,122.63,115764.0,93.8949,94.109,93.5432,93.7726,115764.0
2018-07-19 12:00:00,122.66,122.75,122.44,122.59,76811.0,93.7955,93.8643,93.6273,93.742,76811.0
2018-07-19 12:30:00,122.58,122.65,122.19,122.36,88283.0,93.7343,93.7878,93.4361,93.5661,88283.0
2018-07-19 13:00:00,122.35,122.81,122.32,122.65,89886.0,93.5584,93.9102,93.5355,93.7878,89886.0
2018-07-19 13:30:00,122.7,123.23,122.65,122.99,70830.0,93.8261,94.2314,93.7878,94.0478,70830.0
2018-07-19 14:00:00,123.0,123.1,122.72,122.76,195200.0,94.0555,94.132,93.8414,93.872,195200.0
2018-07-19 14:30:00,122.75,122.81,122.64,122.71,132169.0,93.8643,93.9102,93.7802,93.8337,132169.0
2018-07-19 15:00:00,122.73,122.76,122.46,122.48,140018.0,93.849,93.872,93.6426,93.6579,140018.0
2018-07-19 15:30:00,122.48,122.5,122.3,122.4,437652.0,93.6579,93.6731,93.5202,93.5967,437652.0
2018-07-20 09:30:00,122.68,123.31,122.31,123.15,168224.0,93.8108,94.2925,93.5279,94.1702,168224.0
2018-07-20 10:00:00,123.13,123.28,122.59,122.83,68432.0,94.1549,94.2696,93.742,93.9255,68432.0
2018-07-20 10:30:00,122.83,122.88,122.01,122.07,60193.0,93.9255,93.9637,93.2985,93.3443,60193.0
2018-07-20 11:00:00,122.1,122.25,121.78,121.81,130963.0,93.3673,93.482,93.1226,93.1455,130963.0
2018-07-20 11:30:00,121.8,121.92,121.54,121.54,53213.0,93.1379,93.2296,92.9391,92.9391,53213.0
2018-07-20 12:00:00,121.52,121.98,121.44,121.79,80329.0,92.9238,93.2755,92.8626,93.1302,80329.0
2018-07-20 12:30:00,121.78,122.01,121.69,121.79,55568.0,93.1226,93.2985,93.0538,93.1302,55568.0
2018-07-20 13:00:00,121.79,122.05,121.79,121.96,84402.0,93.1302,93.329,93.1302,93.2602,84402.0
2018-07-20 13:30:00,121.92,122.2,121.89,122.1,36511.0,93.2296,93.4437,93.2067,93.3673,36511.0
2018-07-20 14:00:00,122.09,122.44,122.07,122.29,57086.0,93.3596,93.6273,93.3443,93.5126,57086.0
2018-07-20 14:30:00,122.32,122.33,122.14,122.25,32340.0,93.5355,93.5432,93.3979,93.482,32340.0
2018-07-20 15:00:00,122.25,122.4,122.18,122.28,76996.0,93.482,93.5967,93.4284,93.5049,76996.0
2018-07-20 15:30:00,122.28,122.43,122.21,122.34,223698.0,93.5049,93.6196,93.4514,93.5508,223698.0
2018-07-23 09:30:00,123.16,123.3,122.38,122.98,115091.0,94.1778,94.2849,93.5814,94.0402,115091.0
2018-07-23 10:00:00,122.95,123.46,122.58,122.71,110284.0,94.0173,94.4072,93.7343,93.8337,110284.0
2018-07-23 10:30:00,122.65,122.97,122.39,122.4,137875.0,93.7878,94.0325,93.589,93.5967,137875.0
2018-07-23 11:00:00,122.37,122.79,122.29,122.72,61446.0,93.5737,93.8949,93.5126,93.8414,61446.0
2018-07-23 11:30:00,122.74,123.17,122.72,123.0,56716.0,93.8567,94.1855,93.8414,94.0555,56716.0
2018-07-23 12:00:00,123.02,123.02,122.52,122.55,52167.0,94.0708,94.0708,93.6884,93.7114,52167.0
2018-07-23 12:30:00,122.54,122.89,122.47,122.81,43293.0,93.7037,93.9714,93.6502,93.9102,43293.0
2018-07-23 13:00:00,122.83,122.87,122.68,122.77,43061.0,93.9255,93.9561,93.8108,93.8796,43061.0
2018-07-23 13:30:00,122.79,123.04,122.78,122.81,38156.0,93.8949,94.0861,93.8873,93.9102,38156.0
2018-07-23 14:00:00,122.82,123.15,122.7,123.03,79611.0,93.9178,94.1702,93.8261,94.0784,79611.0
2018-07-23 14:30:00,123.04,123.18,123.01,123.07,107546.0,94.0861,94.1931,94.0631,94.109,107546.0
2018-07-23 15:00:00,123.08,123.2,122.92,123.14,66396.0,94.1167,94.2084,93.9943,94.1625,66396.0
2018-07-23 15:30:00,123.13,123.2,122.72,122.86,209466.0,94.1549,94.2084,93.8414,93.9484,209466.0
2018-07-24 09:30:00,123.69,125.79,122.98,125.66,262593.0,94.5831,96.1889,94.0402,96.0895,262593.0
2018-07-24 10:00:00,125.67,126.77,125.64,126.47,278091.0,96.0972,96.9383,96.0742,96.7089,278091.0
2018-07-24 10:30:00,126.5,127.12,126.27,126.51,228173.0,96.7319,97.206,96.556,96.7395,228173.0
2018-07-24 11:00:00,126.53,126.58,125.91,126.1,319444.0,96.7548,96.793,96.2807,96.426,319444.0
2018-07-24 11:30:00,126.11,126.22,125.85,126.06,130892.0,96.4336,96.5178,96.2348,96.3954,130892.0
2018-07-24 12:00:00,126.04,126.04,125.66,125.77,71665.0,96.3801,96.3801,96.0895,96.1736,71665.0
2018-07-24 12:30:00,125.76,126.02,125.51,125.78,86386.0,96.166,96.3648,95.9748,96.1813,86386.0
2018-07-24 13:00:00,125.78,126.18,125.68,125.69,78889.0,96.1813,96.4872,96.1048,96.1125,78889.0
2018-07-24 13:30:00,125.72,125.77,125.4,125.67,85467.0,96.1354,96.1736,95.8907,96.0972,85467.0
2018-07-24 14:00:00,125.67,125.77,125.4,125.58,64229.0,96.0972,96.1736,95.8907,96.0284,64229.0
2018-07-24 14:30:00,125.55,125.67,125.24,125.63,98117.0,96.0054,96.0972,95.7684,96.0666,98117.0
2018-07-24 15:00:00,125.63,125.67,125.45,125.64,133977.0,96.0666,96.0972,95.9289,96.0742,133977.0
2018-07-24 15:30:00,125.64,125.79,125.24,125.61,353955.0,96.0742,96.1889,95.7684,96.0513,353955.0
2018-07-25 09:30:00,125.67,126.69,125.32,126.32,149384.0,96.0972,96.8772,95.8295,96.5942,149384.0
2018-07-25 10:00:00,126.3,126.7,125.96,126.7,88333.0,96.5789,96.8848,96.3189,96.8848,88333.0
2018-07-25 10:30:00,126.74,127.84,125.98,126.24,204479.0,96.9154,97.7565,96.3342,96.533,204479.0
2018-07-25 11:00:00,126.27,126.75,126.1,126.67,128874.0,96.556,96.923,96.426,96.8619,128874.0
2018-07-25 11:30:00,126.67,127.42,126.51,127.35,62936.0,96.8619,97.4354,96.7395,97.3818,62936.0
2018-07-25 12:00:00,127.36,127.36,127.05,127.26,76468.0,97.3895,97.3895,97.1524,97.313,76468.0
2018-07-25 12:30:00,127.28,127.49,127.23,127.34,36473.0,97.3283,97.4889,97.2901,97.3742,36473.0
2018-07-25 13:00:00,127.33,127.66,127.33,127.66,88353.0,97.3665,97.6189,97.3665,97.6189,88353.0
2018-07-25 13:30:00,127.67,127.81,127.41,127.49,77399.0,97.6265,97.7336,97.4277,97.4889,77399.0
2018-07-25 14:00:00,127.5,127.7,127.26,127.27,93391.0,97.4965,97.6495,97.313,97.3207,93391.0
2018-07-25 14:30:00,127.26,127.68,127.26,127.42,120446.0,97.313,97.6342,97.313,97.4354,120446.0
2018-07-25 15:00:00,127.44,127.64,127.37,127.64,78936.0,97.4507,97.6036,97.3971,97.6036,78936.0
2018-07-25 15:30:00,127.66,128.67,127.53,128.41,609488.0,97.6189,98.3912,97.5195,98.1924,609488.0
2018-07-26 09:30:00,128.94,129.75,128.36,128.99,145100.0,98.5977,99.2171,98.1542,98.6359,145100.0
2018-07-26 10:00:00,129.04,129.23,128.44,128.64,172977.0,98.6741,98.8194,98.2153,98.3683,172977.0
2018-07-26 10:30:00,128.67,129.36,128.48,129.3,109687.0,98.3912,98.9188,98.2459,98.873,109687.0
2018-07-26 11:00:00,129.33,129.61,129.19,129.42,119334.0,98.8959,99.11,98.7888,98.9647,119334.0
2018-07-26 11:30:00,129.41,129.49,129.1,129.1,98960.0,98.9571,99.0183,98.72,98.72,98960.0
2018-07-26 12:00:00,129.12,129.12,128.86,128.98,75972.0,98.7353,98.7353,98.5365,98.6283,75972.0
2018-07-26 12:30:00,129.0,129.09,128.87,128.9,88400.0,98.6436,98.7124,98.5441,98.5671,88400.0
2018-07-26 13:00:00,128.9,129.13,128.87,128.96,70966.0,98.5671,98.743,98.5441,98.613,70966.0
2018-07-26 13:30:00,128.96,129.21,128.89,129.11,86341.0,98.613,98.8041,98.5594,98.7277,86341.0
2018-07-26 14:00:00,129.1,129.23,129.03,129.1,75784.0,98.72,98.8194,98.6665,98.72,75784.0
2018-07-26 14:30:00,129.08,129.17,128.99,128.99,84103.0,98.7047,98.7736,98.6359,98.6359,84103.0
2018-07-26 15:00:00,128.99,129.02,128.58,129.01,142628.0,98.6359,98.6589,98.3224,98.6512,142628.0
2018-07-26 15:30:00,129.02,129.05,128.68,128.86,381767.0,98.6589,98.6818,98.3989,98.5365,381767.0
2018-07-27 09:30:00,128.32,129.29,127.76,129.28,87986.0,98.1236,98.8653,97.6954,98.8577,87986.0
2018-07-27 10:00:00,129.4,130.16,129.26,129.86,253278.0,98.9494,99.5306,98.8424,99.3012,253278.0
2018-07-27 10:30:00,129.83,130.49,129.41,129.75,289915.0,99.2782,99.7829,98.9571,99.2171,289915.0
2018-07-27 11:00:00,129.72,130.06,129.42,130.02,75184.0,99.1941,99.4541,98.9647,99.4235,75184.0
2018-07-27 11:30:00,129.99,130.21,129.76,129.8,86667.0,99.4006,99.5688,99.2247,99.2553,86667.0
2018-07-27 12:00:00,129.8,129.95,129.6,129.73,74746.0,99.2553,99.37,99.1024,99.2018,74746.0
2018-07-27 12:30:00,129.7,129.7,128.93,128.97,111758.0,99.1788,99.1788,98.59,98.6206,111758.0
2018-07-27 13:00:00,128.97,129.23,128.77,129.18,64107.0,98.6206,98.8194,98.4677,98.7812,64107.0
2018-07-27 13:30:00,129.15,129.37,128.92,128.92,97625.0,98.7583,98.9265,98.5824,98.5824,97625.0
2018-07-27 14:00:00,128.92,129.11,128.8,128.83,135054.0,98.5824,98.7277,98.4906,98.5136,135054.0
2018-07-27 14:30:00,128.83,128.95,128.56,128.62,120408.0,98.5136,98.6053,98.3071,98.353,120408.0
2018-07-27 15:00:00,128.63,129.43,128.63,128.96,88955.0,98.3606,98.9724,98.3606,98.613,88955.0
2018-07-27 15:30:00,128.96,129.22,128.86,129.14,331896.0,98.613,98.8118,98.5365,98.7506,331896.0
2018-07-30 09:30:00,130.45,131.57,130.12,131.04,207445.0,99.7523,100.6088,99.5,100.2035,207445.0
2018-07-30 10:00:00,131.09,131.6,131.05,131.44,101973.0,100.2417,100.6317,100.2111,100.5094,101973.0
2018-07-30 10:30:00,131.42,131.43,130.71,130.85,95213.0,100.4941,100.5017,99.9512,100.0582,95213.0
2018-07-30 11:00:00,130.76,130.79,129.82,129.91,259040.0,99.9894,100.0123,99.2706,99.3394,259040.0
2018-07-30 11:30:00,129.91,130.2,129.69,130.14,113948.0,99.3394,99.5612,99.1712,99.5153,113948.0
2018-07-30 12:00:00,130.14,130.14,129.76,129.85,67484.0,99.5153,99.5153,99.2247,99.2935,67484.0
2018-07-30 12:30:00,129.84,130.09,129.81,130.08,86653.0,99.2859,99.4771,99.2629,99.4694,86653.0
2018-07-30 13:00:00,130.05,130.07,129.63,129.67,72419.0,99.4465,99.4618,99.1253,99.1559,72419.0
2018-07-30 13:30:00,129.65,130.11,129.53,130.09,54499.0,99.1406,99.4924,99.0488,99.4771,54499.0
2018-07-30 14:00:00,130.09,130.57,130.08,130.46,52550.0,99.4771,99.8441,99.4694,99.76,52550.0
2018-07-30 14:30:00,130.41,130.46,129.96,130.1,70995.0,99.7218,99.76,99.3776,99.4847,70995.0
2018-07-30 15:00:00,130.11,130.22,129.89,129.89,64194.0,99.4924,99.5765,99.3241,99.3241,64194.0
2018-07-30 15:30:00,129.87,130.04,129.58,129.91,290788.0,99.3088,99.4388,99.0871,99.3394,290788.0
2018-07-31 09:30:00,130.29,131.4,128.99,129.08,159611.0,99.63,100.4788,98.6359,98.7047,159611.0
2018-07-31 10:00:00,129.15,129.85,128.7,128.76,113152.0,98.7583,99.2935,98.4142,98.46,113152.0
2018-07-31 10:30:00,128.76,128.94,128.32,128.72,175772.0,98.46,98.5977,98.1236,98.4294,175772.0
2018-07-31 11:00:00,128.72,129.01,128.61,128.74,146686.0,98.4294,98.6512,98.3453,98.4447,146686.0
2018-07-31 11:30:00,128.76,129.41,128.75,129.21,98769.0,98.46,98.9571,98.4524,98.8041,98769.0
2018-07-31 12:00:00,129.22,129.78,129.22,129.52,71776.0,98.8118,99.24,98.8118,99.0412,71776.0
2018-07-31 12:30:00,129.55,129.76,129.42,129.57,98438.0,99.0641,99.2247,98.9647,99.0794,98438.0
2018-07-31 13:00:00,129.57,129.6,128.91,129.14,82900.0,99.0794,99.1024,98.5747,98.7506,82900.0
2018-07-31 13:30:00,129.16,129.16,128.78,129.05,65096.0,98.7659,98.7659,98.4753,98.6818,65096.0
2018-07-31 14:00:00,129.04,129.16,128.82,128.85,67254.0,98.6741,98.7659,98.5059,98.5289,67254.0
2018-07-31 14:30:00,128.82,129.05,128.75,128.86,81581.0,98.5059,98.6818,98.4524,98.5365,81581.0
2018-07-31 15:00:00,128.8,128.97,128.45,128.91,117121.0,98.4906,98.6206,98.223,98.5747,117121.0
2018-07-31 15:30:00,128.92,129.05,128.73,128.93,405612.0,98.5824,98.6818,98.4371,98.59,405612.0
2018-08-01 09:30:00,127.57,128.55,125.17,125.26,349849.0,97.5501,98.2995,95.7148,95.7837,349849.0
2018-08-01 10:00:00,125.25,126.25,124.92,126.09,259039.0,95.776,96.5407,95.5237,96.4183,259039.0
2018-08-01 10:30:00,126.07,126.82,125.89,126.31,279883.0,96.403,96.9766,96.2654,96.5866,279883.0
2018-08-01 11:00:00,126.35,126.45,125.8,125.96,118714.0,96.6172,96.6936,96.1966,96.3189,118714.0
2018-08-01 11:30:00,125.94,126.0,125.35,125.92,132525.0,96.3036,96.3495,95.8525,96.2883,132525.0
2018-08-01 12:00:00,125.9,125.91,125.48,125.7,96613.0,96.2731,96.2807,95.9519,96.1201,96613.0
2018-08-01 12:30:00,125.69,125.69,125.17,125.48,200479.0,96.1125,96.1125,95.7148,95.9519,200479.0
2018-08-01 13:00:00,125.49,125.94,125.42,125.9,180475.0,95.9595,96.3036,95.906,96.2731,180475.0
2018-08-01 13:30:00,125.88,126.33,125.75,125.9,92398.0,96.2578,96.6019,96.1584,96.2731,92398.0
2018-08-01 14:00:00,126.0,126.03,125.25,125.81,147491.0,96.3495,96.3725,95.776,96.2042,147491.0
2018-08-01 14:30:00,125.83,125.84,125.38,125.66,117959.0,96.2195,96.2272,95.8754,96.0895,117959.0
2018-08-01 15:00:00,125.68,125.76,125.3,125.34,177338.0,96.1048,96.166,95.8142,95.8448,177338.0
2018-08-01 15:30:00,125.35,125.98,125.33,125.57,582435.0,95.8525,96.3342,95.8372,96.0207,582435.0
2018-08-02 09:30:00,124.56,125.19,123.51,124.18,382264.0,95.2484,95.7301,94.4455,94.9578,382264.0
2018-08-02 10:00:00,124.24,125.81,124.2,125.15,452486.0,95.0037,96.2042,94.9731,95.6995,452486.0
2018-08-02 10:30:00,125.16,125.61,124.74,124.9,191292.0,95.7072,96.0513,95.386,95.5084,191292.0
2018-08-02 11:00:00,124.9,125.93,124.8,125.88,141046.0,95.5084,96.296,95.4319,96.2578,141046.0
2018-08-02 11:30:00,125.83,125.92,124.89,125.08,261440.0,96.2195,96.2883,95.5007,95.646,261440.0
2018-08-02 12:00:00,125.07,125.23,124.7,124.96,313472.0,95.6384,95.7607,95.3554,95.5543,313472.0
2018-08-02 12:30:00,124.98,125.58,124.98,125.26,55654.0,95.5695,96.0284,95.5695,95.7837,55654.0
2018-08-02 13:00:00,125.24,125.29,125.03,125.15,64077.0,95.7684,95.8066,95.6078,95.6995,64077.0
2018-08-02 13:30:00,125.15,125.36,125.13,125.19,95802.0,95.6995,95.8601,95.6843,95.7301,95802.0
2018-08-02 14:00:00,125.17,125.26,124.97,125.14,112912.0,95.7148,95.7837,95.5619,95.6919,112912.0
2018-08-02 14:30:00,125.12,125.5,125.08,125.22,118225.0,95.6766,95.9672,95.646,95.7531,118225.0
2018-08-02 15:00:00,125.26,125.61,125.2,125.6,132989.0,95.7837,96.0513,95.7378,96.0437,132989.0
2018-08-02 15:30:00,125.61,126.31,125.47,126.02,535061.0,96.0513,96.5866,95.9442,96.3648,535061.0
2018-08-03 09:30:00,122.75,125.01,122.45,123.71,493918.0,93.8643,95.5925,93.6349,94.5984,493918.0
2018-08-03 10:00:00,123.78,123.96,122.53,122.77,265051.0,94.6519,94.7896,93.6961,93.8796,265051.0
2018-08-03 10:30:00,122.78,122.87,121.18,121.5,384683.0,93.8873,93.9561,92.6638,92.9085,384683.0
2018-08-03 11:00:00,121.48,121.88,120.84,121.12,320324.0,92.8932,93.199,92.4038,92.6179,320324.0
2018-08-03 11:30:00,121.15,122.42,121.12,122.03,233592.0,92.6408,93.612,92.6179,93.3137,233592.0
2018-08-03 12:00:00,122.02,122.16,121.61,121.91,194495.0,93.3061,93.4132,92.9926,93.222,194495.0
2018-08-03 12:30:00,121.92,122.4,121.69,121.88,88148.0,93.2296,93.5967,93.0538,93.199,88148.0
2018-08-03 13:00:00,121.9,122.09,121.51,121.62,144843.0,93.2143,93.3596,92.9161,93.0002,144843.0
2018-08-03 13:30:00,121.65,122.02,121.57,121.7,122205.0,93.0232,93.3061,92.962,93.0614,122205.0
2018-08-03 14:00:00,121.71,121.78,121.21,121.72,285152.0,93.069,93.1226,92.6867,93.0767,285152.0
2018-08-03 14:30:00,121.72,121.84,121.14,121.2,177408.0,93.0767,93.1685,92.6332,92.6791,177408.0
2018-08-03 15:00:00,121.2,121.94,121.18,121.87,171729.0,92.6791,93.2449,92.6638,93.1914,171729.0
2018-08-03 15:30:00,121.88,122.49,121.79,122.43,447228.0,93.199,93.6655,93.1302,93.6196,447228.0
2018-08-06 09:30:00,123.18,123.48,122.0,122.73,261550.0,94.1931,94.4225,93.2908,93.849,261550.0
2018-08-06 10:00:00,122.78,123.93,122.78,123.71,189227.0,93.8873,94.7666,93.8873,94.5984,189227.0
2018-08-06 10:30:00,123.65,124.33,123.47,124.28,104101.0,94.5525,95.0725,94.4149,95.0343,104101.0
2018-08-06 11:00:00,124.28,124.66,123.85,123.99,150690.0,95.0343,95.3249,94.7055,94.8125,150690.0
2018-08-06 11:30:00,123.95,124.75,123.9,124.51,81478.0,94.7819,95.3937,94.7437,95.2102,81478.0
2018-08-06 12:00:00,124.54,125.1,124.43,124.95,83252.0,95.2331,95.6613,95.149,95.5466,83252.0
2018-08-06 12:30:00,124.98,124.98,124.49,124.53,76015.0,95.5695,95.5695,95.1949,95.2254,76015.0
2018-08-06 13:00:00,124.52,124.63,124.26,124.26,61363.0,95.2178,95.3019,95.019,95.019,61363.0
2018-08-06 13:30:00,124.26,124.41,124.16,124.27,70650.0,95.019,95.1337,94.9425,95.0266,70650.0
2018-08-06 14:00:00,124.28,124.33,124.1,124.3,66746.0,95.0343,95.0725,94.8966,95.0496,66746.0
2018-08-06 14:30:00,124.31,124.4,124.23,124.29,72974.0,95.0572,95.126,94.996,95.0419,72974.0
2018-08-06 15:00:00,124.28,124.28,123.7,123.75,80411.0,95.0343,95.0343,94.5908,94.629,80411.0
2018-08-06 15:30:00,123.73,123.98,123.63,123.91,329603.0,94.6137,94.8049,94.5372,94.7513,329603.0
2018-08-07 09:30:00,125.0,125.7,124.31,125.22,92134.0,95.5848,96.1201,95.0572,95.7531,92134.0
2018-08-07 10:00:00,125.19,126.0,125.18,125.84,125853.0,95.7301,96.3495,95.7225,96.2272,125853.0
2018-08-07 10:30:00,125.84,126.29,125.44,125.44,66504.0,96.2272,96.5713,95.9213,95.9213,66504.0
2018-08-07 11:00:00,125.48,125.62,125.1,125.23,82678.0,95.9519,96.0589,95.6613,95.7607,82678.0
2018-08-07 11:30:00,125.23,125.44,125.06,125.1,54738.0,95.7607,95.9213,95.6307,95.6613,54738.0
2018-08-07 12:00:00,125.11,125.13,124.72,124.76,50624.0,95.669,95.6843,95.3707,95.4013,50624.0
2018-08-07 12:30:00,124.76,125.03,124.68,124.93,49740.0,95.4013,95.6078,95.3401,95.5313,49740.0
2018-08-07 13:00:00,124.94,125.06,124.78,124.94,48682.0,95.539,95.6307,95.4166,95.539,48682.0
2018-08-07 13:30:00,124.93,125.1,124.78,125.1,54902.0,95.5313,95.6613,95.4166,95.6613,54902.0
2018-08-07 14:00:00,125.08,125.16,124.76,124.83,101041.0,95.646,95.7072,95.4013,95.4548,101041.0
2018-08-07 14:30:00,124.82,125.16,124.6,125.14,80835.0,95.4472,95.7072,95.279,95.6919,80835.0
2018-08-07 15:00:00,125.16,125.36,125.11,125.25,92456.0,95.7072,95.8601,95.669,95.776,92456.0
2018-08-07 15:30:00,125.25,125.31,124.36,124.43,305241.0,95.776,95.8219,95.0954,95.149,305241.0
2018-08-08 09:30:00,123.3,124.38,123.16,123.56,353807.0,94.2849,95.1107,94.1778,94.4837,353807.0
2018-08-08 10:00:00,123.66,123.77,123.36,123.76,152166.0,94.5602,94.6443,94.3308,94.6366,152166.0
2018-08-08 10:30:00,123.56,123.7,123.11,123.48,199115.0,94.4837,94.5908,94.1396,94.4225,199115.0
2018-08-08 11:00:00,123.47,123.51,122.0,122.06,184564.0,94.4149,94.4455,93.2908,93.3367,184564.0
2018-08-08 11:30:00,122.04,122.38,121.69,121.74,183331.0,93.3214,93.5814,93.0538,93.092,183331.0
2018-08-08 12:00:00,121.75,122.07,121.62,121.62,140402.0,93.0996,93.3443,93.0002,93.0002,140402.0
2018-08-08 12:30:00,121.62,122.35,121.5,122.18,180336.0,93.0002,93.5584,92.9085,93.4284,180336.0
2018-08-08 13:00:00,122.17,122.48,121.99,122.04,98747.0,93.4208,93.6579,93.2832,93.3214,98747.0
2018-08-08 13:30:00,122.05,122.31,121.81,122.12,186317.0,93.329,93.5279,93.1455,93.3826,186317.0
2018-08-08 14:00:00,122.1,122.39,121.64,122.38,233378.0,93.3673,93.589,93.0155,93.5814,233378.0
2018-08-08 14:30:00,122.39,122.87,122.39,122.82,108584.0,93.589,93.9561,93.589,93.9178,108584.0
2018-08-08 15:00:00,122.84,122.91,122.51,122.79,178563.0,93.9331,93.9867,93.6808,93.8949,178563.0
2018-08-08 15:30:00,122.78,123.11,122.7,122.77,309035.0,93.8873,94.1396,93.8261,93.8796,309035.0
2018-08-09 09:30:00,123.2,123.9,122.24,122.34,110691.0,94.2084,94.7437,93.4743,93.5508,110691.0
2018-08-09 10:00:00,122.34,123.09,122.16,123.09,147696.0,93.5508,94.1243,93.4132,94.1243,147696.0
2018-08-09 10:30:00,123.1,123.1,122.65,122.69,117971.0,94.132,94.132,93.7878,93.8184,117971.0
2018-08-09 11:00:00,122.7,123.04,122.46,122.51,92872.0,93.8261,94.0861,93.6426,93.6808,92872.0
2018-08-09 11:30:00,122.51,122.66,122.37,122.47,87802.0,93.6808,93.7955,93.5737,93.6502,87802.0
2018-08-09 12:00:00,122.51,122.77,122.47,122.73,55725.0,93.6808,93.8796,93.6502,93.849,55725.0
2018-08-09 12:30:00,122.7,122.77,122.23,122.27,74725.0,93.8261,93.8796,93.4667,93.4973,74725.0
2018-08-09 13:00:00,122.3,122.53,122.15,122.23,75866.0,93.5202,93.6961,93.4055,93.4667,75866.0
2018-08-09 13:30:00,122.22,122.42,122.08,122.16,100134.0,93.459,93.612,93.352,93.4132,100134.0
2018-08-09 14:00:00,122.18,122.27,121.88,121.96,81098.0,93.4284,93.4973,93.199,93.2602,81098.0
2018-08-09 14:30:00,121.97,122.21,121.97,122.17,69052.0,93.2679,93.4514,93.2679,93.4208,69052.0
2018-08-09 15:00:00,122.17,122.5,122.1,122.41,77757.0,93.4208,93.6731,93.3673,93.6043,77757.0
2018-08-09 15:30:00,122.41,122.57,122.2,122.32,265544.0,93.6043,93.7267,93.4437,93.5355,265544.0
2018-08-10 09:30:00,122.2,122.66,121.37,122.38,153742.0,93.4437,93.7955,92.8091,93.5814,153742.0
2018-08-10 10:00:00,122.31,122.55,121.94,122.26,98841.0,93.5279,93.7114,93.2449,93.4896,98841.0
2018-08-10 10:30:00,122.26,122.59,121.82,122.46,157896.0,93.4896,93.742,93.1532,93.6426,157896.0
2018-08-10 11:00:00,122.5,122.53,122.02,122.22,91432.0,93.6731,93.6961,93.3061,93.459,91432.0
2018-08-10 11:30:00,122.22,122.59,122.2,122.25,83870.0,93.459,93.742,93.4437,93.482,83870.0
2018-08-10 12:00:00,122.24,122.55,122.16,122.55,50148.0,93.4743,93.7114,93.4132,93.7114,50148.0
2018-08-10 12:30:00,122.54,122.73,122.41,122.47,58450.0,93.7037,93.849,93.6043,93.6502,58450.0
2018-08-10 13:00:00,122.48,122.61,122.12,122.61,124101.0,93.6579,93.7573,93.3826,93.7573,124101.0
2018-08-10 13:30:00,122.61,122.63,122.09,122.11,60634.0,93.7573,93.7726,93.3596,93.3749,60634.0
2018-08-10 14:00:00,122.14,122.63,122.14,122.4,98047.0,93.3979,93.7726,93.3979,93.5967,98047.0
2018-08-10 14:30:00,122.39,122.66,122.36,122.38,74109.0,93.589,93.7955,93.5661,93.5814,74109.0
2018-08-10 15:00:00,122.36,122.76,122.17,122.54,116217.0,93.5661,93.872,93.4208,93.7037,116217.0
2018-08-10 15:30:00,122.55,122.89,122.53,122.78,341829.0,93.7114,93.9714,93.6961,93.8873,341829.0
2018-08-13 09:30:00,122.79,123.5,122.4,123.1,95752.0,93.8949,94.4378,93.5967,94.132,95752.0
2018-08-13 10:00:00,122.99,123.13,122.59,123.01,76691.0,94.0478,94.1549,93.742,94.0631,76691.0
2018-08-13 10:30:00,122.98,123.16,122.57,122.78,56233.0,94.0402,94.1778,93.7267,93.8873,56233.0
2018-08-13 11:00:00,122.8,122.96,122.47,122.55,53749.0,93.9025,94.0249,93.6502,93.7114,53749.0
2018-08-13 11:30:00,122.5,122.62,121.76,121.77,79570.0,93.6731,93.7649,93.1073,93.1149,79570.0
2018-08-13 12:00:00,121.76,122.05,121.63,121.7,39400.0,93.1073,93.329,93.0079,93.0614,39400.0
2018-08-13 12:30:00,121.68,121.92,121.48,121.54,38806.0,93.0461,93.2296,92.8932,92.9391,38806.0
2018-08-13 13:00:00,121.49,121.67,121.31,121.37,112419.0,92.9008,93.0385,92.7632,92.8091,112419.0
2018-08-13 13:30:00,121.36,121.43,121.13,121.39,229714.0,92.8014,92.8549,92.6255,92.8244,229714.0
2018-08-13 14:00:00,121.41,122.13,121.36,122.09,97964.0,92.8396,93.3902,92.8014,93.3596,97964.0
2018-08-13 14:30:00,122.09,122.18,121.89,122.04,29763.0,93.3596,93.4284,93.2067,93.3214,29763.0
2018-08-13 15:00:00,121.99,122.08,121.65,121.68,36180.0,93.2832,93.352,93.0232,93.0461,36180.0
2018-08-13 15:30:00,121.7,121.84,121.41,121.49,195999.0,93.0614,93.1685,92.8396,92.9008,195999.0
2018-08-14 09:30:00,122.9,123.57,122.12,122.52,92655.0,93.979,94.4914,93.3826,93.6884,92655.0
2018-08-14 10:00:00,122.58,123.24,122.48,123.05,133698.0,93.7343,94.239,93.6579,94.0937,133698.0
2018-08-14 10:30:00,123.06,123.39,122.5,123.2,113975.0,94.1014,94.3537,93.6731,94.2084,113975.0
2018-08-14 11:00:00,123.23,123.35,122.63,122.72,56393.0,94.2314,94.3231,93.7726,93.8414,56393.0
2018-08-14 11:30:00,122.7,122.88,122.38,122.4,29124.0,93.8261,93.9637,93.5814,93.5967,29124.0
2018-08-14 12:00:00,122.45,122.57,122.2,122.52,21336.0,93.6349,93.7267,93.4437,93.6884,21336.0
2018-08-14 12:30:00,122.58,122.58,122.06,122.27,76055.0,93.7343,93.7343,93.3367,93.4973,76055.0
2018-08-14 13:00:00,122.3,122.4,122.04,122.39,43870.0,93.5202,93.5967,93.3214,93.589,43870.0
2018-08-14 13:30:00,122.37,122.91,122.36,122.89,41740.0,93.5737,93.9867,93.5661,93.9714,41740.0
2018-08-14 14:00:00,122.83,122.98,122.75,122.9,36768.0,93.9255,94.0402,93.8643,93.979,36768.0
2018-08-14 14:30:00,122.9,123.18,122.88,123.13,34539.0,93.979,94.1931,93.9637,94.1549,34539.0
2018-08-14 15:00:00,123.13,123.29,122.96,123.16,49491.0,94.1549,94.2772,94.0249,94.1778,49491.0
2018-08-14 15:30:00,123.16,123.24,122.9,123.08,292786.0,94.1778,94.239,93.979,94.1167,292786.0
2018-08-15 09:30:00,121.47,121.73,119.16,119.23,234238.0,92.8855,93.0843,91.1191,91.1726,234238.0
2018-08-15 10:00:00,119.18,119.39,117.87,118.77,150510.0,91.1344,91.295,90.1327,90.8209,150510.0
2018-08-15 10:30:00,118.63,118.63,117.32,117.36,142976.0,90.7138,90.7138,89.7121,89.7427,142976.0
2018-08-15 11:00:00,117.31,118.2,117.04,118.2,278456.0,89.7045,90.385,89.498,90.385,278456.0
2018-08-15 11:30:00,118.17,118.44,117.14,117.23,257337.0,90.3621,90.5686,89.5745,89.6433,257337.0
2018-08-15 12:00:00,117.26,117.52,117.02,117.43,222648.0,89.6662,89.865,89.4827,89.7962,222648.0
2018-08-15 12:30:00,117.41,117.53,117.05,117.12,207581.0,89.7809,89.8727,89.5056,89.5592,207581.0
2018-08-15 13:00:00,117.14,117.17,116.37,116.52,153453.0,89.5745,89.5974,88.9857,89.1004,153453.0
2018-08-15 13:30:00,116.52,116.65,116.02,116.09,222916.0,89.1004,89.1998,88.718,88.7716,222916.0
2018-08-15 14:00:00,116.07,116.1,114.98,115.17,247067.0,88.7563,88.7792,87.9228,88.0681,247067.0
2018-08-15 14:30:00,115.17,115.6,114.71,115.57,312723.0,88.0681,88.3969,87.7163,88.3739,312723.0
2018-08-15 15:00:00,115.56,115.77,115.37,115.65,207248.0,88.3663,88.5269,88.221,88.4351,207248.0
2018-08-15 15:30:00,115.65,116.01,115.33,115.45,541574.0,88.4351,88.7104,88.1904,88.2822,541574.0
2018-08-16 09:30:00,116.11,116.73,115.82,115.93,180918.0,88.7868,89.2609,88.5651,88.6492,180918.0
2018-08-16 10:00:00,115.91,116.55,115.82,115.82,163545.0,88.6339,89.1233,88.5651,88.5651,163545.0
2018-08-16 10:30:00,115.85,116.57,115.67,116.53,172968.0,88.588,89.1386,88.4504,89.108,172968.0
2018-08-16 11:00:00,116.52,117.07,116.46,117.03,100847.0,89.1004,89.5209,89.0545,89.4904,100847.0
2018-08-16 11:30:00,117.07,117.07,116.54,116.7,138044.0,89.5209,89.5209,89.1157,89.238,138044.0
2018-08-16 12:00:00,116.71,116.89,116.42,116.51,89358.0,89.2457,89.3833,89.0239,89.0927,89358.0
2018-08-16 12:30:00,116.53,116.57,116.22,116.44,103656.0,89.108,89.1386,88.871,89.0392,103656.0
2018-08-16 13:00:00,116.4,116.64,116.17,116.27,64105.0,89.0086,89.1921,88.8327,88.9092,64105.0
2018-08-16 13:30:00,116.28,116.41,115.98,116.21,139940.0,88.9168,89.0163,88.6874,88.8633,139940.0
2018-08-16 14:00:00,116.2,116.3,115.96,115.96,131853.0,88.8557,88.9321,88.6721,88.6721,131853.0
2018-08-16 14:30:00,115.95,116.29,115.85,116.17,113464.0,88.6645,88.9245,88.588,88.8327,113464.0
2018-08-16 15:00:00,116.15,116.27,116.04,116.07,114777.0,88.8174,88.9092,88.7333,88.7563,114777.0
2018-08-16 15:30:00,116.06,116.06,115.84,115.91,405303.0,88.7486,88.7486,88.5804,88.6339,405303.0
2018-08-17 09:30:00,116.51,116.75,115.81,116.3,300918.0,89.0927,89.2762,88.5574,88.9321,300918.0
2018-08-17 10:00:00,116.41,116.41,115.75,115.76,133281.0,89.0163,89.0163,88.5116,88.5192,133281.0
2018-08-17 10:30:00,115.75,115.89,115.19,115.39,227953.0,88.5116,88.6186,88.0833,88.2363,227953.0
2018-08-17 11:00:00,115.42,115.52,115.14,115.35,294428.0,88.2592,88.3357,88.0451,88.2057,294428.0
2018-08-17 11:30:00,115.36,115.49,115.23,115.39,139953.0,88.2133,88.3127,88.1139,88.2363,139953.0
2018-08-17 12:00:00,115.4,115.42,114.52,114.67,205578.0,88.2439,88.2592,87.571,87.6857,205578.0
2018-08-17 12:30:00,114.71,114.79,114.48,114.5,105465.0,87.7163,87.7775,87.5404,87.5557,105465.0
2018-08-17 13:00:00,114.48,114.57,114.16,114.3,258743.0,87.5404,87.6092,87.2957,87.4028,258743.0
2018-08-17 13:30:00,114.3,114.49,114.05,114.41,464054.0,87.4028,87.5481,87.2116,87.4869,464054.0
2018-08-17 14:00:00,114.39,114.72,114.36,114.55,364596.0,87.4716,87.7239,87.4487,87.594,364596.0
2018-08-17 14:30:00,114.54,114.76,114.45,114.68,223064.0,87.5863,87.7545,87.5175,87.6934,223064.0
2018-08-17 15:00:00,114.69,114.72,114.56,114.57,158260.0,87.701,87.7239,87.6016,87.6092,158260.0
2018-08-17 15:30:00,114.57,114.88,114.5,114.76,317946.0,87.6092,87.8463,87.5557,87.7545,317946.0
2018-08-20 09:30:00,115.22,115.5,114.99,115.04,219900.0,88.1063,88.3204,87.9304,87.9686,219900.0
2018-08-20 10:00:00,115.04,115.74,115.04,115.26,118193.0,87.9686,88.5039,87.9686,88.1369,118193.0
2018-08-20 10:30:00,115.25,115.38,114.89,115.25,156638.0,88.1292,88.2286,87.8539,88.1292,156638.0
2018-08-20 11:00:00,115.26,115.29,114.68,114.75,408124.0,88.1369,88.1598,87.6934,87.7469,408124.0
2018-08-20 11:30:00,114.77,115.58,114.63,115.14,229953.0,87.7622,88.3816,87.6551,88.0451,229953.0
2018-08-20 12:00:00,115.1,115.37,115.06,115.35,148309.0,88.0145,88.221,87.9839,88.2057,148309.0
2018-08-20 12:30:00,115.33,115.43,115.21,115.27,49963.0,88.1904,88.2669,88.0986,88.1445,49963.0
2018-08-20 13:00:00,115.28,115.28,114.91,114.98,46577.0,88.1522,88.1522,87.8692,87.9228,46577.0
2018-08-20 13:30:00,115.0,115.09,114.9,115.05,52005.0,87.9381,88.0069,87.8616,87.9763,52005.0
2018-08-20 14:00:00,115.06,115.07,114.92,114.98,93508.0,87.9839,87.9916,87.8769,87.9228,93508.0
2018-08-20 14:30:00,114.98,115.07,114.97,115.02,93695.0,87.9228,87.9916,87.9151,87.9533,93695.0
2018-08-20 15:00:00,115.02,115.07,114.91,114.95,74129.0,87.9533,87.9916,87.8692,87.8998,74129.0
2018-08-20 15:30:00,114.93,115.01,114.67,114.79,236602.0,87.8845,87.9457,87.6857,87.7775,236602.0
2018-08-21 09:30:00,115.92,116.2,115.5,115.87,176376.0,88.6416,88.8557,88.3204,88.6033,176376.0
2018-08-21 10:00:00,115.85,116.05,115.77,115.94,187213.0,88.588,88.741,88.5269,88.6569,187213.0
2018-08-21 10:30:00,115.98,116.54,115.93,116.34,286426.0,88.6874,89.1157,88.6492,88.9627,286426.0
2018-08-21 11:00:00,116.37,116.37,116.01,116.21,153865.0,88.9857,88.9857,88.7104,88.8633,153865.0
2018-08-21 11:30:00,116.22,116.46,116.14,116.41,140543.0,88.871,89.0545,88.8098,89.0163,140543.0
2018-08-21 12:00:00,116.42,116.62,116.18,116.25,140872.0,89.0239,89.1768,88.8404,88.8939,140872.0
2018-08-21 12:30:00,116.23,116.34,116.14,116.22,92457.0,88.8786,88.9627,88.8098,88.871,92457.0
2018-08-21 13:00:00,116.22,116.4,116.08,116.4,78042.0,88.871,89.0086,88.7639,89.0086,78042.0
2018-08-21 13:30:00,116.41,116.56,116.39,116.42,42874.0,89.0163,89.131,89.001,89.0239,42874.0
2018-08-21 14:00:00,116.4,116.44,116.15,116.22,92643.0,89.0086,89.0392,88.8174,88.871,92643.0
2018-08-21 14:30:00,116.2,116.24,115.9,116.03,76163.0,88.8557,88.8863,88.6263,88.7257,76163.0
2018-08-21 15:00:00,116.03,116.08,115.68,115.75,98694.0,88.7257,88.7639,88.458,88.5116,98694.0
2018-08-21 15:30:00,115.74,115.74,115.29,115.48,360966.0,88.5039,88.5039,88.1598,88.3051,360966.0
2018-08-22 09:30:00,116.24,116.98,116.24,116.64,168980.0,88.8863,89.4521,88.8863,89.1921,168980.0
2018-08-22 10:00:00,116.63,117.02,116.51,116.88,104110.0,89.1845,89.4827,89.0927,89.3757,104110.0
2018-08-22 10:30:00,116.85,117.24,116.54,117.02,111502.0,89.3527,89.6509,89.1157,89.4827,111502.0
2018-08-22 11:00:00,116.97,117.43,116.94,117.42,85523.0,89.4445,89.7962,89.4215,89.7886,85523.0
2018-08-22 11:30:00,117.38,117.59,117.07,117.55,94819.0,89.758,89.9186,89.5209,89.888,94819.0
2018-08-22 12:00:00,117.5,117.56,117.36,117.41,64867.0,89.8498,89.8956,89.7427,89.7809,64867.0
2018-08-22 12:30:00,117.43,117.5,117.28,117.49,72195.0,89.7962,89.8498,89.6815,89.8421,72195.0
2018-08-22 13:00:00,117.51,117.59,117.37,117.51,83314.0,89.8574,89.9186,89.7503,89.8574,83314.0
2018-08-22 13:30:00,117.51,117.74,117.45,117.54,99610.0,89.8574,90.0333,89.8115,89.8803,99610.0
2018-08-22 14:00:00,117.52,117.63,117.14,117.26,69067.0,89.865,89.9492,89.5745,89.6662,69067.0
2018-08-22 14:30:00,117.25,117.51,117.24,117.5,75070.0,89.6586,89.8574,89.6509,89.8498,75070.0
2018-08-22 15:00:00,117.51,117.92,117.51,117.81,114148.0,89.8574,90.1709,89.8574,90.0868,114148.0
2018-08-22 15:30:00,117.82,117.86,117.27,117.32,359985.0,90.0944,90.125,89.6739,89.7121,359985.0
2018-08-23 09:30:00,116.71,116.8,115.91,115.97,132691.0,89.2457,89.3145,88.6339,88.6798,132691.0
2018-08-23 10:00:00,115.96,116.22,115.86,116.21,116563.0,88.6721,88.871,88.5957,88.8633,116563.0
2018-08-23 10:30:00,116.22,116.39,116.07,116.23,135179.0,88.871,89.001,88.7563,88.8786,135179.0
2018-08-23 11:00:00,116.25,116.28,115.84,115.89,266913.0,88.8939,88.9168,88.5804,88.6186,266913.0
2018-08-23 11:30:00,115.96,116.23,115.74,115.97,223767.0,88.6721,88.8786,88.5039,88.6798,223767.0
2018-08-23 12:00:00,115.96,116.48,115.92,116.37,122587.0,88.6721,89.0698,88.6416,88.9857,122587.0
2018-08-23 12:30:00,116.36,116.44,116.07,116.34,88012.0,88.978,89.0392,88.7563,88.9627,88012.0
2018-08-23 13:00:00,116.36,116.42,116.23,116.33,47365.0,88.978,89.0239,88.8786,88.9551,47365.0
2018-08-23 13:30:00,116.31,116.44,116.29,116.4,52412.0,88.9398,89.0392,88.9245,89.0086,52412.0
2018-08-23 14:00:00,116.41,116.47,116.14,116.28,39953.0,89.0163,89.0621,88.8098,88.9168,39953.0
2018-08-23 14:30:00,116.29,116.31,116.08,116.3,41871.0,88.9245,88.9398,88.7639,88.9321,41871.0
2018-08-23 15:00:00,116.29,116.34,116.19,116.31,43979.0,88.9245,88.9627,88.848,88.9398,43979.0
2018-08-23 15:30:00,116.31,116.45,116.15,116.4,154848.0,88.9398,89.0468,88.8174,89.0086,154848.0
2018-08-24 09:30:00,117.64,118.83,117.59,118.65,223388.0,89.9568,90.8668,89.9186,90.7291,223388.0
2018-08-24 10:00:00,118.64,118.8,117.93,118.2,103468.0,90.7215,90.8438,90.1786,90.385,103468.0
2018-08-24 10:30:00,118.2,118.56,118.19,118.46,92508.0,90.385,90.6603,90.3774,90.5838,92508.0
2018-08-24 11:00:00,118.46,118.99,118.44,118.67,76983.0,90.5838,90.9891,90.5686,90.7444,76983.0
2018-08-24 11:30:00,118.64,118.69,118.29,118.58,49627.0,90.7215,90.7597,90.4538,90.6756,49627.0
2018-08-24 12:00:00,118.59,118.76,118.51,118.66,60400.0,90.6833,90.8132,90.6221,90.7368,60400.0
2018-08-24 12:30:00,118.65,118.65,118.15,118.18,60244.0,90.7291,90.7291,90.3468,90.3697,60244.0
2018-08-24 13:00:00,118.18,118.26,117.93,117.96,29280.0,90.3697,90.4309,90.1786,90.2015,29280.0
2018-08-24 13:30:00,117.95,118.11,117.5,118.0,64965.0,90.1939,90.3162,89.8498,90.2321,64965.0
2018-08-24 14:00:00,117.98,118.04,117.72,117.81,34055.0,90.2168,90.2627,90.018,90.0868,34055.0
2018-08-24 14:30:00,117.77,117.8,117.56,117.61,29604.0,90.0562,90.0792,89.8956,89.9339,29604.0
2018-08-24 15:00:00,117.55,117.78,117.52,117.62,35214.0,89.888,90.0639,89.865,89.9415,35214.0
2018-08-24 15:30:00,117.58,117.68,117.35,117.47,214742.0,89.9109,89.9874,89.7351,89.8268,214742.0
2018-08-27 09:30:00,117.59,117.93,117.27,117.87,74780.0,89.9186,90.1786,89.6739,90.1327,74780.0
2018-08-27 10:00:00,117.83,118.27,117.73,117.85,89424.0,90.1021,90.4386,90.0256,90.1174,89424.0
2018-08-27 10:30:00,117.84,118.15,117.61,118.08,55423.0,90.1097,90.3468,89.9339,90.2933,55423.0
2018-08-27 11:00:00,118.12,118.2,117.93,118.12,85578.0,90.3239,90.385,90.1786,90.3239,85578.0
2018-08-27 11:30:00,118.13,118.31,117.9,118.28,76139.0,90.3315,90.4691,90.1556,90.4462,76139.0
2018-08-27 12:00:00,118.27,118.52,118.21,118.49,62510.0,90.4386,90.6297,90.3927,90.6068,62510.0
2018-08-27 12:30:00,118.51,118.66,118.43,118.54,43224.0,90.6221,90.7368,90.5609,90.645,43224.0
2018-08-27 13:00:00,118.54,118.56,118.32,118.43,111648.0,90.645,90.6603,90.4768,90.5609,111648.0
2018-08-27 13:30:00,118.43,118.56,118.4,118.51,60756.0,90.5609,90.6603,90.538,90.6221,60756.0
2018-08-27 14:00:00,118.52,118.86,118.52,118.86,90339.0,90.6297,90.8897,90.6297,90.8897,90339.0
2018-08-27 14:30:00,118.86,118.93,118.78,118.85,74841.0,90.8897,90.9432,90.8285,90.8821,74841.0
2018-08-27 15:00:00,118.83,118.97,118.8,118.9,77617.0,90.8668,90.9738,90.8438,90.9203,77617.0
2018-08-27 15:30:00,118.9,118.92,118.5,118.65,298406.0,90.9203,90.9356,90.6144,90.7291,298406.0
2018-08-28 09:30:00,118.63,119.73,118.63,119.31,154757.0,90.7138,91.555,90.7138,91.2338,154757.0
2018-08-28 10:00:00,119.28,119.6,119.17,119.21,105851.0,91.2109,91.4556,91.1268,91.1574,105851.0
2018-08-28 10:30:00,119.2,119.26,118.75,118.99,90321.0,91.1497,91.1956,90.8056,90.9891,90321.0
2018-08-28 11:00:00,118.98,118.99,118.48,118.59,55688.0,90.9815,90.9891,90.5991,90.6833,55688.0
2018-08-28 11:30:00,118.6,118.6,117.98,118.3,52952.0,90.6909,90.6909,90.2168,90.4615,52952.0
2018-08-28 12:00:00,118.31,118.51,117.86,117.96,101261.0,90.4691,90.6221,90.125,90.2015,101261.0
2018-08-28 12:30:00,117.98,118.13,117.86,118.06,36615.0,90.2168,90.3315,90.125,90.278,36615.0
2018-08-28 13:00:00,118.04,118.22,118.02,118.14,52091.0,90.2627,90.4003,90.2474,90.3391,52091.0
2018-08-28 13:30:00,118.14,118.41,118.13,118.32,68775.0,90.3391,90.5456,90.3315,90.4768,68775.0
2018-08-28 14:00:00,118.3,118.34,117.89,117.97,120662.0,90.4615,90.4921,90.148,90.2092,120662.0
2018-08-28 14:30:00,117.97,118.01,117.77,117.93,91801.0,90.2092,90.2397,90.0562,90.1786,91801.0
2018-08-28 15:00:00,117.96,118.16,117.79,117.88,200450.0,90.2015,90.3544,90.0715,90.1403,200450.0
2018-08-28 15:30:00,117.88,118.18,117.86,117.95,246992.0,90.1403,90.3697,90.125,90.1939,246992.0
2018-08-29 09:30:00,119.04,119.47,118.27,118.41,210292.0,91.0274,91.3562,90.4386,90.5456,210292.0
2018-08-29 10:00:00,118.45,118.62,118.05,118.25,126395.0,90.5762,90.7062,90.2703,90.4233,126395.0
2018-08-29 10:30:00,118.35,118.83,118.25,118.78,75128.0,90.4997,90.8668,90.4233,90.8285,75128.0
2018-08-29 11:00:00,118.78,119.15,118.69,119.04,94381.0,90.8285,91.1115,90.7597,91.0274,94381.0
2018-08-29 11:30:00,119.05,119.13,118.88,118.99,69171.0,91.035,91.0962,90.905,90.9891,69171.0
2018-08-29 12:00:00,118.99,119.07,118.86,119.04,72110.0,90.9891,91.0503,90.8897,91.0274,72110.0
2018-08-29 12:30:00,119.02,119.24,118.92,119.23,64174.0,91.0121,91.1803,90.9356,91.1726,64174.0
2018-08-29 13:00:00,119.22,119.5,119.22,119.43,61130.0,91.165,91.3791,91.165,91.3256,61130.0
2018-08-29 13:30:00,119.34,119.36,118.91,119.02,62849.0,91.2568,91.2721,90.9279,91.0121,62849.0
2018-08-29 14:00:00,119.05,119.14,118.87,118.92,62867.0,91.035,91.1038,90.8974,90.9356,62867.0
2018-08-29 14:30:00,118.9,119.17,118.89,119.11,48185.0,90.9203,91.1268,90.9127,91.0809,48185.0
2018-08-29 15:00:00,119.1,119.19,119.04,119.18,81553.0,91.0732,91.1421,91.0274,91.1344,81553.0
2018-08-29 15:30:00,119.18,119.28,118.67,118.78,294860.0,91.1344,91.2109,90.7444,90.8285,294860.0
2018-08-30 09:30:00,118.14,119.47,118.14,118.91,202959.0,90.3391,91.3562,90.3391,90.9279,202959.0
2018-08-30 10:00:00,118.9,119.32,118.85,119.19,201381.0,90.9203,91.2415,90.8821,91.1421,201381.0
2018-08-30 10:30:00,119.18,119.38,119.02,119.11,81960.0,91.1344,91.2873,91.0121,91.0809,81960.0
2018-08-30 11:00:00,119.11,119.19,118.53,118.73,133751.0,91.0809,91.1421,90.6374,90.7903,133751.0
2018-08-30 11:30:00,118.7,118.96,118.52,118.57,112638.0,90.7674,90.9662,90.6297,90.668,112638.0
2018-08-30 12:00:00,118.53,118.63,118.21,118.23,85980.0,90.6374,90.7138,90.3927,90.408,85980.0
2018-08-30 12:30:00,118.25,118.39,118.15,118.32,70324.0,90.4233,90.5303,90.3468,90.4768,70324.0
2018-08-30 13:00:00,118.33,118.69,118.15,118.6,82842.0,90.4844,90.7597,90.3468,90.6909,82842.0
2018-08-30 13:30:00,118.61,118.97,118.59,118.78,63834.0,90.6985,90.9738,90.6833,90.8285,63834.0
2018-08-30 14:00:00,118.8,119.18,118.72,118.91,81551.0,90.8438,91.1344,90.7827,90.9279,81551.0
2018-08-30 14:30:00,118.87,119.23,118.85,119.12,93891.0,90.8974,91.1726,90.8821,91.0885,93891.0
2018-08-30 15:00:00,119.11,119.12,118.71,119.01,87163.0,91.0809,91.0885,90.775,91.0044,87163.0
2018-08-30 15:30:00,119.01,119.2,118.88,118.91,235349.0,91.0044,91.1497,90.905,90.9279,235349.0
2018-08-31 09:30:00,118.57,118.81,117.94,118.18,131511.0,90.668,90.8515,90.1862,90.3697,131511.0
2018-08-31 10:00:00,118.25,118.52,117.71,118.23,110569.0,90.4233,90.6297,90.0103,90.408,110569.0
2018-08-31 10:30:00,118.23,118.72,118.09,118.25,137859.0,90.408,90.7827,90.3009,90.4233,137859.0
2018-08-31 11:00:00,118.22,118.36,118.15,118.25,72643.0,90.4003,90.5074,90.3468,90.4233,72643.0
2018-08-31 11:30:00,118.26,118.3,117.82,117.9,79841.0,90.4309,90.4615,90.0944,90.1556,79841.0
2018-08-31 12:00:00,117.91,117.98,117.66,117.96,92275.0,90.1633,90.2168,89.9721,90.2015,92275.0
2018-08-31 12:30:00,117.95,118.41,117.91,118.38,69179.0,90.1939,90.5456,90.1633,90.5227,69179.0
2018-08-31 13:00:00,118.37,118.59,118.25,118.37,78052.0,90.515,90.6833,90.4233,90.515,78052.0
2018-08-31 13:30:00,118.36,118.58,118.33,118.51,40101.0,90.5074,90.6756,90.4844,90.6221,40101.0
2018-08-31 14:00:00,118.49,118.52,118.23,118.34,44329.0,90.6068,90.6297,90.408,90.4921,44329.0
2018-08-31 14:30:00,118.35,118.35,117.93,117.93,49803.0,90.4997,90.4997,90.1786,90.1786,49803.0
2018-08-31 15:00:00,117.92,118.06,117.88,118.06,59431.0,90.1709,90.278,90.1403,90.278,59431.0
2018-08-31 15:30:00,118.06,118.42,118.05,118.22,277402.0,90.278,90.5533,90.2703,90.4003,277402.0
2018-09-04 09:30:00,119.04,119.35,118.25,118.58,123877.0,91.0274,91.2644,90.4233,90.6756,123877.0
2018-09-04 10:00:00,118.67,118.88,117.8,117.83,99782.0,90.7444,90.905,90.0792,90.1021,99782.0
2018-09-04 10:30:00,117.81,118.05,117.63,117.85,61905.0,90.0868,90.2703,89.9492,90.1174,61905.0
2018-09-04 11:00:00,117.83,117.84,117.11,117.15,70078.0,90.1021,90.1097,89.5515,89.5821,70078.0
2018-09-04 11:30:00,117.15,117.31,116.75,116.95,61337.0,89.5821,89.7045,89.2762,89.4292,61337.0
2018-09-04 12:00:00,116.96,117.29,116.91,117.24,42442.0,89.4368,89.6892,89.3986,89.6509,42442.0
2018-09-04 12:30:00,117.25,117.48,117.15,117.32,34958.0,89.6586,89.8345,89.5821,89.7121,34958.0
2018-09-04 13:00:00,117.36,117.66,117.35,117.66,25299.0,89.7427,89.9721,89.7351,89.9721,25299.0
2018-09-04 13:30:00,117.66,117.77,117.59,117.66,34898.0,89.9721,90.0562,89.9186,89.9721,34898.0
2018-09-04 14:00:00,117.66,117.76,117.48,117.49,50984.0,89.9721,90.0486,89.8345,89.8421,50984.0
2018-09-04 14:30:00,117.47,117.67,117.4,117.6,70063.0,89.8268,89.9797,89.7733,89.9262,70063.0
2018-09-04 15:00:00,117.61,117.61,117.25,117.32,79366.0,89.9339,89.9339,89.6586,89.7121,79366.0
2018-09-04 15:30:00,117.32,117.75,117.23,117.68,218282.0,89.7121,90.0409,89.6433,89.9874,218282.0
2018-09-05 09:30:00,116.81,117.71,116.22,117.59,150472.0,89.3221,90.0103,88.871,89.9186,150472.0
2018-09-05 10:00:00,117.54,117.55,116.61,116.77,150619.0,89.8803,89.888,89.1692,89.2915,150619.0
2018-09-05 10:30:00,116.72,117.08,116.22,116.93,113443.0,89.2533,89.5286,88.871,89.4139,113443.0
2018-09-05 11:00:00,116.95,117.6,116.85,117.11,90445.0,89.4292,89.9262,89.3527,89.5515,90445.0
2018-09-05 11:30:00,117.11,117.65,116.99,117.45,73667.0,89.5515,89.9645,89.4598,89.8115,73667.0
2018-09-05 12:00:00,117.49,117.88,117.32,117.81,97318.0,89.8421,90.1403,89.7121,90.0868,97318.0
2018-09-05 12:30:00,117.82,118.2,117.73,117.77,89237.0,90.0944,90.385,90.0256,90.0562,89237.0
2018-09-05 13:00:00,117.8,118.05,117.75,117.97,43359.0,90.0792,90.2703,90.0409,90.2092,43359.0
2018-09-05 13:30:00,117.94,118.05,117.74,117.96,39452.0,90.1862,90.2703,90.0333,90.2015,39452.0
2018-09-05 14:00:00,118.0,118.05,117.8,117.86,61631.0,90.2321,90.2703,90.0792,90.125,61631.0
2018-09-05 14:30:00,117.87,117.9,117.64,117.74,44282.0,90.1327,90.1556,89.9568,90.0333,44282.0
2018-09-05 15:00:00,117.74,118.26,117.71,118.12,66745.0,90.0333,90.4309,90.0103,90.3239,66745.0
2018-09-05 15:30:00,118.12,118.17,117.8,117.89,226438.0,90.3239,90.3621,90.0792,90.148,226438.0
2018-09-06 09:30:00,117.78,118.13,117.26,117.66,92938.0,90.0639,90.3315,89.6662,89.9721,92938.0
2018-09-06 10:00:00,117.56,117.65,116.86,116.94,42601.0,89.8956,89.9645,89.3604,89.4215,42601.0
2018-09-06 10:30:00,116.94,116.94,116.4,116.44,67928.0,89.4215,89.4215,89.0086,89.0392,67928.0
2018-09-06 11:00:00,116.49,116.73,115.86,116.21,122397.0,89.0774,89.2609,88.5957,88.8633,122397.0
2018-09-06 11:30:00,116.24,116.34,115.87,116.01,52236.0,88.8863,88.9627,88.6033,88.7104,52236.0
2018-09-06 12:00:00,115.99,116.13,115.72,116.03,97914.0,88.6951,88.8021,88.4886,88.7257,97914.0
2018-09-06 12:30:00,116.02,116.15,115.45,115.53,98547.0,88.718,88.8174,88.2822,88.3433,98547.0
2018-09-06 13:00:00,115.54,115.68,115.21,115.36,40366.0,88.351,88.458,88.0986,88.2133,40366.0
2018-09-06 13:30:00,115.36,115.87,115.32,115.64,44241.0,88.2133,88.6033,88.1828,88.4274,44241.0
2018-09-06 14:00:00,115.64,115.75,115.37,115.45,51750.0,88.4274,88.5116,88.221,88.2822,51750.0
2018-09-06 14:30:00,115.48,115.84,115.44,115.63,93768.0,88.3051,88.5804,88.2745,88.4198,93768.0
2018-09-06 15:00:00,115.65,115.88,115.64,115.71,129240.0,88.4351,88.611,88.4274,88.481,129240.0
2018-09-06 15:30:00,115.71,115.79,115.48,115.5,356245.0,88.481,88.5422,88.3051,88.3204,356245.0
2018-09-07 09:30:00,114.98,115.01,113.7,114.89,339645.0,87.9228,87.9457,86.944,87.8539,339645.0
2018-09-07 10:00:00,114.91,115.32,114.54,114.55,145864.0,87.8692,88.1828,87.5863,87.594,145864.0
2018-09-07 10:30:00,114.57,115.05,114.57,114.72,142875.0,87.6092,87.9763,87.6092,87.7239,142875.0
2018-09-07 11:00:00,114.72,115.14,114.72,114.92,184177.0,87.7239,88.0451,87.7239,87.8769,184177.0
2018-09-07 11:30:00,114.91,115.08,114.63,114.65,206259.0,87.8692,87.9992,87.6551,87.6704,206259.0
2018-09-07 12:00:00,114.64,114.64,113.96,114.28,129953.0,87.6628,87.6628,87.1428,87.3875,129953.0
2018-09-07 12:30:00,114.26,114.48,114.03,114.44,170095.0,87.3722,87.5404,87.1963,87.5098,170095.0
2018-09-07 13:00:00,114.45,114.52,114.2,114.23,114841.0,87.5175,87.571,87.3263,87.3493,114841.0
2018-09-07 13:30:00,114.24,114.39,114.18,114.24,111230.0,87.3569,87.4716,87.311,87.3569,111230.0
2018-09-07 14:00:00,114.22,114.38,114.13,114.37,89688.0,87.3416,87.464,87.2728,87.4563,89688.0
2018-09-07 14:30:00,114.38,114.38,114.04,114.17,114010.0,87.464,87.464,87.204,87.3034,114010.0
2018-09-07 15:00:00,114.16,114.32,114.01,114.16,150627.0,87.2957,87.4181,87.181,87.2957,150627.0
2018-09-07 15:30:00,114.16,114.54,114.13,114.48,566351.0,87.2957,87.5863,87.2728,87.5404,566351.0
2018-09-10 09:30:00,115.0,115.52,114.9,114.99,80296.0,87.9381,88.3357,87.8616,87.9304,80296.0
2018-09-10 10:00:00,114.99,115.31,114.55,115.31,114166.0,87.9304,88.1751,87.594,88.1751,114166.0
2018-09-10 10:30:00,115.33,115.35,114.77,114.79,77749.0,88.1904,88.2057,87.7622,87.7775,77749.0
2018-09-10 11:00:00,114.76,115.17,114.66,114.97,73224.0,87.7545,88.0681,87.6781,87.9151,73224.0
2018-09-10 11:30:00,114.95,115.19,114.75,114.83,57352.0,87.8998,88.0833,87.7469,87.8081,57352.0
2018-09-10 12:00:00,114.83,114.87,114.63,114.77,40086.0,87.8081,87.8386,87.6551,87.7622,40086.0
2018-09-10 12:30:00,114.76,115.28,114.76,115.05,45386.0,87.7545,88.1522,87.7545,87.9763,45386.0
2018-09-10 13:00:00,115.09,115.1,114.67,114.67,61483.0,88.0069,88.0145,87.6857,87.6857,61483.0
2018-09-10 13:30:00,114.68,114.78,114.57,114.61,27505.0,87.6934,87.7698,87.6092,87.6398,27505.0
2018-09-10 14:00:00,114.61,114.75,114.5,114.72,38235.0,87.6398,87.7469,87.5557,87.7239,38235.0
2018-09-10 14:30:00,114.71,114.76,114.41,114.5,53029.0,87.7163,87.7545,87.4869,87.5557,53029.0
2018-09-10 15:00:00,114.49,114.67,114.44,114.59,67535.0,87.5481,87.6857,87.5098,87.6245,67535.0
2018-09-10 15:30:00,114.58,114.65,114.2,114.32,359006.0,87.6169,87.6704,87.3263,87.4181,359006.0
2018-09-11 09:30:00,114.39,115.19,114.08,115.0,198099.0,87.4716,88.0833,87.2346,87.9381,198099.0
2018-09-11 10:00:00,115.03,116.07,115.01,116.07,179496.0,87.961,88.7563,87.9457,88.7563,179496.0
2018-09-11 10:30:00,116.07,116.12,115.54,115.74,95759.0,88.7563,88.7945,88.351,88.5039,95759.0
2018-09-11 11:00:00,115.74,116.47,115.72,115.88,230690.0,88.5039,89.0621,88.4886,88.611,230690.0
2018-09-11 11:30:00,115.88,116.47,115.82,116.46,119765.0,88.611,89.0621,88.5651,89.0545,119765.0
2018-09-11 12:00:00,116.47,116.64,116.32,116.53,97196.0,89.0621,89.1921,88.9474,89.108,97196.0
2018-09-11 12:30:00,116.54,116.96,116.52,116.89,48430.0,89.1157,89.4368,89.1004,89.3833,48430.0
2018-09-11 13:00:00,116.89,117.17,116.79,116.84,58245.0,89.3833,89.5974,89.3068,89.3451,58245.0
2018-09-11 13:30:00,116.83,116.88,116.4,116.65,68668.0,89.3374,89.3757,89.0086,89.1998,68668.0
2018-09-11 14:00:00,116.63,116.68,116.34,116.47,77581.0,89.1845,89.2227,88.9627,89.0621,77581.0
2018-09-11 14:30:00,116.45,116.82,116.39,116.57,134153.0,89.0468,89.3298,89.001,89.1386,134153.0
2018-09-11 15:00:00,116.58,116.78,116.41,116.52,99276.0,89.1462,89.2992,89.0163,89.1004,99276.0
2018-09-11 15:30:00,116.51,116.51,116.09,116.22,340537.0,89.0927,89.0927,88.7716,88.871,340537.0
2018-09-12 09:30:00,117.29,118.3,117.2,117.93,217117.0,89.6892,90.4615,89.6203,90.1786,217117.0
2018-09-12 10:00:00,117.89,118.11,117.46,117.82,231123.0,90.148,90.3162,89.8192,90.0944,231123.0
2018-09-12 10:30:00,117.75,118.86,117.46,118.72,162792.0,90.0409,90.8897,89.8192,90.7827,162792.0
2018-09-12 11:00:00,118.71,119.09,118.66,118.72,146901.0,90.775,91.0656,90.7368,90.7827,146901.0
2018-09-12 11:30:00,118.73,118.84,117.58,117.62,105158.0,90.7903,90.8744,89.9109,89.9415,105158.0
2018-09-12 12:00:00,117.59,117.85,117.3,117.57,71163.0,89.9186,90.1174,89.6968,89.9033,71163.0
2018-09-12 12:30:00,117.59,117.59,117.16,117.58,68282.0,89.9186,89.9186,89.5898,89.9109,68282.0
2018-09-12 13:00:00,117.54,117.71,117.5,117.58,35928.0,89.8803,90.0103,89.8498,89.9109,35928.0
2018-09-12 13:30:00,117.56,117.7,117.36,117.59,67308.0,89.8956,90.0027,89.7427,89.9186,67308.0
2018-09-12 14:00:00,117.62,117.68,117.5,117.66,63062.0,89.9415,89.9874,89.8498,89.9721,63062.0
2018-09-12 14:30:00,117.65,117.82,117.5,117.5,66815.0,89.9645,90.0944,89.8498,89.8498,66815.0
2018-09-12 15:00:00,117.5,117.64,117.35,117.55,106843.0,89.8498,89.9568,89.7351,89.888,106843.0
2018-09-12 15:30:00,117.56,117.6,116.88,116.96,298056.0,89.8956,89.9262,89.3757,89.4368,298056.0
2018-09-13 09:30:00,116.8,117.13,115.73,115.92,143632.0,89.3145,89.5668,88.4963,88.6416,143632.0
2018-09-13 10:00:00,115.92,116.22,115.03,115.21,178743.0,88.6416,88.871,87.961,88.0986,178743.0
2018-09-13 10:30:00,115.23,115.79,115.17,115.78,160233.0,88.1139,88.5422,88.0681,88.5345,160233.0
2018-09-13 11:00:00,115.79,116.09,115.4,115.54,151675.0,88.5422,88.7716,88.2439,88.351,151675.0
2018-09-13 11:30:00,115.57,115.93,115.56,115.85,211057.0,88.3739,88.6492,88.3663,88.588,211057.0
2018-09-13 12:00:00,115.87,116.57,115.78,116.28,118376.0,88.6033,89.1386,88.5345,88.9168,118376.0
2018-09-13 12:30:00,116.32,116.6,116.15,116.49,62894.0,88.9474,89.1615,88.8174,89.0774,62894.0
2018-09-13 13:00:00,116.54,116.67,116.39,116.65,46234.0,89.1157,89.2151,89.001,89.1998,46234.0
2018-09-13 13:30:00,116.65,116.74,116.35,116.46,60128.0,89.1998,89.2686,88.9704,89.0545,60128.0
2018-09-13 14:00:00,116.47,116.73,116.43,116.72,35440.0,89.0621,89.2609,89.0315,89.2533,35440.0
2018-09-13 14:30:00,116.76,116.84,116.14,116.24,95272.0,89.2839,89.3451,88.8098,88.8863,95272.0
2018-09-13 15:00:00,116.24,116.47,116.1,116.35,79035.0,88.8863,89.0621,88.7792,88.9704,79035.0
2018-09-13 15:30:00,116.36,116.63,116.33,116.61,207776.0,88.978,89.1845,88.9551,89.1692,207776.0
2018-09-14 09:30:00,116.57,117.89,116.57,117.85,78419.0,89.1386,90.148,89.1386,90.1174,78419.0
2018-09-14 10:00:00,117.85,117.99,117.06,117.12,66045.0,90.1174,90.2244,89.5133,89.5592,66045.0
2018-09-14 10:30:00,117.15,117.39,116.91,117.29,54414.0,89.5821,89.7656,89.3986,89.6892,54414.0
2018-09-14 11:00:00,117.29,117.97,117.26,117.83,84289.0,89.6892,90.2092,89.6662,90.1021,84289.0
2018-09-14 11:30:00,117.78,118.53,117.68,118.14,99872.0,90.0639,90.6374,89.9874,90.3391,99872.0
2018-09-14 12:00:00,118.18,118.36,117.91,118.24,73550.0,90.3697,90.5074,90.1633,90.4156,73550.0
2018-09-14 12:30:00,118.28,118.33,117.98,118.03,90274.0,90.4462,90.4844,90.2168,90.255,90274.0
2018-09-14 13:00:00,117.98,118.14,117.93,118.0,39547.0,90.2168,90.3391,90.1786,90.2321,39547.0
2018-09-14 13:30:00,117.96,118.05,117.72,118.03,40370.0,90.2015,90.2703,90.018,90.255,40370.0
2018-09-14 14:00:00,118.04,118.26,117.96,118.21,70334.0,90.2627,90.4309,90.2015,90.3927,70334.0
2018-09-14 14:30:00,118.22,118.22,117.92,118.03,68856.0,90.4003,90.4003,90.1709,90.255,68856.0
2018-09-14 15:00:00,118.03,118.21,117.96,118.17,63638.0,90.255,90.3927,90.2015,90.3621,63638.0
2018-09-14 15:30:00,118.17,118.17,117.71,117.82,211144.0,90.3621,90.3621,90.0103,90.0944,211144.0
2018-09-17 09:30:00,118.32,118.75,117.5,117.75,102215.0,90.4768,90.8056,89.8498,90.0409,102215.0
2018-09-17 10:00:00,117.8,118.14,117.73,117.77,83509.0,90.0792,90.3391,90.0256,90.0562,83509.0
2018-09-17 10:30:00,117.76,117.99,117.33,117.53,87801.0,90.0486,90.2244,89.7198,89.8727,87801.0
2018-09-17 11:00:00,117.5,117.89,117.39,117.87,48724.0,89.8498,90.148,89.7656,90.1327,48724.0
2018-09-17 11:30:00,117.91,117.92,117.55,117.71,52436.0,90.1633,90.1709,89.888,90.0103,52436.0
2018-09-17 12:00:00,117.69,117.73,117.25,117.5,73957.0,89.995,90.0256,89.6586,89.8498,73957.0
2018-09-17 12:30:00,117.52,117.54,117.18,117.34,31104.0,89.865,89.8803,89.6051,89.7274,31104.0
2018-09-17 13:00:00,117.32,117.55,117.16,117.16,52327.0,89.7121,89.888,89.5898,89.5898,52327.0
2018-09-17 13:30:00,117.15,117.41,117.07,117.38,26411.0,89.5821,89.7809,89.5209,89.758,26411.0
2018-09-17 14:00:00,117.39,117.58,117.37,117.55,47830.0,89.7656,89.9109,89.7503,89.888,47830.0
2018-09-17 14:30:00,117.53,117.62,117.16,117.22,33461.0,89.8727,89.9415,89.5898,89.6356,33461.0
2018-09-17 15:00:00,117.22,117.43,117.11,117.28,44683.0,89.6356,89.7962,89.5515,89.6815,44683.0
2018-09-17 15:30:00,117.29,117.58,117.26,117.54,199315.0,89.6892,89.9109,89.6662,89.8803,199315.0
2018-09-18 09:30:00,118.75,120.13,118.46,120.13,174887.0,90.8056,91.8609,90.5838,91.8609,174887.0
2018-09-18 10:00:00,120.07,120.3,119.73,120.15,91190.0,91.815,91.9909,91.555,91.8762,91190.0
2018-09-18 10:30:00,120.12,120.16,119.71,119.79,180253.0,91.8532,91.8838,91.5397,91.6009,180253.0
2018-09-18 11:00:00,119.82,119.87,119.13,119.34,97711.0,91.6238,91.662,91.0962,91.2568,97711.0
2018-09-18 11:30:00,119.3,119.6,119.24,119.33,55634.0,91.2262,91.4556,91.1803,91.2491,55634.0
2018-09-18 12:00:00,119.37,119.42,119.15,119.17,35821.0,91.2797,91.3179,91.1115,91.1268,35821.0
2018-09-18 12:30:00,119.18,119.45,119.18,119.22,34272.0,91.1344,91.3409,91.1344,91.165,34272.0
2018-09-18 13:00:00,119.24,119.4,119.12,119.13,30428.0,91.1803,91.3026,91.0885,91.0962,30428.0
2018-09-18 13:30:00,119.1,119.34,118.98,119.25,52300.0,91.0732,91.2568,90.9815,91.1879,52300.0
2018-09-18 14:00:00,119.24,119.37,119.1,119.22,64337.0,91.1803,91.2797,91.0732,91.165,64337.0
2018-09-18 14:30:00,119.22,119.34,119.1,119.18,56347.0,91.165,91.2568,91.0732,91.1344,56347.0
2018-09-18 15:00:00,119.19,119.5,119.09,119.46,73783.0,91.1421,91.3791,91.0656,91.3485,73783.0
2018-09-18 15:30:00,119.47,119.64,119.31,119.46,245047.0,91.3562,91.4862,91.2338,91.3485,245047.0
2018-09-19 09:30:00,119.45,120.54,119.45,119.76,142705.0,91.3409,92.1744,91.3409,91.5779,142705.0
2018-09-19 10:00:00,119.81,120.0,119.13,119.23,97511.0,91.6162,91.7614,91.0962,91.1726,97511.0
2018-09-19 10:30:00,119.25,120.03,119.25,119.74,89907.0,91.1879,91.7844,91.1879,91.5626,89907.0
2018-09-19 11:00:00,119.76,119.82,119.25,119.36,77092.0,91.5779,91.6238,91.1879,91.2721,77092.0
2018-09-19 11:30:00,119.35,119.51,119.13,119.25,88988.0,91.2644,91.3868,91.0962,91.1879,88988.0
2018-09-19 12:00:00,119.25,119.8,119.25,119.79,70546.0,91.1879,91.6085,91.1879,91.6009,70546.0
2018-09-19 12:30:00,119.8,120.04,119.67,120.04,54763.0,91.6085,91.792,91.5091,91.792,54763.0
2018-09-19 13:00:00,120.03,120.42,120.03,120.17,101458.0,91.7844,92.0826,91.7844,91.8914,101458.0
2018-09-19 13:30:00,120.17,120.26,120.03,120.14,49479.0,91.8914,91.9603,91.7844,91.8685,49479.0
2018-09-19 14:00:00,120.13,120.34,120.07,120.17,45001.0,91.8609,92.0214,91.815,91.8914,45001.0
2018-09-19 14:30:00,120.18,120.42,120.05,120.4,92207.0,91.8991,92.0826,91.7997,92.0673,92207.0
2018-09-19 15:00:00,120.42,120.57,120.29,120.45,108519.0,92.0826,92.1973,91.9832,92.1056,108519.0
2018-09-19 15:30:00,120.45,120.49,120.15,120.16,185905.0,92.1056,92.1361,91.8762,91.8838,185905.0
2018-09-20 09:30:00,120.43,120.99,119.32,119.78,126382.0,92.0903,92.5185,91.2415,91.5932,126382.0
2018-09-20 10:00:00,119.81,120.2,119.7,119.71,69569.0,91.6162,91.9144,91.532,91.5397,69569.0
2018-09-20 10:30:00,119.7,119.82,119.44,119.47,77595.0,91.532,91.6238,91.3332,91.3562,77595.0
2018-09-20 11:00:00,119.44,119.8,119.39,119.48,79768.0,91.3332,91.6085,91.295,91.3638,79768.0
2018-09-20 11:30:00,119.49,119.62,119.23,119.45,45819.0,91.3715,91.4709,91.1726,91.3409,45819.0
2018-09-20 12:00:00,119.43,119.48,119.16,119.47,72743.0,91.3256,91.3638,91.1191,91.3562,72743.0
2018-09-20 12:30:00,119.45,119.76,119.41,119.57,66120.0,91.3409,91.5779,91.3103,91.4326,66120.0
2018-09-20 13:00:00,119.6,119.72,119.22,119.23,100860.0,91.4556,91.5473,91.165,91.1726,100860.0
2018-09-20 13:30:00,119.25,119.25,118.77,119.08,76751.0,91.1879,91.1879,90.8209,91.0579,76751.0
2018-09-20 14:00:00,119.05,119.28,118.93,119.14,74916.0,91.035,91.2109,90.9432,91.1038,74916.0
2018-09-20 14:30:00,119.16,119.16,118.87,118.9,77442.0,91.1191,91.1191,90.8974,90.9203,77442.0
2018-09-20 15:00:00,118.91,119.2,118.88,119.14,113144.0,90.9279,91.1497,90.905,91.1038,113144.0
2018-09-20 15:30:00,119.14,119.24,118.93,119.22,250089.0,91.1038,91.1803,90.9432,91.165,250089.0
2018-09-21 09:30:00,118.52,119.4,118.04,119.31,1179949.0,90.6297,91.3026,90.2627,91.2338,1179949.0
2018-09-21 10:00:00,119.35,120.25,119.19,120.1,305531.0,91.2644,91.9526,91.1421,91.8379,305531.0
2018-09-21 10:30:00,120.09,120.61,119.68,119.72,92032.0,91.8303,92.2279,91.5168,91.5473,92032.0
2018-09-21 11:00:00,119.7,119.72,118.72,119.25,236171.0,91.532,91.5473,90.7827,91.1879,236171.0
2018-09-21 11:30:00,119.28,119.33,118.88,118.96,155168.0,91.2109,91.2491,90.905,90.9662,155168.0
2018-09-21 12:00:00,118.98,119.34,118.93,119.19,101110.0,90.9815,91.2568,90.9432,91.1421,101110.0
2018-09-21 12:30:00,119.19,119.28,118.95,119.27,52464.0,91.1421,91.2109,90.9585,91.2032,52464.0
2018-09-21 13:00:00,119.3,119.48,119.13,119.24,54712.0,91.2262,91.3638,91.0962,91.1803,54712.0
2018-09-21 13:30:00,119.27,119.38,119.02,119.03,58307.0,91.2032,91.2873,91.0121,91.0197,58307.0
2018-09-21 14:00:00,119.04,119.44,118.99,119.4,79650.0,91.0274,91.3332,90.9891,91.3026,79650.0
2018-09-21 14:30:00,119.39,119.39,119.16,119.28,64359.0,91.295,91.295,91.1191,91.2109,64359.0
2018-09-21 15:00:00,119.27,119.32,119.09,119.26,89336.0,91.2032,91.2415,91.0656,91.1956,89336.0
2018-09-21 15:30:00,119.27,119.74,119.24,119.47,365793.0,91.2032,91.5626,91.1803,91.3562,365793.0
2018-09-24 09:30:00,121.41,123.84,121.17,123.65,293438.0,92.8396,94.6978,92.6561,94.5525,293438.0
2018-09-24 10:00:00,123.64,124.03,123.43,123.55,369620.0,94.5449,94.8431,94.3843,94.4761,369620.0
2018-09-24 10:30:00,123.55,123.55,122.32,122.56,126412.0,94.4761,94.4761,93.5355,93.719,126412.0
2018-09-24 11:00:00,122.54,122.85,122.41,122.79,92203.0,93.7037,93.9408,93.6043,93.8949,92203.0
2018-09-24 11:30:00,122.81,123.25,122.75,123.23,92396.0,93.9102,94.2467,93.8643,94.2314,92396.0
2018-09-24 12:00:00,123.24,123.68,123.23,123.61,85770.0,94.239,94.5755,94.2314,94.5219,85770.0
2018-09-24 12:30:00,123.61,123.78,123.32,123.64,185238.0,94.5219,94.6519,94.3002,94.5449,185238.0
2018-09-24 13:00:00,123.62,123.9,123.5,123.79,113287.0,94.5296,94.7437,94.4378,94.6596,113287.0
2018-09-24 13:30:00,123.79,123.85,123.61,123.67,139341.0,94.6596,94.7055,94.5219,94.5678,139341.0
2018-09-24 14:00:00,123.67,124.06,123.67,123.98,110906.0,94.5678,94.866,94.5678,94.8049,110906.0
2018-09-24 14:30:00,123.98,124.1,123.89,123.94,114808.0,94.8049,94.8966,94.736,94.7743,114808.0
2018-09-24 15:00:00,123.95,124.1,123.69,124.1,186981.0,94.7819,94.8966,94.5831,94.8966,186981.0
2018-09-24 15:30:00,124.08,124.19,123.97,123.99,447418.0,94.8813,94.9655,94.7972,94.8125,447418.0
2018-09-25 09:30:00,124.58,125.99,124.26,125.97,287945.0,95.2637,96.3419,95.019,96.3266,287945.0
2018-09-25 10:00:00,125.98,126.46,125.85,126.17,380092.0,96.3342,96.7013,96.2348,96.4795,380092.0
2018-09-25 10:30:00,126.15,126.3,125.79,125.79,355098.0,96.4642,96.5789,96.1889,96.1889,355098.0
2018-09-25 11:00:00,125.83,126.1,125.38,126.09,305322.0,96.2195,96.426,95.8754,96.4183,305322.0
2018-09-25 11:30:00,126.09,126.1,125.61,125.7,129839.0,96.4183,96.426,96.0513,96.1201,129839.0
2018-09-25 12:00:00,125.7,126.14,125.66,125.99,101634.0,96.1201,96.4566,96.0895,96.3419,101634.0
2018-09-25 12:30:00,126.02,126.5,125.86,126.39,111230.0,96.3648,96.7319,96.2425,96.6477,111230.0
2018-09-25 13:00:00,126.36,126.36,125.96,125.99,80289.0,96.6248,96.6248,96.3189,96.3419,80289.0
2018-09-25 13:30:00,125.98,126.01,125.64,125.94,98732.0,96.3342,96.3572,96.0742,96.3036,98732.0
2018-09-25 14:00:00,125.92,125.92,125.61,125.66,114408.0,96.2883,96.2883,96.0513,96.0895,114408.0
2018-09-25 14:30:00,125.65,125.81,125.39,125.81,110132.0,96.0819,96.2042,95.8831,96.2042,110132.0
2018-09-25 15:00:00,125.81,125.88,125.61,125.79,151044.0,96.2042,96.2578,96.0513,96.1889,151044.0
2018-09-25 15:30:00,125.79,125.91,125.49,125.67,421162.0,96.1889,96.2807,95.9595,96.0972,421162.0
2018-09-26 09:30:00,125.45,126.14,125.01,126.13,264609.0,95.9289,96.4566,95.5925,96.4489,264609.0
2018-09-26 10:00:00,126.13,126.15,125.52,126.02,214283.0,96.4489,96.4642,95.9825,96.3648,214283.0
2018-09-26 10:30:00,126.01,126.38,125.77,125.93,198718.0,96.3572,96.6401,96.1736,96.296,198718.0
2018-09-26 11:00:00,125.94,125.95,125.4,125.67,156207.0,96.3036,96.3113,95.8907,96.0972,156207.0
2018-09-26 11:30:00,125.66,125.68,125.2,125.2,143976.0,96.0895,96.1048,95.7378,95.7378,143976.0
2018-09-26 12:00:00,125.21,125.72,125.17,125.67,117836.0,95.7454,96.1354,95.7148,96.0972,117836.0
2018-09-26 12:30:00,125.66,125.96,125.55,125.96,61540.0,96.0895,96.3189,96.0054,96.3189,61540.0
2018-09-26 13:00:00,125.95,125.96,125.64,125.65,65935.0,96.3113,96.3189,96.0742,96.0819,65935.0
2018-09-26 13:30:00,125.63,125.71,125.57,125.64,70105.0,96.0666,96.1278,96.0207,96.0742,70105.0
2018-09-26 14:00:00,125.6,125.97,125.49,125.92,148550.0,96.0437,96.3266,95.9595,96.2883,148550.0
2018-09-26 14:30:00,125.9,125.91,125.71,125.82,131011.0,96.2731,96.2807,96.1278,96.2119,131011.0
2018-09-26 15:00:00,125.8,125.89,125.59,125.6,172382.0,96.1966,96.2654,96.036,96.0437,172382.0
2018-09-26 15:30:00,125.6,125.96,125.13,125.39,577990.0,96.0437,96.3189,95.6843,95.8831,577990.0
2018-09-27 09:30:00,126.57,126.89,125.84,126.77,187925.0,96.7854,97.0301,96.2272,96.9383,187925.0
2018-09-27 10:00:00,126.74,126.74,125.72,126.0,123161.0,96.9154,96.9154,96.1354,96.3495,123161.0
2018-09-27 10:30:00,126.03,126.65,125.95,126.28,156137.0,96.3725,96.8466,96.3113,96.5636,156137.0
2018-09-27 11:00:00,126.3,126.87,126.28,126.78,128600.0,96.5789,97.0148,96.5636,96.946,128600.0
2018-09-27 11:30:00,126.79,127.14,126.77,126.98,97688.0,96.9536,97.2213,96.9383,97.0989,97688.0
2018-09-27 12:00:00,127.0,127.2,126.99,127.15,44009.0,97.1142,97.2671,97.1066,97.2289,44009.0
2018-09-27 12:30:00,127.16,127.53,127.12,127.49,92056.0,97.2365,97.5195,97.206,97.4889,92056.0
2018-09-27 13:00:00,127.48,127.65,127.14,127.18,98808.0,97.4812,97.6112,97.2213,97.2518,98808.0
2018-09-27 13:30:00,127.16,127.2,126.96,127.02,98757.0,97.2365,97.2671,97.0836,97.1295,98757.0
2018-09-27 14:00:00,127.03,127.1,126.85,126.95,74474.0,97.1371,97.1907,96.9995,97.076,74474.0
2018-09-27 14:30:00,126.97,127.33,126.92,126.94,140185.0,97.0913,97.3665,97.053,97.0683,140185.0
2018-09-27 15:00:00,126.96,127.42,126.96,127.41,140109.0,97.0836,97.4354,97.0836,97.4277,140109.0
2018-09-27 15:30:00,127.42,127.52,126.68,127.0,718958.0,97.4354,97.5118,96.8695,97.1142,718958.0
2018-09-28 09:30:00,126.55,128.0,126.55,127.74,185799.0,96.7701,97.8789,96.7701,97.6801,185799.0
2018-09-28 10:00:00,127.73,128.2,127.33,128.07,143191.0,97.6724,98.0318,97.3665,97.9324,143191.0
2018-09-28 10:30:00,128.11,128.57,127.98,128.5,141393.0,97.963,98.3147,97.8636,98.2612,141393.0
2018-09-28 11:00:00,128.5,128.95,128.46,128.94,147704.0,98.2612,98.6053,98.2306,98.5977,147704.0
2018-09-28 11:30:00,128.94,129.09,128.7,128.75,225231.0,98.5977,98.7124,98.4142,98.4524,225231.0
2018-09-28 12:00:00,128.75,128.77,128.49,128.59,84857.0,98.4524,98.4677,98.2536,98.33,84857.0
2018-09-28 12:30:00,128.6,128.7,128.35,128.45,91617.0,98.3377,98.4142,98.1465,98.223,91617.0
2018-09-28 13:00:00,128.46,128.47,128.23,128.3,103338.0,98.2306,98.2383,98.0548,98.1083,103338.0
2018-09-28 13:30:00,128.3,128.48,128.13,128.13,81110.0,98.1083,98.2459,97.9783,97.9783,81110.0
2018-09-28 14:00:00,128.12,128.22,127.83,128.2,120066.0,97.9706,98.0471,97.7489,98.0318,120066.0
2018-09-28 14:30:00,128.21,128.21,127.73,127.78,80537.0,98.0395,98.0395,97.6724,97.7106,80537.0
2018-09-28 15:00:00,127.79,127.84,127.39,127.84,95833.0,97.7183,97.7565,97.4124,97.7565,95833.0
2018-09-28 15:30:00,127.84,128.04,127.51,127.57,410607.0,97.7565,97.9095,97.5042,97.5501,410607.0
2018-10-01 09:30:00,127.93,128.8,127.78,128.54,218151.0,97.8254,98.4906,97.7106,98.2918,218151.0
2018-10-01 10:00:00,128.58,128.91,128.35,128.64,104969.0,98.3224,98.5747,98.1465,98.3683,104969.0
2018-10-01 10:30:00,128.64,129.25,128.45,128.99,105922.0,98.3683,98.8347,98.223,98.6359,105922.0
2018-10-01 11:00:00,128.99,129.46,128.95,129.39,66803.0,98.6359,98.9953,98.6053,98.9418,66803.0
2018-10-01 11:30:00,129.35,129.77,129.23,129.46,93852.0,98.9112,99.2324,98.8194,98.9953,93852.0
2018-10-01 12:00:00,129.44,129.5,129.21,129.31,40289.0,98.98,99.0259,98.8041,98.8806,40289.0
2018-10-01 12:30:00,129.34,129.4,129.13,129.16,40224.0,98.9035,98.9494,98.743,98.7659,40224.0
2018-10-01 13:00:00,129.15,129.49,129.06,129.49,65021.0,98.7583,99.0183,98.6894,99.0183,65021.0
2018-10-01 13:30:00,129.51,129.71,129.27,129.3,59643.0,99.0335,99.1865,98.85,98.873,59643.0
2018-10-01 14:00:00,129.31,129.57,129.23,129.49,38088.0,98.8806,99.0794,98.8194,99.0183,38088.0
2018-10-01 14:30:00,129.45,129.8,129.34,129.65,97852.0,98.9877,99.2553,98.9035,99.1406,97852.0
2018-10-01 15:00:00,129.67,129.81,129.46,129.5,92896.0,99.1559,99.2629,98.9953,99.0259,92896.0
2018-10-01 15:30:00,129.49,129.75,129.04,129.5,397673.0,99.0183,99.2171,98.6741,99.0259,397673.0
2018-10-02 09:30:00,129.75,129.77,128.91,129.19,322826.0,99.2171,99.2324,98.5747,98.7888,322826.0
2018-10-02 10:00:00,129.19,129.51,129.06,129.33,307746.0,98.7888,99.0335,98.6894,98.8959,307746.0
2018-10-02 10:30:00,129.36,129.39,128.74,129.07,224434.0,98.9188,98.9418,98.4447,98.6971,224434.0
2018-10-02 11:00:00,129.08,129.31,129.07,129.1,177620.0,98.7047,98.8806,98.6971,98.72,177620.0
2018-10-02 11:30:00,129.1,129.76,129.07,129.65,174308.0,98.72,99.2247,98.6971,99.1406,174308.0
2018-10-02 12:00:00,129.65,129.69,129.23,129.59,120004.0,99.1406,99.1712,98.8194,99.0947,120004.0
2018-10-02 12:30:00,129.6,129.77,129.5,129.66,94482.0,99.1024,99.2324,99.0259,99.1482,94482.0
2018-10-02 13:00:00,129.69,129.73,129.47,129.49,54557.0,99.1712,99.2018,99.003,99.0183,54557.0
2018-10-02 13:30:00,129.5,129.76,129.49,129.75,94208.0,99.0259,99.2247,99.0183,99.2171,94208.0
2018-10-02 14:00:00,129.76,130.03,129.74,130.01,138601.0,99.2247,99.4312,99.2094,99.4159,138601.0
2018-10-02 14:30:00,130.0,130.06,129.78,129.89,177195.0,99.4082,99.4541,99.24,99.3241,177195.0
2018-10-02 15:00:00,129.89,129.89,129.46,129.69,217528.0,99.3241,99.3241,98.9953,99.1712,217528.0
2018-10-02 15:30:00,129.71,130.01,129.49,130.0,552686.0,99.1865,99.4159,99.0183,99.4082,552686.0
2018-10-03 09:30:00,130.17,130.5,129.6,130.2,193190.0,99.5382,99.7906,99.1024,99.5612,193190.0
2018-10-03 10:00:00,130.2,130.54,129.89,129.96,222990.0,99.5612,99.8212,99.3241,99.3776,222990.0
2018-10-03 10:30:00,129.91,129.93,129.25,129.65,143982.0,99.3394,99.3547,98.8347,99.1406,143982.0
2018-10-03 11:00:00,129.66,130.26,129.33,129.47,90758.0,99.1482,99.6071,98.8959,99.003,90758.0
2018-10-03 11:30:00,129.47,129.84,129.26,129.78,131859.0,99.003,99.2859,98.8424,99.24,131859.0
2018-10-03 12:00:00,129.8,129.82,129.49,129.57,139990.0,99.2553,99.2706,99.0183,99.0794,139990.0
2018-10-03 12:30:00,129.55,129.79,129.52,129.62,123901.0,99.0641,99.2477,99.0412,99.1177,123901.0
2018-10-03 13:00:00,129.62,130.01,129.51,129.64,119443.0,99.1177,99.4159,99.0335,99.133,119443.0
2018-10-03 13:30:00,129.65,130.17,129.6,130.17,155443.0,99.1406,99.5382,99.1024,99.5382,155443.0
2018-10-03 14:00:00,130.17,130.5,130.01,130.5,134662.0,99.5382,99.7906,99.4159,99.7906,134662.0
2018-10-03 14:30:00,130.48,130.48,130.16,130.28,113531.0,99.7753,99.7753,99.5306,99.6223,113531.0
2018-10-03 15:00:00,130.27,130.38,129.95,130.27,189885.0,99.6147,99.6988,99.37,99.6147,189885.0
2018-10-03 15:30:00,130.26,130.39,130.09,130.38,486951.0,99.6071,99.7065,99.4771,99.6988,486951.0
2018-10-04 09:30:00,129.92,130.3,129.13,130.1,204796.0,99.3471,99.6376,98.743,99.4847,204796.0
2018-10-04 10:00:00,130.05,130.26,129.52,130.17,315191.0,99.4465,99.6071,99.0412,99.5382,315191.0
2018-10-04 10:30:00,130.15,130.5,129.6,129.81,153048.0,99.5229,99.7906,99.1024,99.2629,153048.0
2018-10-04 11:00:00,129.83,130.42,129.8,129.93,103499.0,99.2782,99.7294,99.2553,99.3547,103499.0
2018-10-04 11:30:00,129.87,130.01,129.75,129.81,232365.0,99.3088,99.4159,99.2171,99.2629,232365.0
2018-10-04 12:00:00,129.83,129.95,129.24,129.24,245924.0,99.2782,99.37,98.8271,98.8271,245924.0
2018-10-04 12:30:00,129.26,130.19,129.24,129.78,105569.0,98.8424,99.5535,98.8271,99.24,105569.0
2018-10-04 13:00:00,129.75,130.11,129.73,130.06,198084.0,99.2171,99.4924,99.2018,99.4541,198084.0
2018-10-04 13:30:00,130.04,130.06,129.2,129.53,330784.0,99.4388,99.4541,98.7965,99.0488,330784.0
2018-10-04 14:00:00,129.53,130.02,129.4,130.02,89985.0,99.0488,99.4235,98.9494,99.4235,89985.0
2018-10-04 14:30:00,129.99,130.31,129.9,130.29,64622.0,99.4006,99.6453,99.3318,99.63,64622.0
2018-10-04 15:00:00,130.27,130.45,129.97,130.02,117777.0,99.6147,99.7523,99.3853,99.4235,117777.0
2018-10-04 15:30:00,129.96,130.48,129.91,130.24,394256.0,99.3776,99.7753,99.3394,99.5918,394256.0
2018-10-05 09:30:00,130.34,130.48,129.6,129.84,209865.0,99.6682,99.7753,99.1024,99.2859,209865.0
2018-10-05 10:00:00,129.84,130.6,129.83,130.39,191803.0,99.2859,99.867,99.2782,99.7065,191803.0
2018-10-05 10:30:00,130.37,130.55,130.04,130.53,59669.0,99.6912,99.8288,99.4388,99.8135,59669.0
2018-10-05 11:00:00,130.52,130.88,130.46,130.85,96954.0,99.8059,100.0812,99.76,100.0582,96954.0
2018-10-05 11:30:00,130.81,130.9,130.34,130.35,108442.0,100.0276,100.0964,99.6682,99.6759,108442.0
2018-10-05 12:00:00,130.35,130.61,130.33,130.36,93072.0,99.6759,99.8747,99.6606,99.6835,93072.0
2018-10-05 12:30:00,130.38,130.71,130.28,130.52,84056.0,99.6988,99.9512,99.6223,99.8059,84056.0
2018-10-05 13:00:00,130.54,130.64,130.14,130.27,154996.0,99.8212,99.8976,99.5153,99.6147,154996.0
2018-10-05 13:30:00,130.27,130.7,130.15,130.63,64251.0,99.6147,99.9435,99.5229,99.89,64251.0
2018-10-05 14:00:00,130.63,131.08,130.59,131.01,101431.0,99.89,100.2341,99.8594,100.1806,101431.0
2018-10-05 14:30:00,131.05,131.09,130.81,130.91,83200.0,100.2111,100.2417,100.0276,100.1041,83200.0
2018-10-05 15:00:00,130.93,131.1,130.84,131.03,108014.0,100.1194,100.2494,100.0506,100.1959,108014.0
2018-10-05 15:30:00,131.02,131.07,130.6,131.05,252546.0,100.1882,100.2264,99.867,100.2111,252546.0
2018-10-08 09:30:00,129.98,131.23,129.22,130.95,212527.0,99.3929,100.3488,98.8118,100.1347,212527.0
2018-10-08 10:00:00,130.98,131.34,130.6,130.68,99915.0,100.1576,100.4329,99.867,99.9282,99915.0
2018-10-08 10:30:00,130.7,130.81,130.17,130.49,98748.0,99.9435,100.0276,99.5382,99.7829,98748.0
2018-10-08 11:00:00,130.48,130.72,130.21,130.66,81316.0,99.7753,99.9588,99.5688,99.9129,81316.0
2018-10-08 11:30:00,130.65,130.66,129.77,129.9,130215.0,99.9053,99.9129,99.2324,99.3318,130215.0
2018-10-08 12:00:00,129.88,129.96,129.78,129.86,57759.0,99.3165,99.3776,99.24,99.3012,57759.0
2018-10-08 12:30:00,129.87,129.92,129.3,129.33,64136.0,99.3088,99.3471,98.873,98.8959,64136.0
2018-10-08 13:00:00,129.27,129.63,129.23,129.44,76532.0,98.85,99.1253,98.8194,98.98,76532.0
2018-10-08 13:30:00,129.46,129.74,129.46,129.65,70758.0,98.9953,99.2094,98.9953,99.1406,70758.0
2018-10-08 14:00:00,129.63,129.82,129.43,129.69,139972.0,99.1253,99.2706,98.9724,99.1712,139972.0
2018-10-08 14:30:00,129.71,129.96,129.69,129.89,97705.0,99.1865,99.3776,99.1712,99.3241,97705.0
2018-10-08 15:00:00,129.88,130.11,129.78,129.9,99128.0,99.3165,99.4924,99.24,99.3318,99128.0
2018-10-08 15:30:00,129.91,130.02,129.8,129.87,295375.0,99.3394,99.4235,99.2553,99.3088,295375.0
2018-10-09 09:30:00,130.22,131.89,130.1,130.93,241459.0,99.5765,100.8535,99.4847,100.1194,241459.0
2018-10-09 10:00:00,130.94,131.33,130.7,131.14,70758.0,100.127,100.4253,99.9435,100.28,70758.0
2018-10-09 10:30:00,131.15,131.82,131.1,131.24,100800.0,100.2876,100.8,100.2494,100.3564,100800.0
2018-10-09 11:00:00,131.25,132.05,131.13,132.01,107932.0,100.3641,100.9758,100.2723,100.9452,107932.0
2018-10-09 11:30:00,131.99,132.07,131.59,132.02,101905.0,100.9299,100.9911,100.6241,100.9529,101905.0
2018-10-09 12:00:00,132.01,132.56,131.97,132.39,130016.0,100.9452,101.3658,100.9147,101.2358,130016.0
2018-10-09 12:30:00,132.4,132.64,132.13,132.27,110766.0,101.2435,101.427,101.037,101.1441,110766.0
2018-10-09 13:00:00,132.27,132.52,131.97,132.5,56632.0,101.1441,101.3352,100.9147,101.3199,56632.0
2018-10-09 13:30:00,132.51,133.08,132.4,133.02,104694.0,101.3276,101.7634,101.2435,101.7176,104694.0
2018-10-09 14:00:00,133.04,133.33,132.81,133.33,126702.0,101.7329,101.9546,101.557,101.9546,126702.0
2018-10-09 14:30:00,133.32,133.53,132.54,132.54,152158.0,101.947,102.1076,101.3505,101.3505,152158.0
2018-10-09 15:00:00,132.56,132.65,131.96,132.08,146677.0,101.3658,101.4346,100.907,100.9988,146677.0
2018-10-09 15:30:00,132.07,132.46,131.87,132.35,322072.0,100.9911,101.2893,100.8382,101.2052,322072.0
2018-10-10 09:30:00,132.0,132.0,129.86,130.08,304636.0,100.9376,100.9376,99.3012,99.4694,304636.0
2018-10-10 10:00:00,130.08,130.56,129.76,129.85,192378.0,99.4694,99.8365,99.2247,99.2935,192378.0
2018-10-10 10:30:00,129.85,129.98,128.67,128.85,180515.0,99.2935,99.3929,98.3912,98.5289,180515.0
2018-10-10 11:00:00,128.83,128.9,127.78,128.27,221958.0,98.5136,98.5671,97.7106,98.0853,221958.0
2018-10-10 11:30:00,128.24,128.67,128.1,128.2,154580.0,98.0624,98.3912,97.9553,98.0318,154580.0
2018-10-10 12:00:00,128.21,128.55,128.13,128.21,134832.0,98.0395,98.2995,97.9783,98.0395,134832.0
2018-10-10 12:30:00,128.21,128.72,128.15,128.45,127262.0,98.0395,98.4294,97.9936,98.223,127262.0
2018-10-10 13:00:00,128.43,129.08,128.0,128.69,100779.0,98.2077,98.7047,97.8789,98.4065,100779.0
2018-10-10 13:30:00,128.69,128.73,127.97,127.99,77747.0,98.4065,98.4371,97.8559,97.8712,77747.0
2018-10-10 14:00:00,128.01,128.01,127.3,127.56,124738.0,97.8865,97.8865,97.3436,97.5424,124738.0
2018-10-10 14:30:00,127.6,127.78,126.92,127.45,121442.0,97.573,97.7106,97.053,97.4583,121442.0
2018-10-10 15:00:00,127.44,127.61,126.8,127.24,167064.0,97.4507,97.5807,96.9613,97.2977,167064.0
2018-10-10 15:30:00,127.18,127.21,126.35,126.49,502085.0,97.2518,97.2748,96.6172,96.7242,502085.0
2018-10-11 09:30:00,125.29,125.48,122.84,125.3,602544.0,95.8066,95.9519,93.9331,95.8142,602544.0
2018-10-11 10:00:00,125.21,125.28,123.24,124.05,277912.0,95.7454,95.799,94.239,94.8584,277912.0
2018-10-11 10:30:00,124.04,124.25,122.95,123.01,279959.0,94.8508,95.0113,94.0173,94.0631,279959.0
2018-10-11 11:00:00,123.05,123.34,121.97,122.3,209865.0,94.0937,94.3155,93.2679,93.5202,209865.0
2018-10-11 11:30:00,122.33,123.22,122.21,122.83,204119.0,93.5432,94.2237,93.4514,93.9255,204119.0
2018-10-11 12:00:00,122.88,124.28,122.55,124.11,230984.0,93.9637,95.0343,93.7114,94.9043,230984.0
2018-10-11 12:30:00,124.09,124.18,123.63,124.0,118492.0,94.889,94.9578,94.5372,94.8202,118492.0
2018-10-11 13:00:00,124.0,124.44,123.51,124.15,123166.0,94.8202,95.1566,94.4455,94.9349,123166.0
2018-10-11 13:30:00,124.12,124.18,123.48,123.95,81237.0,94.9119,94.9578,94.4225,94.7819,81237.0
2018-10-11 14:00:00,123.98,123.98,122.72,122.85,181761.0,94.8049,94.8049,93.8414,93.9408,181761.0
2018-10-11 14:30:00,122.84,122.84,120.82,121.82,216341.0,93.9331,93.9331,92.3885,93.1532,216341.0
2018-10-11 15:00:00,121.76,123.01,121.58,122.12,305971.0,93.1073,94.0631,92.9696,93.3826,305971.0
2018-10-11 15:30:00,122.08,122.25,121.44,121.61,693390.0,93.352,93.482,92.8626,92.9926,693390.0
2018-10-12 09:30:00,123.62,123.78,122.65,123.69,171212.0,94.5296,94.6519,93.7878,94.5831,171212.0
2018-10-12 10:00:00,123.6,123.72,122.24,122.24,145896.0,94.5143,94.6061,93.4743,93.4743,145896.0
2018-10-12 10:30:00,122.25,123.02,122.22,122.68,139170.0,93.482,94.0708,93.459,93.8108,139170.0
2018-10-12 11:00:00,122.7,122.75,122.34,122.68,148009.0,93.8261,93.8643,93.5508,93.8108,148009.0
2018-10-12 11:30:00,122.68,122.71,121.69,122.06,112525.0,93.8108,93.8337,93.0538,93.3367,112525.0
2018-10-12 12:00:00,122.05,122.06,121.23,121.28,128786.0,93.329,93.3367,92.702,92.7402,128786.0
2018-10-12 12:30:00,121.26,121.69,120.38,121.07,162411.0,92.7249,93.0538,92.052,92.5797,162411.0
2018-10-12 13:00:00,121.1,121.41,120.89,121.06,198970.0,92.6026,92.8396,92.442,92.572,198970.0
2018-10-12 13:30:00,121.04,121.36,120.73,120.97,130037.0,92.5567,92.8014,92.3197,92.5032,130037.0
2018-10-12 14:00:00,121.01,121.21,120.45,121.2,167295.0,92.5338,92.6867,92.1056,92.6791,167295.0
2018-10-12 14:30:00,121.26,121.36,120.71,121.24,133867.0,92.7249,92.8014,92.3044,92.7097,133867.0
2018-10-12 15:00:00,121.22,122.24,120.92,122.17,143139.0,92.6944,93.4743,92.465,93.4208,143139.0
2018-10-12 15:30:00,122.18,122.61,121.75,122.17,454687.0,93.4284,93.7573,93.0996,93.4208,454687.0
2018-10-15 09:30:00,122.95,123.47,122.32,122.47,229952.0,94.0173,94.4149,93.5355,93.6502,229952.0
2018-10-15 10:00:00,122.53,122.78,121.95,122.64,158843.0,93.6961,93.8873,93.2526,93.7802,158843.0
2018-10-15 10:30:00,122.52,122.95,122.37,122.8,160310.0,93.6884,94.0173,93.5737,93.9025,160310.0
2018-10-15 11:00:00,122.81,123.56,122.72,123.45,74246.0,93.9102,94.4837,93.8414,94.3996,74246.0
2018-10-15 11:30:00,123.43,123.51,122.33,122.39,70179.0,94.3843,94.4455,93.5432,93.589,70179.0
2018-10-15 12:00:00,122.39,122.61,122.09,122.53,92192.0,93.589,93.7573,93.3596,93.6961,92192.0
2018-10-15 12:30:00,122.52,122.87,122.28,122.31,60312.0,93.6884,93.9561,93.5049,93.5279,60312.0
2018-10-15 13:00:00,122.36,122.77,122.34,122.44,28377.0,93.5661,93.8796,93.5508,93.6273,28377.0
2018-10-15 13:30:00,122.44,123.01,122.42,122.86,44583.0,93.6273,94.0631,93.612,93.9484,44583.0
2018-10-15 14:00:00,122.87,122.88,122.35,122.62,41987.0,93.9561,93.9637,93.5584,93.7649,41987.0
2018-10-15 14:30:00,122.62,123.15,122.57,122.97,58205.0,93.7649,94.1702,93.7267,94.0325,58205.0
2018-10-15 15:00:00,122.97,123.18,122.53,122.59,159706.0,94.0325,94.1931,93.6961,93.742,159706.0
2018-10-15 15:30:00,122.56,123.08,122.52,122.55,373751.0,93.719,94.1167,93.6884,93.7114,373751.0
2018-10-16 09:30:00,122.86,123.28,122.06,122.16,184789.0,94.1175,94.4392,93.5046,93.5812,184789.0
2018-10-16 10:00:00,122.17,122.99,122.17,122.53,183811.0,93.5889,94.2171,93.5889,93.8647,183811.0
2018-10-16 10:30:00,122.46,123.04,122.15,123.04,121306.0,93.8111,94.2554,93.5736,94.2554,121306.0
2018-10-16 11:00:00,123.05,123.48,122.85,123.14,96729.0,94.263,94.5924,94.1098,94.332,96729.0
2018-10-16 11:30:00,123.09,123.12,122.44,122.57,67367.0,94.2937,94.3167,93.7957,93.8953,67367.0
2018-10-16 12:00:00,122.57,123.01,122.36,122.45,71101.0,93.8953,94.2324,93.7345,93.8034,71101.0
2018-10-16 12:30:00,122.4,122.44,122.19,122.34,78108.0,93.7651,93.7957,93.6042,93.7191,78108.0
2018-10-16 13:00:00,122.34,122.8,122.28,122.53,225108.0,93.7191,94.0715,93.6732,93.8647,225108.0
2018-10-16 13:30:00,122.5,122.87,122.44,122.5,62753.0,93.8417,94.1251,93.7957,93.8417,62753.0
2018-10-16 14:00:00,122.51,122.74,122.5,122.54,91410.0,93.8494,94.0256,93.8417,93.8723,91410.0
2018-10-16 14:30:00,122.56,122.83,122.37,122.38,66571.0,93.8877,94.0945,93.7421,93.7498,66571.0
2018-10-16 15:00:00,122.4,122.57,122.2,122.47,107945.0,93.7651,93.8953,93.6119,93.8187,107945.0
2018-10-16 15:30:00,122.46,122.62,122.15,122.26,348959.0,93.8111,93.9336,93.5736,93.6579,348959.0
2018-10-17 09:30:00,122.21,122.59,121.44,121.45,120210.0,93.6195,93.9107,93.0297,93.0373,120210.0
2018-10-17 10:00:00,121.5,122.23,121.29,121.46,67293.0,93.0757,93.6349,92.9148,93.045,67293.0
2018-10-17 10:30:00,121.35,121.36,119.6,120.22,147233.0,92.9607,92.9684,91.6201,92.0951,147233.0
2018-10-17 11:00:00,120.19,120.28,119.6,119.69,184785.0,92.0721,92.1411,91.6201,91.6891,184785.0
2018-10-17 11:30:00,119.77,119.81,118.92,119.03,195470.0,91.7504,91.781,91.0992,91.1835,195470.0
2018-10-17 12:00:00,119.03,119.32,118.95,119.26,173089.0,91.1835,91.4057,91.1222,91.3597,173089.0
2018-10-17 12:30:00,119.26,119.31,118.84,119.09,94920.0,91.3597,91.398,91.0379,91.2295,94920.0
2018-10-17 13:00:00,119.09,119.33,119.06,119.17,61371.0,91.2295,91.4133,91.2065,91.2907,61371.0
2018-10-17 13:30:00,119.18,119.36,119.0,119.17,78537.0,91.2984,91.4363,91.1605,91.2907,78537.0
2018-10-17 14:00:00,119.13,119.34,118.49,118.95,100560.0,91.2601,91.421,90.7698,91.1222,100560.0
2018-10-17 14:30:00,118.93,119.68,118.9,119.63,114931.0,91.1069,91.6814,91.0839,91.6431,114931.0
2018-10-17 15:00:00,119.63,120.13,119.56,119.99,117520.0,91.6431,92.0262,91.5895,91.9189,117520.0
2018-10-17 15:30:00,120.0,120.22,119.71,120.14,325750.0,91.9266,92.0951,91.7044,92.0338,325750.0
2018-10-18 09:30:00,118.55,118.69,117.56,117.85,275592.0,90.8158,90.923,90.0574,90.2796,275592.0
2018-10-18 10:00:00,117.82,118.58,117.55,118.46,134255.0,90.2566,90.8388,90.0497,90.7468,134255.0
2018-10-18 10:30:00,118.51,119.25,118.51,118.87,135711.0,90.7851,91.352,90.7851,91.0609,135711.0
2018-10-18 11:00:00,118.87,119.12,118.28,118.72,108678.0,91.0609,91.2524,90.609,90.946,108678.0
2018-10-18 11:30:00,118.68,118.88,117.97,118.04,63739.0,90.9154,91.0686,90.3715,90.4251,63739.0
2018-10-18 12:00:00,118.0,118.51,117.73,118.31,58913.0,90.3945,90.7851,90.1876,90.6319,58913.0
2018-10-18 12:30:00,118.31,118.62,118.21,118.28,39611.0,90.6319,90.8694,90.5553,90.609,39611.0
2018-10-18 13:00:00,118.25,118.62,118.06,118.18,71305.0,90.586,90.8694,90.4404,90.5323,71305.0
2018-10-18 13:30:00,118.15,118.28,117.73,118.05,100635.0,90.5094,90.609,90.1876,90.4328,100635.0
2018-10-18 14:00:00,118.08,118.47,117.79,118.26,105614.0,90.4557,90.7545,90.2336,90.5936,105614.0
2018-10-18 14:30:00,118.22,118.76,118.08,118.51,54197.0,90.563,90.9767,90.4557,90.7851,54197.0
2018-10-18 15:00:00,118.53,118.62,118.0,118.42,85628.0,90.8005,90.8694,90.3945,90.7162,85628.0
2018-10-18 15:30:00,118.41,118.77,118.25,118.59,317767.0,90.7085,90.9843,90.586,90.8464,317767.0
2018-10-19 09:30:00,118.59,120.44,118.43,120.22,260439.0,90.8464,92.2636,90.7239,92.0951,260439.0
2018-10-19 10:00:00,120.22,120.65,119.49,119.55,89929.0,92.0951,92.4245,91.5359,91.5818,89929.0
2018-10-19 10:30:00,119.53,119.66,118.99,119.2,97845.0,91.5665,91.6661,91.1529,91.3137,97845.0
2018-10-19 11:00:00,119.2,119.28,118.35,118.35,92599.0,91.3137,91.375,90.6626,90.6626,92599.0
2018-10-19 11:30:00,118.4,118.68,118.07,118.64,139221.0,90.7009,90.9154,90.4481,90.8847,139221.0
2018-10-19 12:00:00,118.67,118.75,118.02,118.08,91974.0,90.9077,90.969,90.4098,90.4557,91974.0
2018-10-19 12:30:00,118.06,118.53,118.03,118.4,100139.0,90.4404,90.8005,90.4174,90.7009,100139.0
2018-10-19 13:00:00,118.32,118.39,118.08,118.21,57582.0,90.6396,90.6932,90.4557,90.5553,57582.0
2018-10-19 13:30:00,118.22,118.3,118.05,118.09,56101.0,90.563,90.6243,90.4328,90.4634,56101.0
2018-10-19 14:00:00,118.08,118.08,117.41,117.52,64986.0,90.4557,90.4557,89.9425,90.0268,64986.0
2018-10-19 14:30:00,117.48,117.75,117.37,117.55,58010.0,89.9961,90.2029,89.9118,90.0497,58010.0
2018-10-19 15:00:00,117.55,117.72,117.08,117.63,112525.0,90.0497,90.18,89.6897,90.111,112525.0
2018-10-19 15:30:00,117.65,117.77,117.3,117.58,465261.0,90.1263,90.2183,89.8582,90.0727,465261.0
2018-10-22 09:30:00,118.1,118.34,115.69,115.9,157699.0,90.4711,90.6549,88.6249,88.7857,157699.0
2018-10-22 10:00:00,115.9,116.31,115.4,115.56,125955.0,88.7857,89.0998,88.4027,88.5253,125955.0
2018-10-22 10:30:00,115.52,116.26,115.43,115.77,94528.0,88.4946,89.0615,88.4257,88.6862,94528.0
2018-10-22 11:00:00,115.78,116.61,115.67,116.35,84755.0,88.6938,89.3296,88.6096,89.1305,84755.0
2018-10-22 11:30:00,116.37,116.77,116.27,116.41,63904.0,89.1458,89.4522,89.0692,89.1764,63904.0
2018-10-22 12:00:00,116.43,116.58,115.95,116.16,69024.0,89.1918,89.3067,88.824,88.9849,69024.0
2018-10-22 12:30:00,116.21,116.25,115.81,116.15,44364.0,89.0232,89.0539,88.7168,88.9773,44364.0
2018-10-22 13:00:00,116.13,116.36,115.96,116.0,29653.0,88.9619,89.1381,88.8317,88.8623,29653.0
2018-10-22 13:30:00,115.98,116.18,115.65,115.66,88755.0,88.847,89.0002,88.5942,88.6019,88755.0
2018-10-22 14:00:00,115.67,116.19,115.61,116.09,54186.0,88.6096,89.0079,88.5636,88.9313,54186.0
2018-10-22 14:30:00,116.08,116.54,116.05,116.5,53352.0,88.9236,89.276,88.9007,89.2454,53352.0
2018-10-22 15:00:00,116.43,116.76,116.33,116.55,66764.0,89.1918,89.4446,89.1151,89.2837,66764.0
2018-10-22 15:30:00,116.53,116.64,116.19,116.25,252408.0,89.2684,89.3526,89.0079,89.0539,252408.0
2018-10-23 09:30:00,114.17,114.38,111.7,112.36,539337.0,87.4605,87.6213,85.5683,86.0739,539337.0
2018-10-23 10:00:00,112.37,112.68,110.76,111.28,245380.0,86.0816,86.319,84.8482,85.2466,245380.0
2018-10-23 10:30:00,111.28,112.0,110.97,111.3,216116.0,85.2466,85.7981,85.0091,85.2619,216116.0
2018-10-23 11:00:00,111.23,112.02,111.06,111.43,169292.0,85.2083,85.8135,85.078,85.3615,169292.0
2018-10-23 11:30:00,111.43,111.7,110.51,110.57,166135.0,85.3615,85.5683,84.6567,84.7027,166135.0
2018-10-23 12:00:00,110.58,111.08,110.29,110.39,282072.0,84.7103,85.0934,84.4882,84.5648,282072.0
2018-10-23 12:30:00,110.4,110.72,110.06,110.34,281719.0,84.5724,84.8176,84.312,84.5265,281719.0
2018-10-23 13:00:00,110.33,110.89,110.23,110.57,357047.0,84.5188,84.9478,84.4422,84.7027,357047.0
2018-10-23 13:30:00,110.57,110.68,109.53,109.54,157395.0,84.7027,84.7869,83.906,83.9136,157395.0
2018-10-23 14:00:00,109.54,111.25,109.54,111.17,387641.0,83.9136,85.2236,83.9136,85.1623,387641.0
2018-10-23 14:30:00,111.19,111.95,111.14,111.82,215509.0,85.1776,85.7598,85.1393,85.6602,215509.0
2018-10-23 15:00:00,111.82,112.21,111.47,111.6,216834.0,85.6602,85.959,85.3921,85.4917,216834.0
2018-10-23 15:30:00,111.62,111.9,111.06,111.12,596894.0,85.507,85.7215,85.078,85.124,596894.0
2018-10-24 09:30:00,111.78,111.95,110.52,110.52,297321.0,85.6296,85.7598,84.6644,84.6644,297321.0
2018-10-24 10:00:00,110.52,110.58,109.54,109.88,306836.0,84.6644,84.7103,83.9136,84.1741,306836.0
2018-10-24 10:30:00,109.91,110.25,108.82,108.88,385300.0,84.1971,84.4575,83.3621,83.408,385300.0
2018-10-24 11:00:00,108.88,108.92,107.88,108.57,442461.0,83.408,83.4387,82.642,83.1706,442461.0
2018-10-24 11:30:00,108.56,110.12,108.08,110.04,295122.0,83.1629,84.3579,82.7952,84.2967,295122.0
2018-10-24 12:00:00,110.01,110.2,109.3,109.52,213830.0,84.2737,84.4192,83.7298,83.8983,213830.0
2018-10-24 12:30:00,109.53,109.67,108.79,109.16,158890.0,83.906,84.0132,83.3391,83.6225,158890.0
2018-10-24 13:00:00,109.11,109.17,108.59,108.75,152628.0,83.5842,83.6302,83.1859,83.3085,152628.0
2018-10-24 13:30:00,108.76,108.96,108.23,108.39,103111.0,83.3161,83.4693,82.9101,83.0327,103111.0
2018-10-24 14:00:00,108.45,108.5,107.7,108.21,150022.0,83.0786,83.1169,82.5041,82.8948,150022.0
2018-10-24 14:30:00,108.25,108.48,107.51,107.53,117813.0,82.9254,83.1016,82.3585,82.3739,117813.0
2018-10-24 15:00:00,107.46,107.46,106.29,106.35,260324.0,82.3202,82.3202,81.424,81.4699,260324.0
2018-10-24 15:30:00,106.35,106.99,106.0,106.11,821669.0,81.4699,81.9602,81.2018,81.2861,821669.0
2018-10-25 09:30:00,107.87,108.86,106.64,107.36,273943.0,82.6343,83.3927,81.6921,82.2436,273943.0
2018-10-25 10:00:00,107.26,108.04,107.17,107.29,122737.0,82.167,82.7646,82.0981,82.19,122737.0
2018-10-25 10:30:00,107.33,107.87,106.92,106.94,101112.0,82.2207,82.6343,81.9066,81.9219,101112.0
2018-10-25 11:00:00,106.96,107.66,106.36,107.66,115023.0,81.9372,82.4735,81.4776,82.4735,115023.0
2018-10-25 11:30:00,107.64,107.95,107.29,107.44,136056.0,82.4581,82.6956,82.19,82.3049,136056.0
2018-10-25 12:00:00,107.47,107.79,106.97,107.04,98089.0,82.3279,82.573,81.9449,81.9985,98089.0
2018-10-25 12:30:00,107.03,107.42,106.92,107.1,88343.0,81.9908,82.2896,81.9066,82.0445,88343.0
2018-10-25 13:00:00,107.07,107.17,106.44,107.11,97339.0,82.0215,82.0981,81.5389,82.0521,97339.0
2018-10-25 13:30:00,107.07,107.47,107.06,107.23,64493.0,82.0215,82.3279,82.0138,82.144,64493.0
2018-10-25 14:00:00,107.21,107.59,107.02,107.41,92422.0,82.1287,82.4198,81.9832,82.2819,92422.0
2018-10-25 14:30:00,107.39,108.21,107.37,107.81,324098.0,82.2666,82.8948,82.2513,82.5884,324098.0
2018-10-25 15:00:00,107.84,108.47,107.78,107.94,112435.0,82.6113,83.094,82.5654,82.6879,112435.0
2018-10-25 15:30:00,107.99,108.11,106.98,107.12,426358.0,82.7263,82.8182,81.9525,82.0598,426358.0
2018-10-26 09:30:00,105.59,106.1,104.57,105.57,160407.0,80.8877,81.2784,80.1063,80.8724,160407.0
2018-10-26 10:00:00,105.58,105.58,103.76,104.11,216117.0,80.8801,80.8801,79.4858,79.754,216117.0
2018-10-26 10:30:00,104.11,104.16,103.49,103.62,228450.0,79.754,79.7923,79.279,79.3786,228450.0
2018-10-26 11:00:00,103.59,105.52,103.55,105.31,173586.0,79.3556,80.8341,79.325,80.6732,173586.0
2018-10-26 11:30:00,105.34,106.14,105.33,105.68,191246.0,80.6962,81.3091,80.6885,80.9567,191246.0
2018-10-26 12:00:00,105.67,106.74,105.66,106.11,147606.0,80.949,81.7687,80.9413,81.2861,147606.0
2018-10-26 12:30:00,106.08,107.05,105.86,106.35,151779.0,81.2631,82.0062,81.0946,81.4699,151779.0
2018-10-26 13:00:00,106.31,107.35,106.31,107.11,191460.0,81.4393,82.236,81.4393,82.0521,191460.0
2018-10-26 13:30:00,107.13,107.37,106.66,107.26,253385.0,82.0674,82.2513,81.7074,82.167,253385.0
2018-10-26 14:00:00,107.25,107.32,106.45,106.52,231076.0,82.1594,82.213,81.5465,81.6002,231076.0
2018-10-26 14:30:00,106.49,106.97,105.59,105.74,208934.0,81.5772,81.9449,80.8877,81.0026,208934.0
2018-10-26 15:00:00,105.68,106.45,105.6,106.17,257438.0,80.9567,81.5465,80.8954,81.332,257438.0
2018-10-26 15:30:00,106.17,107.2,106.03,106.55,672456.0,81.332,82.1211,81.2248,81.6231,672456.0
2018-10-29 09:30:00,106.95,107.0,106.0,106.32,273814.0,81.9296,81.9679,81.2018,81.4469,273814.0
2018-10-29 10:00:00,106.34,106.68,105.74,106.49,220357.0,81.4623,81.7227,81.0026,81.5772,220357.0
2018-10-29 10:30:00,106.5,106.75,105.28,105.78,257019.0,81.5848,81.7763,80.6502,81.0333,257019.0
2018-10-29 11:00:00,105.79,105.93,104.92,105.51,106402.0,81.0409,81.1482,80.3745,80.8264,106402.0
2018-10-29 11:30:00,105.51,105.65,105.11,105.13,110544.0,80.8264,80.9337,80.52,80.5353,110544.0
2018-10-29 12:00:00,105.11,105.14,104.43,104.56,101148.0,80.52,80.543,79.9991,80.0987,101148.0
2018-10-29 12:30:00,104.56,105.02,104.39,104.4,107758.0,80.0987,80.4511,79.9685,79.9761,107758.0
2018-10-29 13:00:00,104.37,104.8,104.29,104.29,145473.0,79.9531,80.2825,79.8918,79.8918,145473.0
2018-10-29 13:30:00,104.31,104.53,103.9,104.04,166781.0,79.9072,80.0757,79.5931,79.7003,166781.0
2018-10-29 14:00:00,104.02,104.05,103.08,103.1,191237.0,79.685,79.708,78.9649,78.9802,191237.0
2018-10-29 14:30:00,103.09,103.59,102.72,102.85,204910.0,78.9726,79.3556,78.6891,78.7887,204910.0
2018-10-29 15:00:00,102.79,102.79,101.48,101.77,232311.0,78.7428,78.7428,77.7392,77.9614,232311.0
2018-10-29 15:30:00,101.76,102.18,100.63,102.08,816305.0,77.9537,78.2755,77.0881,78.1989,816305.0
2018-10-30 09:30:00,101.69,102.94,101.03,102.67,225227.0,77.9001,78.8577,77.3945,78.6508,225227.0
2018-10-30 10:00:00,102.67,102.78,101.91,102.1,262136.0,78.6508,78.7351,78.0686,78.2142,262136.0
2018-10-30 10:30:00,102.1,102.37,101.46,102.1,219076.0,78.2142,78.421,77.7239,78.2142,219076.0
2018-10-30 11:00:00,102.13,103.21,101.95,103.2,208155.0,78.2372,79.0645,78.0993,79.0568,208155.0
2018-10-30 11:30:00,103.23,104.1,102.97,103.54,215840.0,79.0798,79.7463,78.8807,79.3173,215840.0
2018-10-30 12:00:00,103.58,103.99,103.33,103.48,108279.0,79.3479,79.662,79.1564,79.2713,108279.0
2018-10-30 12:30:00,103.5,103.68,103.28,103.32,123528.0,79.2867,79.4246,79.1181,79.1488,123528.0
2018-10-30 13:00:00,103.3,103.73,103.0,103.2,138628.0,79.1335,79.4629,78.9036,79.0568,138628.0
2018-10-30 13:30:00,103.19,103.64,102.86,103.59,148762.0,79.0492,79.3939,78.7964,79.3556,148762.0
2018-10-30 14:00:00,103.6,103.99,103.47,103.71,149852.0,79.3633,79.662,79.2637,79.4475,149852.0
2018-10-30 14:30:00,103.7,104.81,103.54,104.64,118027.0,79.4399,80.2902,79.3173,80.16,118027.0
2018-10-30 15:00:00,104.64,105.22,104.18,105.0,218543.0,80.16,80.6043,79.8076,80.4357,218543.0
2018-10-30 15:30:00,105.02,106.16,104.88,105.55,825377.0,80.4511,81.3244,80.3438,80.8571,825377.0
2018-10-31 09:30:00,106.68,108.36,106.53,107.31,429631.0,81.7227,83.0097,81.6078,82.2053,429631.0
2018-10-31 10:00:00,107.28,107.98,106.76,107.47,141519.0,82.1824,82.7186,81.784,82.3279,141519.0
2018-10-31 10:30:00,107.54,108.72,107.54,107.89,226859.0,82.3815,83.2855,82.3815,82.6496,226859.0
2018-10-31 11:00:00,107.95,108.31,107.32,108.0,132880.0,82.6956,82.9714,82.213,82.7339,132880.0
2018-10-31 11:30:00,108.02,108.52,107.87,108.16,103970.0,82.7492,83.1323,82.6343,82.8565,103970.0
2018-10-31 12:00:00,108.17,108.28,107.4,107.4,98082.0,82.8641,82.9484,82.2743,82.2743,98082.0
2018-10-31 12:30:00,107.37,107.64,107.19,107.26,84818.0,82.2513,82.4581,82.1134,82.167,84818.0
2018-10-31 13:00:00,107.27,107.57,107.1,107.39,103002.0,82.1747,82.4045,82.0445,82.2666,103002.0
2018-10-31 13:30:00,107.41,107.41,106.86,106.96,61657.0,82.2819,82.2819,81.8606,81.9372,61657.0
2018-10-31 14:00:00,106.98,106.99,106.24,106.32,121467.0,81.9525,81.9602,81.3857,81.4469,121467.0
2018-10-31 14:30:00,106.34,106.61,106.18,106.54,123845.0,81.4623,81.6691,81.3397,81.6155,123845.0
2018-10-31 15:00:00,106.55,106.81,106.11,106.25,136295.0,81.6231,81.8223,81.2861,81.3933,136295.0
2018-10-31 15:30:00,106.24,106.31,105.07,105.3,593680.0,81.3857,81.4393,80.4894,80.6656,593680.0
2018-11-01 09:30:00,105.98,106.74,105.32,106.68,154980.0,81.1865,81.7687,80.6809,81.7227,154980.0
2018-11-01 10:00:00,106.59,106.64,105.93,106.61,149164.0,81.6538,81.6921,81.1482,81.6691,149164.0
2018-11-01 10:30:00,106.64,107.3,106.5,106.92,131953.0,81.6921,82.1977,81.5848,81.9066,131953.0
2018-11-01 11:00:00,106.93,107.02,105.76,105.76,244235.0,81.9142,81.9832,81.0179,81.0179,244235.0
2018-11-01 11:30:00,105.76,105.99,103.97,104.04,363893.0,81.0179,81.1941,79.6467,79.7003,363893.0
2018-11-01 12:00:00,104.03,105.31,103.85,105.31,165060.0,79.6927,80.6732,79.5548,80.6732,165060.0
2018-11-01 12:30:00,105.3,105.57,104.92,105.56,118033.0,80.6656,80.8724,80.3745,80.8647,118033.0
2018-11-01 13:00:00,105.56,105.99,105.18,105.99,162295.0,80.8647,81.1941,80.5736,81.1941,162295.0
2018-11-01 13:30:00,105.99,106.02,105.17,105.42,133240.0,81.1941,81.2171,80.566,80.7575,133240.0
2018-11-01 14:00:00,105.46,105.72,105.1,105.48,121554.0,80.7881,80.9873,80.5124,80.8035,121554.0
2018-11-01 14:30:00,105.46,105.57,105.11,105.5,159459.0,80.7881,80.8724,80.52,80.8188,159459.0
2018-11-01 15:00:00,105.47,106.11,105.32,106.0,256183.0,80.7958,81.2861,80.6809,81.2018,256183.0
2018-11-01 15:30:00,105.97,106.97,105.75,106.89,561063.0,81.1788,81.9449,81.0103,81.8836,561063.0
2018-11-02 09:30:00,106.15,106.15,102.61,104.9,727877.0,81.3167,81.3167,78.6049,80.3591,727877.0
2018-11-02 10:00:00,104.8,106.49,104.52,104.56,327217.0,80.2825,81.5772,80.068,80.0987,327217.0
2018-11-02 10:30:00,104.54,105.41,103.11,103.73,496885.0,80.0834,80.7498,78.9879,79.4629,496885.0
2018-11-02 11:00:00,103.79,103.79,102.05,102.44,559074.0,79.5088,79.5088,78.1759,78.4746,559074.0
2018-11-02 11:30:00,102.39,103.99,102.35,102.9,418213.0,78.4363,79.662,78.4057,78.827,418213.0
2018-11-02 12:00:00,103.02,103.36,101.91,102.37,202243.0,78.919,79.1794,78.0686,78.421,202243.0
2018-11-02 12:30:00,102.37,102.47,101.08,101.21,239486.0,78.421,78.4976,77.4328,77.5324,239486.0
2018-11-02 13:00:00,101.14,101.66,100.84,101.63,297710.0,77.4788,77.8771,77.249,77.8541,297710.0
2018-11-02 13:30:00,101.66,102.48,101.54,102.28,264937.0,77.8771,78.5053,77.7852,78.3521,264937.0
2018-11-02 14:00:00,102.28,102.63,101.66,102.6,208199.0,78.3521,78.6202,77.8771,78.5972,208199.0
2018-11-02 14:30:00,102.59,103.19,102.46,102.69,378043.0,78.5896,79.0492,78.49,78.6662,378043.0
2018-11-02 15:00:00,102.69,102.92,102.1,102.15,235271.0,78.6662,78.8424,78.2142,78.2525,235271.0
2018-11-02 15:30:00,102.18,102.72,101.78,102.33,1005592.0,78.2755,78.6891,77.9691,78.3904,1005592.0
2018-11-05 09:30:00,104.54,106.63,104.54,105.04,401616.0,80.0834,81.6844,80.0834,80.4664,401616.0
2018-11-05 10:00:00,105.08,105.34,104.04,104.36,377689.0,80.497,80.6962,79.7003,79.9455,377689.0
2018-11-05 10:30:00,104.4,105.42,104.28,105.35,221444.0,79.9761,80.7575,79.8842,80.7039,221444.0
2018-11-05 11:00:00,105.31,106.15,105.09,105.92,206291.0,80.6732,81.3167,80.5047,81.1405,206291.0
2018-11-05 11:30:00,105.97,106.48,105.73,106.04,361003.0,81.1788,81.5695,80.995,81.2324,361003.0
2018-11-05 12:00:00,106.05,106.26,105.46,105.96,221827.0,81.2401,81.401,80.7881,81.1712,221827.0
2018-11-05 12:30:00,105.9,106.44,105.51,106.4,184699.0,81.1252,81.5389,80.8264,81.5082,184699.0
2018-11-05 13:00:00,106.4,106.94,106.23,106.81,170288.0,81.5082,81.9219,81.378,81.8223,170288.0
2018-11-05 13:30:00,106.79,107.11,106.73,106.87,206612.0,81.807,82.0521,81.761,81.8683,206612.0
2018-11-05 14:00:00,106.88,107.09,106.6,106.74,179237.0,81.8759,82.0368,81.6614,81.7687,179237.0
2018-11-05 14:30:00,106.74,106.87,106.25,106.61,181803.0,81.7687,81.8683,81.3933,81.6691,181803.0
2018-11-05 15:00:00,106.6,106.95,106.35,106.55,132241.0,81.6614,81.9296,81.4699,81.6231,132241.0
2018-11-05 15:30:00,106.62,106.66,105.99,106.33,609626.0,81.6768,81.7074,81.1941,81.4546,609626.0
2018-11-06 09:30:00,107.06,107.47,105.92,106.68,253881.0,82.0138,82.3279,81.1405,81.7227,253881.0
2018-11-06 10:00:00,106.68,107.07,106.37,106.66,216632.0,81.7227,82.0215,81.4852,81.7074,216632.0
2018-11-06 10:30:00,106.64,106.77,105.5,106.37,192088.0,81.6921,81.7917,80.8188,81.4852,192088.0
2018-11-06 11:00:00,106.38,106.86,105.67,105.94,295382.0,81.4929,81.8606,80.949,81.1558,295382.0
2018-11-06 11:30:00,105.93,106.16,105.43,105.78,460945.0,81.1482,81.3244,80.7652,81.0333,460945.0
2018-11-06 12:00:00,105.78,106.16,105.73,105.94,315806.0,81.0333,81.3244,80.995,81.1558,315806.0
2018-11-06 12:30:00,105.96,106.22,105.91,106.17,111536.0,81.1712,81.3703,81.1329,81.332,111536.0
2018-11-06 13:00:00,106.21,106.69,106.02,106.59,105605.0,81.3627,81.7304,81.2171,81.6538,105605.0
2018-11-06 13:30:00,106.59,107.01,106.52,106.9,87860.0,81.6538,81.9755,81.6002,81.8913,87860.0
2018-11-06 14:00:00,106.91,107.42,106.78,107.17,201476.0,81.8989,82.2896,81.7993,82.0981,201476.0
2018-11-06 14:30:00,107.16,107.51,106.98,107.3,197050.0,82.0904,82.3585,81.9525,82.1977,197050.0
2018-11-06 15:00:00,107.32,107.54,107.26,107.51,192019.0,82.213,82.3815,82.167,82.3585,192019.0
2018-11-06 15:30:00,107.52,107.52,106.86,107.29,511946.0,82.3662,82.3662,81.8606,82.19,511946.0
2018-11-07 09:30:00,109.25,110.2,108.57,108.74,336976.0,83.6915,84.4192,83.1706,83.3008,336976.0
2018-11-07 10:00:00,108.78,109.38,108.33,109.11,206795.0,83.3314,83.7911,82.9867,83.5842,206795.0
2018-11-07 10:30:00,108.98,109.56,107.66,107.79,316251.0,83.4846,83.929,82.4735,82.573,316251.0
2018-11-07 11:00:00,107.8,108.47,107.36,107.64,185800.0,82.5807,83.094,82.2436,82.4581,185800.0
2018-11-07 11:30:00,107.66,108.63,107.66,108.16,141613.0,82.4735,83.2165,82.4735,82.8565,141613.0
2018-11-07 12:00:00,108.14,108.3,107.55,107.82,127203.0,82.8412,82.9637,82.3892,82.596,127203.0
2018-11-07 12:30:00,107.86,108.22,107.73,108.22,77042.0,82.6267,82.9024,82.5271,82.9024,77042.0
2018-11-07 13:00:00,108.2,108.38,107.9,108.03,117451.0,82.8871,83.025,82.6573,82.7569,117451.0
2018-11-07 13:30:00,108.04,108.14,107.44,107.57,93982.0,82.7646,82.8412,82.3049,82.4045,93982.0
2018-11-07 14:00:00,107.54,108.21,107.47,108.12,108131.0,82.3815,82.8948,82.3279,82.8258,108131.0
2018-11-07 14:30:00,108.1,108.57,108.08,108.55,133603.0,82.8105,83.1706,82.7952,83.1552,133603.0
2018-11-07 15:00:00,108.56,109.26,108.47,109.19,165390.0,83.1629,83.6991,83.094,83.6455,165390.0
2018-11-07 15:30:00,109.19,109.34,108.84,109.17,484696.0,83.6455,83.7604,83.3774,83.6302,484696.0
2018-11-08 09:30:00,108.73,108.95,107.62,107.83,209532.0,83.2931,83.4617,82.4428,82.6037,209532.0
2018-11-08 10:00:00,107.83,108.3,107.29,107.59,174964.0,82.6037,82.9637,82.19,82.4198,174964.0
2018-11-08 10:30:00,107.58,107.81,106.62,106.69,167686.0,82.4122,82.5884,81.6768,81.7304,167686.0
2018-11-08 11:00:00,106.67,106.99,106.24,106.53,217327.0,81.7151,81.9602,81.3857,81.6078,217327.0
2018-11-08 11:30:00,106.53,107.15,106.34,106.49,180483.0,81.6078,82.0828,81.4623,81.5772,180483.0
2018-11-08 12:00:00,106.52,106.75,105.76,105.79,208453.0,81.6002,81.7763,81.0179,81.0409,208453.0
2018-11-08 12:30:00,105.76,106.18,105.68,105.85,114371.0,81.0179,81.3397,80.9567,81.0869,114371.0
2018-11-08 13:00:00,105.87,106.08,105.85,105.99,161488.0,81.1022,81.2631,81.0869,81.1941,161488.0
2018-11-08 13:30:00,106.0,106.35,105.86,106.33,127780.0,81.2018,81.4699,81.0946,81.4546,127780.0
2018-11-08 14:00:00,106.39,106.42,105.37,105.48,134401.0,81.5006,81.5235,80.7192,80.8035,134401.0
2018-11-08 14:30:00,105.48,105.59,104.9,105.12,164404.0,80.8035,80.8877,80.3591,80.5277,164404.0
2018-11-08 15:00:00,105.14,105.19,104.72,104.87,227244.0,80.543,80.5813,80.2213,80.3362,227244.0
2018-11-08 15:30:00,104.88,105.26,104.78,104.85,919542.0,80.3438,80.6349,80.2672,80.3208,919542.0
2018-11-09 09:30:00,103.09,103.98,102.5,103.16,513239.0,78.9726,79.6544,78.5206,79.0262,513239.0
2018-11-09 10:00:00,103.14,104.28,102.96,104.28,244411.0,79.0109,79.8842,78.873,79.8842,244411.0
2018-11-09 10:30:00,104.32,104.8,104.01,104.59,202208.0,79.9148,80.2825,79.6774,80.1217,202208.0
2018-11-09 11:00:00,104.57,105.1,103.92,104.98,124328.0,80.1063,80.5124,79.6084,80.4204,124328.0
2018-11-09 11:30:00,104.98,105.07,104.21,104.28,162788.0,80.4204,80.4894,79.8306,79.8842,162788.0
2018-11-09 12:00:00,104.26,104.66,104.07,104.64,95243.0,79.8689,80.1753,79.7233,80.16,95243.0
2018-11-09 12:30:00,104.64,105.19,104.56,104.71,74965.0,80.16,80.5813,80.0987,80.2136,74965.0
2018-11-09 13:00:00,104.72,105.05,104.61,104.71,73046.0,80.2213,80.4741,80.137,80.2136,73046.0
2018-11-09 13:30:00,104.7,104.96,104.6,104.86,63117.0,80.2059,80.4051,80.1293,80.3285,63117.0
2018-11-09 14:00:00,104.82,105.21,104.7,104.84,98905.0,80.2979,80.5966,80.2059,80.3132,98905.0
2018-11-09 14:30:00,104.82,105.79,104.82,105.72,130856.0,80.2979,81.0409,80.2979,80.9873,130856.0
2018-11-09 15:00:00,105.72,106.1,105.56,105.81,122478.0,80.9873,81.2784,80.8647,81.0563,122478.0
2018-11-09 15:30:00,105.8,106.22,105.51,105.51,490539.0,81.0486,81.3703,80.8264,80.8264,490539.0
2018-11-12 09:30:00,106.84,106.95,104.45,104.53,192215.0,81.8453,81.9296,80.0144,80.0757,192215.0
2018-11-12 10:00:00,104.52,105.02,104.1,104.63,170043.0,80.068,80.4511,79.7463,80.1523,170043.0
2018-11-12 10:30:00,104.61,104.76,103.5,103.58,180883.0,80.137,80.2519,79.2867,79.3479,180883.0
2018-11-12 11:00:00,103.62,103.8,103.12,103.16,123719.0,79.3786,79.5165,78.9956,79.0262,123719.0
2018-11-12 11:30:00,103.2,103.46,102.87,103.19,82198.0,79.0568,79.256,78.8041,79.0492,82198.0
2018-11-12 12:00:00,103.16,103.6,103.04,103.31,69418.0,79.0262,79.3633,78.9343,79.1411,69418.0
2018-11-12 12:30:00,103.28,103.31,102.85,102.9,69286.0,79.1181,79.1411,78.7887,78.827,69286.0
2018-11-12 13:00:00,102.88,102.95,102.32,102.62,95924.0,78.8117,78.8653,78.3827,78.6125,95924.0
2018-11-12 13:30:00,102.64,102.85,102.21,102.43,99542.0,78.6279,78.7887,78.2985,78.467,99542.0
2018-11-12 14:00:00,102.42,103.17,102.42,102.6,124456.0,78.4593,79.0339,78.4593,78.5972,124456.0
2018-11-12 14:30:00,102.58,103.01,102.21,102.25,153374.0,78.5819,78.9113,78.2985,78.3291,153374.0
2018-11-12 15:00:00,102.23,102.4,101.77,101.8,213795.0,78.3138,78.444,77.9614,77.9844,213795.0
2018-11-12 15:30:00,101.79,101.79,101.03,101.28,709435.0,77.9767,77.9767,77.3945,77.586,709435.0
2018-11-13 09:30:00,101.22,102.41,100.28,101.42,240514.0,77.5401,78.4517,76.82,77.6933,240514.0
2018-11-13 10:00:00,101.38,101.47,99.55,99.78,321323.0,77.6626,77.7316,76.2607,76.4369,321323.0
2018-11-13 10:30:00,99.78,101.05,99.65,101.04,287240.0,76.4369,77.4098,76.3374,77.4022,287240.0
2018-11-13 11:00:00,101.02,101.27,100.46,100.56,398337.0,77.3868,77.5784,76.9579,77.0345,398337.0
2018-11-13 11:30:00,100.52,101.1,100.36,100.92,296303.0,77.0038,77.4481,76.8813,77.3102,296303.0
2018-11-13 12:00:00,100.92,101.0,100.2,100.56,265675.0,77.3102,77.3715,76.7587,77.0345,265675.0
2018-11-13 12:30:00,100.52,100.71,99.94,100.09,168723.0,77.0038,77.1494,76.5595,76.6744,168723.0
2018-11-13 13:00:00,100.09,100.23,99.33,99.44,109145.0,76.6744,76.7817,76.0922,76.1765,109145.0
2018-11-13 13:30:00,99.42,99.92,99.29,99.35,161838.0,76.1612,76.5442,76.0616,76.1075,161838.0
2018-11-13 14:00:00,99.33,99.44,98.85,99.0,189857.0,76.0922,76.1765,75.7245,75.8394,189857.0
2018-11-13 14:30:00,99.0,99.18,98.57,98.8,199961.0,75.8394,75.9773,75.51,75.6862,199961.0
2018-11-13 15:00:00,98.82,99.26,98.31,98.42,393757.0,75.7015,76.0386,75.3108,75.3951,393757.0
2018-11-13 15:30:00,98.39,98.96,98.08,98.54,845147.0,75.3721,75.8088,75.1346,75.487,845147.0
2018-11-14 09:30:00,100.75,101.1,100.18,100.79,549082.0,77.18,77.4481,76.7434,77.2107,549082.0
2018-11-14 10:00:00,100.74,100.92,99.91,100.04,272713.0,77.1724,77.3102,76.5365,76.6361,272713.0
2018-11-14 10:30:00,100.01,100.27,98.99,99.38,124855.0,76.6131,76.8123,75.8318,76.1305,124855.0
2018-11-14 11:00:00,99.43,99.55,98.63,98.73,131590.0,76.1688,76.2607,75.556,75.6326,131590.0
2018-11-14 11:30:00,98.77,98.85,97.75,98.17,337944.0,75.6632,75.7245,74.8819,75.2036,337944.0
2018-11-14 12:00:00,98.17,98.49,97.88,98.44,139610.0,75.2036,75.4487,74.9814,75.4104,139610.0
2018-11-14 12:30:00,98.43,98.58,98.0,98.29,132218.0,75.4028,75.5177,75.0734,75.2955,132218.0
2018-11-14 13:00:00,98.35,98.52,97.92,98.23,144249.0,75.3415,75.4717,75.0121,75.2496,144249.0
2018-11-14 13:30:00,98.23,98.39,97.64,97.89,139224.0,75.2496,75.3721,74.7976,74.9891,139224.0
2018-11-14 14:00:00,97.87,98.19,97.24,97.53,316136.0,74.9738,75.2189,74.4912,74.7133,316136.0
2018-11-14 14:30:00,97.51,98.4,97.43,98.37,222904.0,74.698,75.3798,74.6367,75.3568,222904.0
2018-11-14 15:00:00,98.33,98.95,98.33,98.87,358838.0,75.3262,75.8011,75.3262,75.7398,358838.0
2018-11-14 15:30:00,98.85,98.88,97.99,98.14,678911.0,75.7245,75.7475,75.0657,75.1806,678911.0
2018-11-15 09:30:00,97.91,99.4,96.81,98.94,275669.0,75.0044,76.1458,74.1618,75.7935,275669.0
2018-11-15 10:00:00,98.87,99.2,98.54,98.95,176457.0,75.7398,75.9926,75.487,75.8011,176457.0
2018-11-15 10:30:00,98.86,99.4,98.1,99.25,154193.0,75.7322,76.1458,75.15,76.0309,154193.0
2018-11-15 11:00:00,99.32,100.33,98.77,100.19,222576.0,76.0846,76.8583,75.6632,76.751,222576.0
2018-11-15 11:30:00,100.19,101.02,100.06,100.67,221748.0,76.751,77.3868,76.6514,77.1187,221748.0
2018-11-15 12:00:00,100.71,101.35,100.68,101.1,196263.0,77.1494,77.6396,77.1264,77.4481,196263.0
2018-11-15 12:30:00,101.1,101.1,100.4,100.56,146274.0,77.4481,77.4481,76.9119,77.0345,146274.0
2018-11-15 13:00:00,100.57,101.69,100.4,101.56,155374.0,77.0421,77.9001,76.9119,77.8005,155374.0
2018-11-15 13:30:00,101.61,101.96,101.27,101.78,157732.0,77.8388,78.1069,77.5784,77.9691,157732.0
2018-11-15 14:00:00,101.75,101.9,100.98,101.27,143086.0,77.9461,78.061,77.3562,77.5784,143086.0
2018-11-15 14:30:00,101.27,101.57,101.0,101.12,125433.0,77.5784,77.8082,77.3715,77.4635,125433.0
2018-11-15 15:00:00,101.14,101.49,100.38,101.16,329044.0,77.4788,77.7469,76.8966,77.4941,329044.0
2018-11-15 15:30:00,101.18,101.71,101.15,101.64,665671.0,77.5094,77.9154,77.4864,77.8618,665671.0
2018-11-16 09:30:00,103.0,104.42,102.7,104.15,649052.0,78.9036,79.9914,78.6738,79.7846,649052.0
2018-11-16 10:00:00,104.15,104.73,103.81,104.36,308632.0,79.7846,80.2289,79.5241,79.9455,308632.0
2018-11-16 10:30:00,104.39,104.83,104.24,104.61,285294.0,79.9685,80.3055,79.8535,80.137,285294.0
2018-11-16 11:00:00,104.62,104.86,104.4,104.7,779554.0,80.1446,80.3285,79.9761,80.2059,779554.0
2018-11-16 11:30:00,104.7,105.06,104.28,104.66,394063.0,80.2059,80.4817,79.8842,80.1753,394063.0
2018-11-16 12:00:00,104.64,104.87,103.82,103.84,432978.0,80.16,80.3362,79.5318,79.5471,432978.0
2018-11-16 12:30:00,103.82,105.27,103.77,104.83,227346.0,79.5318,80.6426,79.4935,80.3055,227346.0
2018-11-16 13:00:00,104.78,105.06,104.55,104.58,135235.0,80.2672,80.4817,80.091,80.114,135235.0
2018-11-16 13:30:00,104.59,104.81,104.37,104.78,212037.0,80.1217,80.2902,79.9531,80.2672,212037.0
2018-11-16 14:00:00,104.79,105.04,104.59,104.99,251671.0,80.2749,80.4664,80.1217,80.4281,251671.0
2018-11-16 14:30:00,104.98,105.46,104.89,105.33,193772.0,80.4204,80.7881,80.3515,80.6885,193772.0
2018-11-16 15:00:00,105.34,105.59,105.06,105.19,202368.0,80.6962,80.8877,80.4817,80.5813,202368.0
2018-11-16 15:30:00,105.21,105.42,104.93,105.21,830449.0,80.5966,80.7575,80.3821,80.5966,830449.0
2018-11-19 09:30:00,103.99,104.97,103.61,103.95,315440.0,79.662,80.4128,79.3709,79.6314,315440.0
2018-11-19 10:00:00,103.8,104.87,103.78,104.82,167967.0,79.5165,80.3362,79.5012,80.2979,167967.0
2018-11-19 10:30:00,104.82,105.83,104.45,105.58,175120.0,80.2979,81.0716,80.0144,80.8801,175120.0
2018-11-19 11:00:00,105.57,105.74,105.21,105.49,219852.0,80.8724,81.0026,80.5966,80.8111,219852.0
2018-11-19 11:30:00,105.48,105.65,104.96,105.12,233026.0,80.8035,80.9337,80.4051,80.5277,233026.0
2018-11-19 12:00:00,105.12,105.32,104.68,104.83,135298.0,80.5277,80.6809,80.1906,80.3055,135298.0
2018-11-19 12:30:00,104.83,105.63,104.71,105.45,154923.0,80.3055,80.9184,80.2136,80.7805,154923.0
2018-11-19 13:00:00,105.45,105.59,105.28,105.48,156273.0,80.7805,80.8877,80.6502,80.8035,156273.0
2018-11-19 13:30:00,105.44,105.83,105.07,105.2,138148.0,80.7728,81.0716,80.4894,80.589,138148.0
2018-11-19 14:00:00,105.21,105.83,104.93,105.73,182955.0,80.5966,81.0716,80.3821,80.995,182955.0
2018-11-19 14:30:00,105.78,106.13,105.43,105.69,107117.0,81.0333,81.3014,80.7652,80.9643,107117.0
2018-11-19 15:00:00,105.68,106.13,105.39,105.94,271640.0,80.9567,81.3014,80.7345,81.1558,271640.0
2018-11-19 15:30:00,105.97,106.03,105.4,105.77,587105.0,81.1788,81.2248,80.7422,81.0256,587105.0
2018-11-20 09:30:00,103.45,103.97,101.87,102.52,434694.0,79.2484,79.6467,78.038,78.5359,434694.0
2018-11-20 10:00:00,102.44,102.44,101.45,101.98,368344.0,78.4746,78.4746,77.7163,78.1223,368344.0
2018-11-20 10:30:00,101.96,103.3,101.92,103.3,233363.0,78.1069,79.1335,78.0763,79.1335,233363.0
2018-11-20 11:00:00,103.23,103.44,102.53,102.91,386913.0,79.0798,79.2407,78.5436,78.8347,386913.0
2018-11-20 11:30:00,102.94,103.45,102.64,103.4,410172.0,78.8577,79.2484,78.6279,79.2101,410172.0
2018-11-20 12:00:00,103.31,103.58,103.02,103.28,351747.0,79.1411,79.3479,78.919,79.1181,351747.0
2018-11-20 12:30:00,103.28,103.45,102.9,102.95,242807.0,79.1181,79.2484,78.827,78.8653,242807.0
2018-11-20 13:00:00,102.95,103.06,102.06,102.47,454622.0,78.8653,78.9496,78.1835,78.4976,454622.0
2018-11-20 13:30:00,102.46,102.78,102.27,102.28,253241.0,78.49,78.7351,78.3444,78.3521,253241.0
2018-11-20 14:00:00,102.22,102.27,101.78,102.08,212578.0,78.3061,78.3444,77.9691,78.1989,212578.0
2018-11-20 14:30:00,102.11,102.72,101.86,101.97,185669.0,78.2218,78.6891,78.0303,78.1146,185669.0
2018-11-20 15:00:00,101.96,102.38,101.37,102.29,346885.0,78.1069,78.4287,77.655,78.3597,346885.0
2018-11-20 15:30:00,102.31,102.53,102.11,102.36,738121.0,78.3751,78.5436,78.2218,78.4134,738121.0
2018-11-21 09:30:00,103.29,104.57,103.23,104.25,179136.0,79.1258,80.1063,79.0798,79.8612,179136.0
2018-11-21 10:00:00,104.2,105.08,104.2,105.05,229944.0,79.8229,80.497,79.8229,80.4741,229944.0
2018-11-21 10:30:00,105.06,105.5,104.63,105.17,503736.0,80.4817,80.8188,80.1523,80.566,503736.0
2018-11-21 11:00:00,105.15,105.73,105.06,105.71,216146.0,80.5507,80.995,80.4817,80.9796,216146.0
2018-11-21 11:30:00,105.71,106.76,105.71,106.72,276723.0,80.9796,81.784,80.9796,81.7534,276723.0
2018-11-21 12:00:00,106.73,107.19,106.66,107.16,250826.0,81.761,82.1134,81.7074,82.0904,250826.0
2018-11-21 12:30:00,107.2,107.46,106.9,107.38,348898.0,82.1211,82.3202,81.8913,82.259,348898.0
2018-11-21 13:00:00,107.34,107.57,106.97,107.21,425394.0,82.2283,82.4045,81.9449,82.1287,425394.0
2018-11-21 13:30:00,107.2,107.32,106.75,106.79,180411.0,82.1211,82.213,81.7763,81.807,180411.0
2018-11-21 14:00:00,106.79,106.82,106.45,106.45,196319.0,81.807,81.83,81.5465,81.5465,196319.0
2018-11-21 14:30:00,106.47,106.63,106.18,106.31,224057.0,81.5618,81.6844,81.3397,81.4393,224057.0
2018-11-21 15:00:00,106.29,106.62,106.29,106.44,208522.0,81.424,81.6768,81.424,81.5389,208522.0
2018-11-21 15:30:00,106.41,106.48,105.68,106.0,767030.0,81.5159,81.5695,80.9567,81.2018,767030.0
2018-11-23 09:30:00,101.63,102.21,100.72,101.1,625907.0,77.8541,78.2985,77.157,77.4481,625907.0
2018-11-23 10:00:00,101.11,101.47,100.0,100.05,321132.0,77.4558,77.7316,76.6055,76.6438,321132.0
2018-11-23 10:30:00,100.03,100.63,99.63,99.71,339229.0,76.6285,77.0881,76.322,76.3833,339229.0
2018-11-23 11:00:00,99.73,100.7,99.72,100.57,340253.0,76.3986,77.1417,76.391,77.0421,340253.0
2018-11-23 11:30:00,100.56,100.65,99.6,99.66,324063.0,77.0345,77.1034,76.2991,76.345,324063.0
2018-11-23 12:00:00,99.63,99.83,99.37,99.76,256376.0,76.322,76.4752,76.1229,76.4216,256376.0
2018-11-23 12:30:00,99.76,100.85,99.64,100.7,526746.0,76.4216,77.2566,76.3297,77.1417,526746.0
2018-11-26 09:30:00,101.7,102.55,101.35,101.57,334162.0,77.9078,78.5589,77.6396,77.8082,334162.0
2018-11-26 10:00:00,101.58,101.92,101.28,101.42,316631.0,77.8158,78.0763,77.586,77.6933,316631.0
2018-11-26 10:30:00,101.43,102.28,101.03,102.21,178837.0,77.7009,78.3521,77.3945,78.2985,178837.0
2018-11-26 11:00:00,102.21,102.63,101.93,102.5,243711.0,78.2985,78.6202,78.084,78.5206,243711.0
2018-11-26 11:30:00,102.49,102.49,101.73,102.2,93519.0,78.513,78.513,77.9307,78.2908,93519.0
2018-11-26 12:00:00,102.22,102.23,101.57,101.66,103523.0,78.3061,78.3138,77.8082,77.8771,103523.0
2018-11-26 12:30:00,101.63,102.03,101.33,101.97,101929.0,77.8541,78.1606,77.6243,78.1146,101929.0
2018-11-26 13:00:00,101.94,102.08,101.63,101.75,77217.0,78.0916,78.1989,77.8541,77.9461,77217.0
2018-11-26 13:30:00,101.76,102.1,101.75,102.02,95400.0,77.9537,78.2142,77.9461,78.1529,95400.0
2018-11-26 14:00:00,102.04,102.2,101.87,101.98,88379.0,78.1682,78.2908,78.038,78.1223,88379.0
2018-11-26 14:30:00,101.98,102.43,101.96,102.43,118383.0,78.1223,78.467,78.1069,78.467,118383.0
2018-11-26 15:00:00,102.46,102.71,102.39,102.53,257007.0,78.49,78.6815,78.4363,78.5436,257007.0
2018-11-26 15:30:00,102.53,102.73,102.34,102.59,483754.0,78.5436,78.6968,78.398,78.5896,483754.0
2018-11-27 09:30:00,102.26,102.96,101.01,101.35,191439.0,78.3368,78.873,77.3792,77.6396,191439.0
2018-11-27 10:00:00,101.33,101.86,101.16,101.16,200424.0,77.6243,78.0303,77.4941,77.4941,200424.0
2018-11-27 10:30:00,101.16,101.98,100.76,101.9,424968.0,77.4941,78.1223,77.1877,78.061,424968.0
2018-11-27 11:00:00,101.89,103.06,101.88,102.35,405697.0,78.0533,78.9496,78.0457,78.4057,405697.0
2018-11-27 11:30:00,102.32,102.6,102.09,102.44,158717.0,78.3827,78.5972,78.2065,78.4746,158717.0
2018-11-27 12:00:00,102.42,102.46,100.79,101.09,152304.0,78.4593,78.49,77.2107,77.4405,152304.0
2018-11-27 12:30:00,101.06,101.47,100.98,101.02,106003.0,77.4175,77.7316,77.3562,77.3868,106003.0
2018-11-27 13:00:00,101.07,101.55,100.94,101.15,77664.0,77.4252,77.7929,77.3256,77.4864,77664.0
2018-11-27 13:30:00,101.13,101.41,101.13,101.38,96708.0,77.4711,77.6856,77.4711,77.6626,96708.0
2018-11-27 14:00:00,101.39,101.77,101.35,101.73,137604.0,77.6703,77.9614,77.6396,77.9307,137604.0
2018-11-27 14:30:00,101.74,102.14,101.74,101.87,121638.0,77.9384,78.2448,77.9384,78.038,121638.0
2018-11-27 15:00:00,101.88,102.05,101.66,101.74,114302.0,78.0457,78.1759,77.8771,77.9384,114302.0
2018-11-27 15:30:00,101.72,101.96,101.53,101.93,391905.0,77.9231,78.1069,77.7775,78.084,391905.0
2018-11-28 09:30:00,101.99,102.99,101.8,102.1,177227.0,78.1299,78.896,77.9844,78.2142,177227.0
2018-11-28 10:00:00,102.12,102.41,101.94,102.07,149201.0,78.2295,78.4517,78.0916,78.1912,149201.0
2018-11-28 10:30:00,102.06,102.26,101.57,101.9,271340.0,78.1835,78.3368,77.8082,78.061,271340.0
2018-11-28 11:00:00,101.93,102.68,101.75,102.56,150496.0,78.084,78.6585,77.9461,78.5666,150496.0
2018-11-28 11:30:00,102.54,102.92,102.19,102.25,186739.0,78.5513,78.8424,78.2831,78.3291,186739.0
2018-11-28 12:00:00,102.28,103.6,102.25,103.05,297281.0,78.3521,79.3633,78.3291,78.9419,297281.0
2018-11-28 12:30:00,103.0,103.56,102.95,103.17,167796.0,78.9036,79.3326,78.8653,79.0339,167796.0
2018-11-28 13:00:00,103.18,103.52,102.87,103.37,85456.0,79.0415,79.302,78.8041,79.1871,85456.0
2018-11-28 13:30:00,103.37,103.88,103.21,103.73,71683.0,79.1871,79.5778,79.0645,79.4629,71683.0
2018-11-28 14:00:00,103.72,104.02,102.87,103.0,147076.0,79.4552,79.685,78.8041,78.9036,147076.0
2018-11-28 14:30:00,103.0,103.34,102.97,103.18,144858.0,78.9036,79.1641,78.8807,79.0415,144858.0
2018-11-28 15:00:00,103.2,103.9,103.17,103.62,160924.0,79.0568,79.5931,79.0339,79.3786,160924.0
2018-11-28 15:30:00,103.58,104.06,103.49,103.77,653684.0,79.3479,79.7157,79.279,79.4935,653684.0
2018-11-29 09:30:00,103.97,105.09,103.97,104.38,142327.0,79.6467,80.5047,79.6467,79.9608,142327.0
2018-11-29 10:00:00,104.35,104.44,103.59,104.08,189883.0,79.9378,80.0068,79.3556,79.731,189883.0
2018-11-29 10:30:00,104.05,104.51,103.91,104.27,162437.0,79.708,80.0604,79.6007,79.8765,162437.0
2018-11-29 11:00:00,104.25,104.97,104.03,104.93,149631.0,79.8612,80.4128,79.6927,80.3821,149631.0
2018-11-29 11:30:00,104.96,105.51,104.89,105.25,91934.0,80.4051,80.8264,80.3515,80.6273,91934.0
2018-11-29 12:00:00,105.22,105.27,104.98,105.17,139093.0,80.6043,80.6426,80.4204,80.566,139093.0
2018-11-29 12:30:00,105.17,105.58,105.17,105.55,53587.0,80.566,80.8801,80.566,80.8571,53587.0
2018-11-29 13:00:00,105.55,106.01,105.48,105.69,60046.0,80.8571,81.2095,80.8035,80.9643,60046.0
2018-11-29 13:30:00,105.69,105.88,105.59,105.72,64720.0,80.9643,81.1099,80.8877,80.9873,64720.0
2018-11-29 14:00:00,105.7,106.19,105.66,106.05,90257.0,80.972,81.3474,80.9413,81.2401,90257.0
2018-11-29 14:30:00,105.99,106.43,105.96,106.37,106857.0,81.1941,81.5312,81.1712,81.4852,106857.0
2018-11-29 15:00:00,106.41,106.59,105.82,105.87,154072.0,81.5159,81.6538,81.0639,81.1022,154072.0
2018-11-29 15:30:00,105.87,106.11,105.46,105.49,541015.0,81.1022,81.2861,80.7881,80.8111,541015.0
2018-11-30 09:30:00,104.39,104.68,103.2,103.99,245624.0,79.9685,80.1906,79.0568,79.662,245624.0
2018-11-30 10:00:00,103.97,104.12,103.37,103.41,256038.0,79.6467,79.7616,79.1871,79.2177,256038.0
2018-11-30 10:30:00,103.41,103.89,103.07,103.3,302195.0,79.2177,79.5854,78.9573,79.1335,302195.0
2018-11-30 11:00:00,103.32,103.59,102.89,103.31,538953.0,79.1488,79.3556,78.8194,79.1411,538953.0
2018-11-30 11:30:00,103.29,104.55,102.96,103.96,597272.0,79.1258,80.091,78.873,79.6391,597272.0
2018-11-30 12:00:00,103.98,104.25,103.6,103.78,267973.0,79.6544,79.8612,79.3633,79.5012,267973.0
2018-11-30 12:30:00,103.81,103.93,103.11,103.13,105152.0,79.5241,79.6161,78.9879,79.0032,105152.0
2018-11-30 13:00:00,103.14,103.53,102.9,103.53,173924.0,79.0109,79.3096,78.827,79.3096,173924.0
2018-11-30 13:30:00,103.54,104.23,103.51,103.91,217055.0,79.3173,79.8459,79.2943,79.6007,217055.0
2018-11-30 14:00:00,103.92,104.0,103.54,103.63,148871.0,79.6084,79.6697,79.3173,79.3863,148871.0
2018-11-30 14:30:00,103.65,103.78,103.24,103.28,147695.0,79.4016,79.5012,79.0875,79.1181,147695.0
2018-11-30 15:00:00,103.28,103.54,103.16,103.4,201411.0,79.1181,79.3173,79.0262,79.2101,201411.0
2018-11-30 15:30:00,103.42,103.73,103.21,103.33,644578.0,79.2254,79.4629,79.0645,79.1564,644578.0
2018-12-03 09:30:00,107.11,107.97,106.87,107.33,473289.0,82.0521,82.7109,81.8683,82.2207,473289.0
2018-12-03 10:00:00,107.35,107.78,106.96,107.0,347433.0,82.236,82.5654,81.9372,81.9679,347433.0
2018-12-03 10:30:00,107.01,107.31,106.54,106.58,389873.0,81.9755,82.2053,81.6155,81.6461,389873.0
2018-12-03 11:00:00,106.54,107.01,106.2,106.78,225895.0,81.6155,81.9755,81.355,81.7993,225895.0
2018-12-03 11:30:00,106.82,106.98,106.16,106.42,144851.0,81.83,81.9525,81.3244,81.5235,144851.0
2018-12-03 12:00:00,106.43,107.47,106.38,107.47,131134.0,81.5312,82.3279,81.4929,82.3279,131134.0
2018-12-03 12:30:00,107.42,107.65,107.26,107.3,102028.0,82.2896,82.4658,82.167,82.1977,102028.0
2018-12-03 13:00:00,107.31,108.02,107.17,107.99,137510.0,82.2053,82.7492,82.0981,82.7263,137510.0
2018-12-03 13:30:00,107.99,108.04,107.22,107.23,143198.0,82.7263,82.7646,82.1364,82.144,143198.0
2018-12-03 14:00:00,107.24,107.36,106.75,107.31,125529.0,82.1517,82.2436,81.7763,82.2053,125529.0
2018-12-03 14:30:00,107.32,107.61,107.25,107.61,106061.0,82.213,82.4352,82.1594,82.4352,106061.0
2018-12-03 15:00:00,107.59,108.36,107.55,108.32,221784.0,82.4198,83.0097,82.3892,82.979,221784.0
2018-12-03 15:30:00,108.33,108.38,107.81,108.14,520401.0,82.9867,83.025,82.5884,82.8412,520401.0
2018-12-04 09:30:00,108.32,108.78,107.44,107.71,149796.0,82.979,83.3314,82.3049,82.5118,149796.0
2018-12-04 10:00:00,107.73,108.15,107.52,107.84,138853.0,82.5271,82.8488,82.3662,82.6113,138853.0
2018-12-04 10:30:00,107.79,108.14,107.27,107.27,104134.0,82.573,82.8412,82.1747,82.1747,104134.0
2018-12-04 11:00:00,107.25,107.31,106.58,107.13,129996.0,82.1594,82.2053,81.6461,82.0674,129996.0
2018-12-04 11:30:00,107.13,107.27,106.61,106.66,88260.0,82.0674,82.1747,81.6691,81.7074,88260.0
2018-12-04 12:00:00,106.6,106.62,105.24,105.29,125139.0,81.6614,81.6768,80.6196,80.6579,125139.0
2018-12-04 12:30:00,105.22,105.6,104.93,105.33,77811.0,80.6043,80.8954,80.3821,80.6885,77811.0
2018-12-04 13:00:00,105.29,105.89,104.89,105.02,211731.0,80.6579,81.1175,80.3515,80.4511,211731.0
2018-12-04 13:30:00,105.03,105.75,104.44,105.57,114884.0,80.4587,81.0103,80.0068,80.8724,114884.0
2018-12-04 14:00:00,105.5,105.72,105.0,105.01,72896.0,80.8188,80.9873,80.4357,80.4434,72896.0
2018-12-04 14:30:00,105.03,105.77,104.89,105.15,79095.0,80.4587,81.0256,80.3515,80.5507,79095.0
2018-12-04 15:00:00,105.1,105.1,104.17,104.33,148752.0,80.5124,80.5124,79.7999,79.9225,148752.0
2018-12-04 15:30:00,104.34,104.5,103.65,104.03,482599.0,79.9302,80.0527,79.4016,79.6927,482599.0
2018-12-06 09:30:00,101.45,101.8,99.77,100.86,347115.0,77.7163,77.9844,76.4293,77.2643,347115.0
2018-12-06 10:00:00,100.85,101.31,100.44,100.92,387560.0,77.2566,77.609,76.9425,77.3102,387560.0
2018-12-06 10:30:00,100.92,101.51,100.33,100.47,325116.0,77.3102,77.7622,76.8583,76.9655,325116.0
2018-12-06 11:00:00,100.51,101.32,99.6,99.68,215930.0,76.9962,77.6167,76.2991,76.3603,215930.0
2018-12-06 11:30:00,99.68,101.08,99.56,100.0,460183.0,76.3603,77.4328,76.2684,76.6055,460183.0
2018-12-06 12:00:00,99.97,100.69,99.88,100.66,212756.0,76.5825,77.1341,76.5135,77.1111,212756.0
2018-12-06 12:30:00,100.63,100.89,100.33,100.37,110551.0,77.0881,77.2873,76.8583,76.8889,110551.0
2018-12-06 13:00:00,100.38,100.47,99.88,99.9,129359.0,76.8966,76.9655,76.5135,76.5289,129359.0
2018-12-06 13:30:00,99.86,101.17,99.61,101.17,202088.0,76.4982,77.5018,76.3067,77.5018,202088.0
2018-12-06 14:00:00,101.15,101.37,100.13,100.8,128649.0,77.4864,77.655,76.7051,77.2183,128649.0
2018-12-06 14:30:00,100.72,100.92,100.04,100.82,96156.0,77.157,77.3102,76.6361,77.2336,96156.0
2018-12-06 15:00:00,100.87,101.3,100.64,100.86,123916.0,77.2719,77.6013,77.0957,77.2643,123916.0
2018-12-06 15:30:00,100.84,102.29,100.81,102.12,577748.0,77.249,78.3597,77.226,78.2295,577748.0
2018-12-07 09:30:00,104.76,107.64,104.04,107.05,558972.0,80.2519,82.4581,79.7003,82.0062,558972.0
2018-12-07 10:00:00,106.98,107.21,105.82,106.3,320114.0,81.9525,82.1287,81.0639,81.4316,320114.0
2018-12-07 10:30:00,106.31,107.08,105.6,106.78,182966.0,81.4393,82.0291,80.8954,81.7993,182966.0
2018-12-07 11:00:00,106.78,106.9,105.61,106.06,351123.0,81.7993,81.8913,80.903,81.2478,351123.0
2018-12-07 11:30:00,106.0,106.31,105.75,105.85,224514.0,81.2018,81.4393,81.0103,81.0869,224514.0
2018-12-07 12:00:00,105.84,106.21,105.3,105.85,234629.0,81.0792,81.3627,80.6656,81.0869,234629.0
2018-12-07 12:30:00,105.83,105.92,105.11,105.67,182397.0,81.0716,81.1405,80.52,80.949,182397.0
2018-12-07 13:00:00,105.66,106.06,105.52,105.93,281447.0,80.9413,81.2478,80.8341,81.1482,281447.0
2018-12-07 13:30:00,105.91,106.04,104.89,104.89,324473.0,81.1329,81.2324,80.3515,80.3515,324473.0
2018-12-07 14:00:00,104.85,105.33,104.58,105.14,283677.0,80.3208,80.6885,80.114,80.543,283677.0
2018-12-07 14:30:00,105.18,105.25,104.14,104.27,231079.0,80.5736,80.6273,79.7769,79.8765,231079.0
2018-12-07 15:00:00,104.32,104.7,103.86,104.21,291328.0,79.9148,80.2059,79.5624,79.8306,291328.0
2018-12-07 15:30:00,104.21,104.6,103.41,103.6,650593.0,79.8306,80.1293,79.2177,79.3633,650593.0
2018-12-10 09:30:00,102.05,103.26,101.05,101.95,317439.0,78.1759,79.1028,77.4098,78.0993,317439.0
2018-12-10 10:00:00,101.89,102.38,101.18,102.03,164200.0,78.0533,78.4287,77.5094,78.1606,164200.0
2018-12-10 10:30:00,101.99,102.22,100.74,100.86,270840.0,78.1299,78.3061,77.1724,77.2643,270840.0
2018-12-10 11:00:00,100.85,100.92,99.44,99.79,143695.0,77.2566,77.3102,76.1765,76.4446,143695.0
2018-12-10 11:30:00,99.78,100.64,99.53,100.05,201134.0,76.4369,77.0957,76.2454,76.6438,201134.0
2018-12-10 12:00:00,100.03,100.05,99.21,99.53,242807.0,76.6285,76.6438,76.0003,76.2454,242807.0
2018-12-10 12:30:00,99.52,101.02,99.51,100.57,137762.0,76.2378,77.3868,76.2301,77.0421,137762.0
2018-12-10 13:00:00,100.6,101.14,100.37,100.46,73774.0,77.0651,77.4788,76.8889,76.9579,73774.0
2018-12-10 13:30:00,100.45,101.18,100.39,100.94,193237.0,76.9502,77.5094,76.9042,77.3256,193237.0
2018-12-10 14:00:00,100.95,101.0,100.28,100.48,69019.0,77.3332,77.3715,76.82,76.9732,69019.0
2018-12-10 14:30:00,100.52,101.29,100.5,100.87,80773.0,77.0038,77.5937,76.9885,77.2719,80773.0
2018-12-10 15:00:00,100.86,101.37,100.75,101.3,154765.0,77.2643,77.655,77.18,77.6013,154765.0
2018-12-10 15:30:00,101.34,102.15,101.33,101.68,431384.0,77.632,78.2525,77.6243,77.8924,431384.0
2018-12-11 09:30:00,103.57,104.35,103.14,103.54,194282.0,79.3403,79.9378,79.0109,79.3173,194282.0
2018-12-11 10:00:00,103.54,104.25,102.98,103.39,219049.0,79.3173,79.8612,78.8883,79.2024,219049.0
2018-12-11 10:30:00,103.42,103.55,102.73,103.23,130622.0,79.2254,79.325,78.6968,79.0798,130622.0
2018-12-11 11:00:00,103.18,103.41,102.59,102.76,154696.0,79.0415,79.2177,78.5896,78.7198,154696.0
2018-12-11 11:30:00,102.76,103.13,102.25,103.0,166518.0,78.7198,79.0032,78.3291,78.9036,166518.0
2018-12-11 12:00:00,102.97,102.97,101.82,102.0,101037.0,78.8807,78.8807,77.9997,78.1376,101037.0
2018-12-11 12:30:00,101.99,102.42,101.95,102.26,116936.0,78.1299,78.4593,78.0993,78.3368,116936.0
2018-12-11 13:00:00,102.22,102.76,102.14,102.27,79817.0,78.3061,78.7198,78.2448,78.3444,79817.0
2018-12-11 13:30:00,102.21,102.27,101.69,101.95,75536.0,78.2985,78.3444,77.9001,78.0993,75536.0
2018-12-11 14:00:00,101.9,103.13,101.84,102.89,131240.0,78.061,79.0032,78.015,78.8194,131240.0
2018-12-11 14:30:00,102.89,103.41,102.75,102.82,196128.0,78.8194,79.2177,78.7121,78.7657,196128.0
2018-12-11 15:00:00,102.86,103.22,102.45,102.45,350932.0,78.7964,79.0722,78.4823,78.4823,350932.0
2018-12-11 15:30:00,102.47,102.67,101.76,102.06,498581.0,78.4976,78.6508,77.9537,78.1835,498581.0
2018-12-12 09:30:00,104.24,105.06,104.14,104.96,249928.0,79.8535,80.4817,79.7769,80.4051,249928.0
2018-12-12 10:00:00,104.92,105.4,104.62,104.87,263352.0,80.3745,80.7422,80.1446,80.3362,263352.0
2018-12-12 10:30:00,104.88,105.61,104.26,105.49,152529.0,80.3438,80.903,79.8689,80.8111,152529.0
2018-12-12 11:00:00,105.49,106.23,105.49,106.12,123442.0,80.8111,81.378,80.8111,81.2937,123442.0
2018-12-12 11:30:00,106.13,106.4,105.6,106.07,158588.0,81.3014,81.5082,80.8954,81.2554,158588.0
2018-12-12 12:00:00,106.18,106.24,105.44,105.76,104399.0,81.3397,81.3857,80.7728,81.0179,104399.0
2018-12-12 12:30:00,105.79,106.29,105.45,106.28,85877.0,81.0409,81.424,80.7805,81.4163,85877.0
2018-12-12 13:00:00,106.3,106.6,106.09,106.54,61833.0,81.4316,81.6614,81.2707,81.6155,61833.0
2018-12-12 13:30:00,106.54,106.6,106.05,106.28,105532.0,81.6155,81.6614,81.2401,81.4163,105532.0
2018-12-12 14:00:00,106.28,106.3,105.36,105.46,212464.0,81.4163,81.4316,80.7115,80.7881,212464.0
2018-12-12 14:30:00,105.42,105.61,104.92,105.23,193546.0,80.7575,80.903,80.3745,80.6119,193546.0
2018-12-12 15:00:00,105.23,105.37,104.72,104.75,192710.0,80.6119,80.7192,80.2213,80.2442,192710.0
2018-12-12 15:30:00,104.76,105.05,103.83,103.94,534465.0,80.2519,80.4741,79.5395,79.6237,534465.0
2018-12-13 09:30:00,103.22,104.09,102.52,102.65,178679.0,79.0722,79.7386,78.5359,78.6355,178679.0
2018-12-13 10:00:00,102.72,104.3,102.72,103.64,107914.0,78.6891,79.8995,78.6891,79.3939,107914.0
2018-12-13 10:30:00,103.69,104.16,102.99,103.47,78261.0,79.4322,79.7923,78.896,79.2637,78261.0
2018-12-13 11:00:00,103.5,103.64,102.98,103.26,134577.0,79.2867,79.3939,78.8883,79.1028,134577.0
2018-12-13 11:30:00,103.32,103.93,103.02,103.24,194316.0,79.1488,79.6161,78.919,79.0875,194316.0
2018-12-13 12:00:00,103.2,103.56,102.74,102.82,127304.0,79.0568,79.3326,78.7045,78.7657,127304.0
2018-12-13 12:30:00,102.82,103.1,102.65,102.8,131002.0,78.7657,78.9802,78.6355,78.7504,131002.0
2018-12-13 13:00:00,102.77,102.87,102.32,102.48,74900.0,78.7274,78.8041,78.3827,78.5053,74900.0
2018-12-13 13:30:00,102.52,102.74,101.72,101.84,106498.0,78.5359,78.7045,77.9231,78.015,106498.0
2018-12-13 14:00:00,101.92,102.15,101.46,102.08,146976.0,78.0763,78.2525,77.7239,78.1989,146976.0
2018-12-13 14:30:00,102.1,102.21,101.77,102.0,94932.0,78.2142,78.2985,77.9614,78.1376,94932.0
2018-12-13 15:00:00,102.02,102.51,101.77,102.46,137140.0,78.1529,78.5283,77.9614,78.49,137140.0
2018-12-13 15:30:00,102.45,103.09,102.36,102.81,368115.0,78.4823,78.9726,78.4134,78.7581,368115.0
2018-12-14 09:30:00,102.28,102.95,101.49,102.53,193165.0,78.3521,78.8653,77.7469,78.5436,193165.0
2018-12-14 10:00:00,102.47,102.66,102.01,102.32,84466.0,78.4976,78.6432,78.1452,78.3827,84466.0
2018-12-14 10:30:00,102.28,102.41,101.88,101.9,62425.0,78.3521,78.4517,78.0457,78.061,62425.0
2018-12-14 11:00:00,101.91,102.07,101.36,101.47,75290.0,78.0686,78.1912,77.6473,77.7316,75290.0
2018-12-14 11:30:00,101.5,101.56,100.7,100.77,132815.0,77.7546,77.8005,77.1417,77.1953,132815.0
2018-12-14 12:00:00,100.77,100.9,100.4,100.68,117225.0,77.1953,77.2949,76.9119,77.1264,117225.0
2018-12-14 12:30:00,100.68,100.8,100.16,100.25,137695.0,77.1264,77.2183,76.728,76.797,137695.0
2018-12-14 13:00:00,100.23,100.49,100.11,100.29,91642.0,76.7817,76.9808,76.6897,76.8276,91642.0
2018-12-14 13:30:00,100.27,100.36,99.53,99.59,159251.0,76.8123,76.8813,76.2454,76.2914,159251.0
2018-12-14 14:00:00,99.59,100.14,99.33,99.87,190084.0,76.2914,76.7127,76.0922,76.5059,190084.0
2018-12-14 14:30:00,99.87,99.87,99.06,99.46,236270.0,76.5059,76.5059,75.8854,76.1918,236270.0
2018-12-14 15:00:00,99.47,99.99,99.37,99.71,243707.0,76.1995,76.5978,76.1229,76.3833,243707.0
2018-12-14 15:30:00,99.7,100.2,99.43,100.08,535822.0,76.3757,76.7587,76.1688,76.6668,535822.0
2018-12-17 09:30:00,99.54,99.8,98.33,99.8,367531.0,76.2531,76.4523,75.3262,76.4523,367531.0
2018-12-17 10:00:00,99.66,99.66,99.0,99.32,122980.0,76.345,76.345,75.8394,76.0846,122980.0
2018-12-17 10:30:00,99.42,99.97,99.09,99.86,189169.0,76.1612,76.5825,75.9084,76.4982,189169.0
2018-12-17 11:00:00,99.89,100.27,99.48,99.69,181227.0,76.5212,76.8123,76.2071,76.368,181227.0
2018-12-17 11:30:00,99.72,99.85,99.16,99.47,108638.0,76.391,76.4906,75.962,76.1995,108638.0
2018-12-17 12:00:00,99.44,99.71,98.45,98.75,267660.0,76.1765,76.3833,75.4181,75.6479,267660.0
2018-12-17 12:30:00,98.73,98.78,98.02,98.02,264819.0,75.6326,75.6709,75.0887,75.0887,264819.0
2018-12-17 13:00:00,98.03,98.13,97.27,97.27,280288.0,75.0963,75.173,74.5141,74.5141,280288.0
2018-12-17 13:30:00,97.27,97.76,96.93,97.45,254717.0,74.5141,74.8895,74.2537,74.652,254717.0
2018-12-17 14:00:00,97.43,97.56,96.87,96.95,185651.0,74.6367,74.7363,74.2077,74.269,185651.0
2018-12-17 14:30:00,96.97,96.98,96.28,96.49,262217.0,74.2843,74.292,73.7558,73.9166,262217.0
2018-12-17 15:00:00,96.5,96.81,96.11,96.33,272204.0,73.9243,74.1618,73.6255,73.7941,272204.0
2018-12-17 15:30:00,96.34,96.37,95.46,96.2,787871.0,73.8017,73.8247,73.1276,73.6945,787871.0
2018-12-18 09:30:00,96.37,96.73,95.63,95.93,259526.0,73.8247,74.1005,73.2578,73.4876,259526.0
2018-12-18 10:00:00,95.94,96.7,95.66,96.64,208022.0,73.4953,74.0775,73.2808,74.0315,208022.0
2018-12-18 10:30:00,96.65,96.96,95.52,95.58,274420.0,74.0392,74.2767,73.1735,73.2195,274420.0
2018-12-18 11:00:00,95.58,96.13,95.27,95.48,295939.0,73.2195,73.6408,72.982,73.1429,295939.0
2018-12-18 11:30:00,95.51,95.83,95.22,95.27,156739.0,73.1659,73.411,72.9437,72.982,156739.0
2018-12-18 12:00:00,95.27,96.06,95.24,95.74,112611.0,72.982,73.5872,72.9591,73.3421,112611.0
2018-12-18 12:30:00,95.76,95.89,95.31,95.31,100094.0,73.3574,73.457,73.0127,73.0127,100094.0
2018-12-18 13:00:00,95.34,95.43,95.15,95.33,80913.0,73.0357,73.1046,72.8901,73.028,80913.0
2018-12-18 13:30:00,95.34,95.36,94.72,94.96,178221.0,73.0357,73.051,72.5607,72.7446,178221.0
2018-12-18 14:00:00,94.98,95.2,94.56,94.83,257864.0,72.7599,72.9284,72.4381,72.645,257864.0
2018-12-18 14:30:00,94.84,94.99,93.72,93.72,418631.0,72.6526,72.7675,71.7947,71.7947,418631.0
2018-12-18 15:00:00,93.77,94.37,93.71,94.21,404483.0,71.833,72.2926,71.787,72.17,404483.0
2018-12-18 15:30:00,94.2,94.94,93.96,94.01,812661.0,72.1624,72.7292,71.9785,72.0168,812661.0
2018-12-19 09:30:00,94.96,96.2,94.75,95.5,238582.0,72.7446,73.6945,72.5837,73.1582,238582.0
2018-12-19 10:00:00,95.51,96.25,95.5,96.2,165010.0,73.1659,73.7328,73.1582,73.6945,165010.0
2018-12-19 10:30:00,96.23,96.81,96.23,96.68,130169.0,73.7174,74.1618,73.7174,74.0622,130169.0
2018-12-19 11:00:00,96.73,97.14,96.32,96.43,168709.0,74.1005,74.4146,73.7864,73.8707,168709.0
2018-12-19 11:30:00,96.4,96.62,96.03,96.62,128112.0,73.8477,74.0162,73.5642,74.0162,128112.0
2018-12-19 12:00:00,96.61,96.82,96.47,96.59,89459.0,74.0085,74.1694,73.9013,73.9932,89459.0
2018-12-19 12:30:00,96.59,96.72,95.95,96.03,199019.0,73.9932,74.0928,73.503,73.5642,199019.0
2018-12-19 13:00:00,96.03,96.28,95.8,95.9,70774.0,73.5642,73.7558,73.388,73.4646,70774.0
2018-12-19 13:30:00,95.93,96.9,95.83,96.9,79278.0,73.4876,74.2307,73.411,74.2307,79278.0
2018-12-19 14:00:00,97.11,97.11,94.57,95.15,349587.0,74.3916,74.3916,72.4458,72.8901,349587.0
2018-12-19 14:30:00,95.17,95.53,92.83,93.2,288525.0,72.9054,73.1812,71.1129,71.3963,288525.0
2018-12-19 15:00:00,93.17,93.49,92.3,92.66,372443.0,71.3733,71.6185,70.7069,70.9826,372443.0
2018-12-19 15:30:00,92.69,93.24,92.53,92.94,589073.0,71.0056,71.4269,70.883,71.1971,589073.0
2018-12-20 09:30:00,91.53,92.16,90.87,92.03,350156.0,70.117,70.5996,69.6114,70.5,350156.0
2018-12-20 10:00:00,92.01,93.15,91.91,92.99,341003.0,70.4847,71.358,70.4081,71.2354,341003.0
2018-12-20 10:30:00,92.96,93.35,92.42,92.57,182887.0,71.2124,71.5112,70.7988,70.9137,182887.0
2018-12-20 11:00:00,92.54,92.69,91.23,91.58,282161.0,70.8907,71.0056,69.8872,70.1553,282161.0
2018-12-20 11:30:00,91.57,91.65,90.26,90.4,280536.0,70.1476,70.2089,69.1441,69.2513,280536.0
2018-12-20 12:00:00,90.43,91.1,90.14,91.0,174963.0,69.2743,69.7876,69.0522,69.711,174963.0
2018-12-20 12:30:00,91.0,91.04,90.24,90.57,206215.0,69.711,69.7416,69.1288,69.3816,206215.0
2018-12-20 13:00:00,90.58,90.59,89.74,90.03,227903.0,69.3892,69.3969,68.7458,68.9679,227903.0
2018-12-20 13:30:00,89.98,90.23,89.65,89.73,249088.0,68.9296,69.1211,68.6768,68.7381,249088.0
2018-12-20 14:00:00,89.74,90.21,89.33,90.18,252831.0,68.7458,69.1058,68.4317,69.0828,252831.0
2018-12-20 14:30:00,90.14,91.01,90.01,90.39,188909.0,69.0522,69.7186,68.9526,69.2437,188909.0
2018-12-20 15:00:00,90.36,90.44,89.53,90.03,378229.0,69.2207,69.282,68.5849,68.9679,378229.0
2018-12-20 15:30:00,90.04,90.44,89.02,89.74,962268.0,68.9756,69.282,68.1942,68.7458,962268.0
2018-12-21 09:30:00,89.44,90.49,88.95,89.06,1087149.0,68.5159,69.3203,68.1406,68.2248,1087149.0
2018-12-21 10:00:00,89.08,90.44,88.69,90.06,310473.0,68.2402,69.282,67.9414,68.9909,310473.0
2018-12-21 10:30:00,90.04,90.49,89.65,90.22,248540.0,68.9756,69.3203,68.6768,69.1135,248540.0
2018-12-21 11:00:00,90.18,90.37,89.08,89.96,284571.0,69.0828,69.2284,68.2402,68.9143,284571.0
2018-12-21 11:30:00,89.94,90.07,89.1,89.1,174906.0,68.899,68.9986,68.2555,68.2555,174906.0
2018-12-21 12:00:00,89.15,89.23,87.54,87.61,346631.0,68.2938,68.3551,67.0604,67.1141,346631.0
2018-12-21 12:30:00,87.57,88.3,87.23,87.85,310811.0,67.0834,67.6426,66.823,67.2979,310811.0
2018-12-21 13:00:00,87.9,88.13,87.33,87.97,153914.0,67.3362,67.5124,66.8996,67.3898,153914.0
2018-12-21 13:30:00,87.94,88.43,87.8,88.1,196523.0,67.3669,67.7422,67.2596,67.4894,196523.0
2018-12-21 14:00:00,88.1,88.41,87.76,87.94,230377.0,67.4894,67.7269,67.229,67.3669,230377.0
2018-12-21 14:30:00,87.97,88.11,87.36,87.97,174254.0,67.3898,67.4971,66.9225,67.3898,174254.0
2018-12-21 15:00:00,87.95,88.53,87.28,87.3,254775.0,67.3745,67.8188,66.8613,66.8766,254775.0
2018-12-21 15:30:00,87.27,87.65,86.82,87.26,848895.0,66.8536,67.1447,66.5089,66.8459,848895.0
2018-12-24 09:30:00,86.23,86.73,84.67,85.17,343346.0,66.0569,66.4399,64.8619,65.2449,343346.0
2018-12-24 10:00:00,85.19,85.66,84.76,85.27,444199.0,65.2602,65.6202,64.9308,65.3215,444199.0
2018-12-24 10:30:00,85.3,85.92,84.78,85.18,272507.0,65.3445,65.8194,64.9461,65.2525,272507.0
2018-12-24 11:00:00,85.19,85.76,83.81,84.06,195804.0,65.2602,65.6969,64.203,64.3946,195804.0
2018-12-24 11:30:00,84.08,84.71,83.82,84.07,308566.0,64.4099,64.8925,64.2107,64.4022,308566.0
2018-12-24 12:00:00,84.07,84.42,83.76,84.25,176252.0,64.4022,64.6703,64.1647,64.5401,176252.0
2018-12-24 12:30:00,84.24,84.36,82.78,82.89,444345.0,64.5325,64.6244,63.414,63.4983,444345.0
2018-12-26 09:30:00,83.83,83.99,82.15,82.2,377249.0,64.2184,64.3409,62.9314,62.9697,377249.0
2018-12-26 10:00:00,82.2,83.04,82.04,82.81,262441.0,62.9697,63.6132,62.8471,63.437,262441.0
2018-12-26 10:30:00,82.84,83.55,82.65,83.3,313323.0,63.46,64.0039,63.3144,63.8124,313323.0
2018-12-26 11:00:00,83.28,84.38,83.07,84.33,335714.0,63.797,64.6397,63.6362,64.6014,335714.0
2018-12-26 11:30:00,84.34,84.91,84.27,84.8,198051.0,64.6091,65.0457,64.5554,64.9614,198051.0
2018-12-26 12:00:00,84.8,85.77,84.68,85.54,229004.0,64.9614,65.7045,64.8695,65.5283,229004.0
2018-12-26 12:30:00,85.52,86.45,85.42,86.36,210709.0,65.513,66.2254,65.4364,66.1565,210709.0
2018-12-26 13:00:00,86.39,86.45,85.46,85.65,179924.0,66.1795,66.2254,65.467,65.6126,179924.0
2018-12-26 13:30:00,85.67,86.6,85.57,86.55,130767.0,65.6279,66.3403,65.5513,66.302,130767.0
2018-12-26 14:00:00,86.59,87.0,86.44,86.84,236821.0,66.3327,66.6468,66.2178,66.5242,236821.0
2018-12-26 14:30:00,86.84,87.2,86.48,87.2,142173.0,66.5242,66.8,66.2484,66.8,142173.0
2018-12-26 15:00:00,87.19,87.79,87.1,87.69,242142.0,66.7923,67.2519,66.7234,67.1753,242142.0
2018-12-26 15:30:00,87.69,89.03,87.61,88.98,582818.0,67.1753,68.2019,67.1141,68.1636,582818.0
2018-12-27 09:30:00,87.1,87.18,85.33,86.39,303914.0,66.7234,66.7847,65.3675,66.1795,303914.0
2018-12-27 10:00:00,86.34,86.92,85.35,85.45,248157.0,66.1412,66.5855,65.3828,65.4594,248157.0
2018-12-27 10:30:00,85.46,86.57,85.25,85.85,199293.0,65.467,66.3174,65.3062,65.7658,199293.0
2018-12-27 11:00:00,85.82,86.42,85.3,86.15,222424.0,65.7428,66.2025,65.3445,65.9956,222424.0
2018-12-27 11:30:00,86.18,86.61,85.7,86.26,160059.0,66.0186,66.348,65.6509,66.0799,160059.0
2018-12-27 12:00:00,86.23,86.26,85.05,85.22,155108.0,66.0569,66.0799,65.153,65.2832,155108.0
2018-12-27 12:30:00,85.17,85.99,85.1,85.82,165715.0,65.2449,65.873,65.1913,65.7428,165715.0
2018-12-27 13:00:00,85.8,86.16,85.64,85.65,122152.0,65.7275,66.0033,65.6049,65.6126,122152.0
2018-12-27 13:30:00,85.63,85.78,85.13,85.29,168349.0,65.5973,65.7122,65.2142,65.3368,168349.0
2018-12-27 14:00:00,85.27,85.66,85.05,85.36,211532.0,65.3215,65.6202,65.153,65.3904,211532.0
2018-12-27 14:30:00,85.38,86.12,85.09,86.03,133088.0,65.4058,65.9726,65.1836,65.9037,133088.0
2018-12-27 15:00:00,86.07,87.15,85.72,87.04,257878.0,65.9343,66.7617,65.6662,66.6774,257878.0
2018-12-27 15:30:00,87.06,88.79,86.69,88.77,689689.0,66.6927,68.018,66.4093,68.0027,689689.0
2018-12-28 09:30:00,89.24,89.27,87.48,88.0,230993.0,68.3627,68.3857,67.0145,67.4128,230993.0
2018-12-28 10:00:00,87.98,88.1,86.36,86.47,236031.0,67.3975,67.4894,66.1565,66.2408,236031.0
2018-12-28 10:30:00,86.47,87.27,86.15,86.97,186177.0,66.2408,66.8536,65.9956,66.6238,186177.0
2018-12-28 11:00:00,86.97,87.58,86.54,87.53,225330.0,66.6238,67.0911,66.2944,67.0528,225330.0
2018-12-28 11:30:00,87.52,88.27,87.46,87.61,259720.0,67.0451,67.6197,66.9991,67.1141,259720.0
2018-12-28 12:00:00,87.59,87.97,87.32,87.85,109108.0,67.0987,67.3898,66.8919,67.2979,109108.0
2018-12-28 12:30:00,87.86,88.15,87.51,87.57,112042.0,67.3056,67.5277,67.0375,67.0834,112042.0
2018-12-28 13:00:00,87.57,87.89,87.32,87.45,103343.0,67.0834,67.3286,66.8919,66.9915,103343.0
2018-12-28 13:30:00,87.46,87.96,87.28,87.72,94449.0,66.9991,67.3822,66.8613,67.1983,94449.0
2018-12-28 14:00:00,87.75,88.7,87.73,88.56,120773.0,67.2213,67.9491,67.206,67.8418,120773.0
2018-12-28 14:30:00,88.57,89.33,88.55,89.02,228910.0,67.8495,68.4317,67.8341,68.1942,228910.0
2018-12-28 15:00:00,88.99,89.09,87.28,87.53,184976.0,68.1712,68.2478,66.8613,67.0528,184976.0
2018-12-28 15:30:00,87.49,87.75,87.12,87.48,378065.0,67.0221,67.2213,66.7387,67.0145,378065.0
2018-12-31 09:30:00,88.21,88.9,87.4,88.02,285333.0,67.5737,68.1023,66.9532,67.4281,285333.0
2018-12-31 10:00:00,88.0,88.11,87.0,87.23,244076.0,67.4128,67.4971,66.6468,66.823,244076.0
2018-12-31 10:30:00,87.24,87.25,86.78,87.04,316253.0,66.8306,66.8383,66.4782,66.6774,316253.0
2018-12-31 11:00:00,87.04,87.42,86.58,87.35,189046.0,66.6774,66.9685,66.325,66.9149,189046.0
2018-12-31 11:30:00,87.32,87.88,87.01,87.84,124793.0,66.8919,67.3209,66.6544,67.2902,124793.0
2018-12-31 12:00:00,87.87,87.87,87.36,87.46,104945.0,67.3132,67.3132,66.9225,66.9991,104945.0
2018-12-31 12:30:00,87.46,87.65,87.02,87.13,90115.0,66.9991,67.1447,66.6621,66.7463,90115.0
2018-12-31 13:00:00,87.15,87.53,87.03,87.46,97771.0,66.7617,67.0528,66.6697,66.9991,97771.0
2018-12-31 13:30:00,87.45,87.45,86.71,86.87,100053.0,66.9915,66.9915,66.4246,66.5472,100053.0
2018-12-31 14:00:00,86.88,87.03,86.44,86.79,130702.0,66.5548,66.6697,66.2178,66.4859,130702.0
2018-12-31 14:30:00,86.76,87.44,86.6,87.17,121945.0,66.4629,66.9838,66.3403,66.777,121945.0
2018-12-31 15:00:00,87.14,87.45,86.73,87.04,195714.0,66.754,66.9915,66.4399,66.6774,195714.0
2018-12-31 15:30:00,87.03,87.51,86.37,87.22,638621.0,66.6697,67.0375,66.1641,66.8153,638621.0
2019-01-02 09:30:00,85.66,86.07,85.2,85.61,218445.0,65.6202,65.9343,65.2679,65.5819,218445.0
2019-01-02 10:00:00,85.67,88.08,85.29,87.84,322293.0,65.6279,67.4741,65.3368,67.2902,322293.0
2019-01-02 10:30:00,87.84,89.44,87.6,89.27,318153.0,67.2902,68.5159,67.1064,68.3857,318153.0
2019-01-02 11:00:00,89.29,90.98,89.11,90.36,295705.0,68.401,69.6957,68.2631,69.2207,295705.0
2019-01-02 11:30:00,90.37,90.95,90.14,90.78,180327.0,69.2284,69.6727,69.0522,69.5424,180327.0
2019-01-02 12:00:00,90.78,91.14,90.59,90.8,161370.0,69.5424,69.8182,69.3969,69.5578,161370.0
2019-01-02 12:30:00,90.81,91.22,90.48,90.94,117402.0,69.5654,69.8795,69.3126,69.665,117402.0
2019-01-02 13:00:00,90.98,91.26,90.87,91.09,103843.0,69.6957,69.9102,69.6114,69.7799,103843.0
2019-01-02 13:30:00,91.11,91.14,90.28,90.54,157285.0,69.7952,69.8182,69.1594,69.3586,157285.0
2019-01-02 14:00:00,90.54,90.57,90.04,90.37,171933.0,69.3586,69.3816,68.9756,69.2284,171933.0
2019-01-02 14:30:00,90.35,90.76,90.23,90.62,128362.0,69.213,69.5271,69.1211,69.4199,128362.0
2019-01-02 15:00:00,90.61,90.79,90.07,90.28,206027.0,69.4122,69.5501,68.9986,69.1594,206027.0
2019-01-02 15:30:00,90.29,90.77,89.78,90.63,437209.0,69.1671,69.5348,68.7764,69.4275,437209.0
2019-01-03 09:30:00,90.6,91.22,89.38,89.62,150518.0,69.4046,69.8795,68.47,68.6538,150518.0
2019-01-03 10:00:00,89.6,89.65,88.64,89.33,191646.0,68.6385,68.6768,67.9031,68.4317,191646.0
2019-01-03 10:30:00,89.3,89.3,88.26,89.11,134498.0,68.4087,68.4087,67.612,68.2631,134498.0
2019-01-03 11:00:00,89.13,90.17,89.02,89.58,105693.0,68.2785,69.0752,68.1942,68.6232,105693.0
2019-01-03 11:30:00,89.54,90.66,89.46,90.36,125620.0,68.5925,69.4505,68.5313,69.2207,125620.0
2019-01-03 12:00:00,90.31,90.82,90.17,90.37,103633.0,69.1824,69.5731,69.0752,69.2284,103633.0
2019-01-03 12:30:00,90.41,90.59,89.78,90.31,94875.0,69.259,69.3969,68.7764,69.1824,94875.0
2019-01-03 13:00:00,90.31,90.59,89.66,89.97,132462.0,69.1824,69.3969,68.6845,68.9219,132462.0
2019-01-03 13:30:00,89.94,90.26,89.55,89.64,62332.0,68.899,69.1441,68.6002,68.6691,62332.0
2019-01-03 14:00:00,89.62,90.46,89.47,90.45,109063.0,68.6538,69.2973,68.5389,69.2897,109063.0
2019-01-03 14:30:00,90.49,90.78,89.82,90.17,193830.0,69.3203,69.5424,68.807,69.0752,193830.0
2019-01-03 15:00:00,90.2,90.4,89.71,89.97,170492.0,69.0981,69.2513,68.7228,68.9219,170492.0
2019-01-03 15:30:00,89.95,90.29,89.65,89.98,402623.0,68.9066,69.1671,68.6768,68.9296,402623.0
2019-01-04 09:30:00,91.7,93.54,91.07,92.36,326995.0,70.2472,71.6568,69.7646,70.7528,326995.0
2019-01-04 10:00:00,92.43,93.01,91.64,93.01,208767.0,70.8064,71.2508,70.2013,71.2508,208767.0
2019-01-04 10:30:00,92.98,93.21,92.29,92.65,196212.0,71.2278,71.404,70.6992,70.975,196212.0
2019-01-04 11:00:00,92.64,92.79,91.47,91.64,233630.0,70.9673,71.0822,70.071,70.2013,233630.0
2019-01-04 11:30:00,91.67,92.41,91.57,92.37,131365.0,70.2242,70.7911,70.1476,70.7605,131365.0
2019-01-04 12:00:00,92.37,92.76,92.01,92.63,106736.0,70.7605,71.0592,70.4847,70.9597,106736.0
2019-01-04 12:30:00,92.65,92.91,92.48,92.73,71584.0,70.975,71.1741,70.8447,71.0363,71584.0
2019-01-04 13:00:00,92.75,93.13,92.73,92.96,111298.0,71.0516,71.3427,71.0363,71.2124,111298.0
2019-01-04 13:30:00,92.99,93.03,92.32,92.58,98748.0,71.2354,71.2661,70.7222,70.9213,98748.0
2019-01-04 14:00:00,92.59,92.92,92.31,92.92,120386.0,70.929,71.1818,70.7145,71.1818,120386.0
2019-01-04 14:30:00,92.95,93.24,92.91,93.1,267349.0,71.2048,71.4269,71.1741,71.3197,267349.0
2019-01-04 15:00:00,93.1,93.92,93.1,93.59,289767.0,71.3197,71.9479,71.3197,71.6951,289767.0
2019-01-04 15:30:00,93.58,94.3,93.52,93.92,638608.0,71.6874,72.239,71.6414,71.9479,638608.0
2019-01-07 09:30:00,94.49,95.3,92.22,93.36,391224.0,72.3845,73.005,70.6456,71.5189,391224.0
2019-01-07 10:00:00,93.31,94.41,93.19,94.31,336636.0,71.4806,72.3232,71.3886,72.2466,336636.0
2019-01-07 10:30:00,94.27,95.37,94.18,95.28,311172.0,72.216,73.0586,72.147,72.9897,311172.0
2019-01-07 11:00:00,95.26,95.51,95.03,95.09,272483.0,72.9744,73.1659,72.7982,72.8441,272483.0
2019-01-07 11:30:00,95.1,95.73,94.88,95.72,186922.0,72.8518,73.3344,72.6833,73.3268,186922.0
2019-01-07 12:00:00,95.74,95.94,95.53,95.93,225225.0,73.3421,73.4953,73.1812,73.4876,225225.0
2019-01-07 12:30:00,95.93,96.41,95.92,96.29,222677.0,73.4876,73.8553,73.48,73.7634,222677.0
2019-01-07 13:00:00,96.3,96.37,95.8,95.82,163384.0,73.7711,73.8247,73.388,73.4034,163384.0
2019-01-07 13:30:00,95.81,95.94,95.22,95.24,150092.0,73.3957,73.4953,72.9437,72.9591,150092.0
2019-01-07 14:00:00,95.23,95.32,94.79,94.89,175904.0,72.9514,73.0203,72.6143,72.6909,175904.0
2019-01-07 14:30:00,94.84,94.87,94.38,94.56,126477.0,72.6526,72.6756,72.3002,72.4381,126477.0
2019-01-07 15:00:00,94.57,95.2,94.57,94.9,204609.0,72.4458,72.9284,72.4458,72.6986,204609.0
2019-01-07 15:30:00,94.91,94.93,94.33,94.54,503060.0,72.7063,72.7216,72.2619,72.4228,503060.0
2019-01-08 09:30:00,95.66,96.0,94.34,95.5,261104.0,73.2808,73.5413,72.2696,73.1582,261104.0
2019-01-08 10:00:00,95.49,96.05,95.18,95.84,268622.0,73.1506,73.5796,72.9131,73.4187,268622.0
2019-01-08 10:30:00,95.86,96.06,94.54,94.95,263338.0,73.434,73.5872,72.4228,72.7369,263338.0
2019-01-08 11:00:00,94.95,95.69,94.75,95.54,109798.0,72.7369,73.3038,72.5837,73.1889,109798.0
2019-01-08 11:30:00,95.53,95.8,94.92,95.77,92358.0,73.1812,73.388,72.7139,73.3651,92358.0
2019-01-08 12:00:00,95.75,96.11,95.72,95.84,101214.0,73.3497,73.6255,73.3268,73.4187,101214.0
2019-01-08 12:30:00,95.84,95.92,95.0,95.06,125730.0,73.4187,73.48,72.7752,72.8212,125730.0
2019-01-08 13:00:00,95.08,95.46,94.77,95.41,132945.0,72.8365,73.1276,72.599,73.0893,132945.0
2019-01-08 13:30:00,95.46,95.82,95.18,95.59,99463.0,73.1276,73.4034,72.9131,73.2272,99463.0
2019-01-08 14:00:00,95.56,95.74,95.38,95.65,79564.0,73.2042,73.3421,73.0663,73.2731,79564.0
2019-01-08 14:30:00,95.63,95.76,95.25,95.4,89352.0,73.2578,73.3574,72.9667,73.0816,89352.0
2019-01-08 15:00:00,95.38,95.99,95.24,95.9,199214.0,73.0663,73.5336,72.9591,73.4646,199214.0
2019-01-08 15:30:00,95.9,96.11,95.52,95.52,447576.0,73.4646,73.6255,73.1735,73.1735,447576.0
2019-01-09 09:30:00,96.78,97.42,96.11,97.32,284175.0,74.1388,74.6291,73.6255,74.5524,284175.0
2019-01-09 10:00:00,97.33,97.75,97.1,97.31,171035.0,74.5601,74.8819,74.3839,74.5448,171035.0
2019-01-09 10:30:00,97.27,97.29,96.52,96.85,279995.0,74.5141,74.5295,73.9396,74.1924,279995.0
2019-01-09 11:00:00,96.82,98.1,96.79,98.1,151268.0,74.1694,75.15,74.1464,75.15,151268.0
2019-01-09 11:30:00,98.1,99.04,98.01,98.66,272611.0,75.15,75.8701,75.081,75.579,272611.0
2019-01-09 12:00:00,98.65,98.93,98.42,98.59,229260.0,75.5713,75.7858,75.3951,75.5253,229260.0
2019-01-09 12:30:00,98.6,98.96,98.41,98.96,173016.0,75.533,75.8088,75.3874,75.8088,173016.0
2019-01-09 13:00:00,98.97,99.01,98.52,98.71,187776.0,75.8164,75.8471,75.4717,75.6173,187776.0
2019-01-09 13:30:00,98.73,99.36,98.46,99.23,222955.0,75.6326,76.1152,75.4257,76.0156,222955.0
2019-01-09 14:00:00,99.2,99.37,98.96,99.19,247906.0,75.9926,76.1229,75.8088,75.985,247906.0
2019-01-09 14:30:00,99.18,99.39,99.01,99.11,215413.0,75.9773,76.1382,75.8471,75.9237,215413.0
2019-01-09 15:00:00,99.08,99.51,98.95,99.35,204122.0,75.9007,76.2301,75.8011,76.1075,204122.0
2019-01-09 15:30:00,99.37,99.48,98.94,99.26,740012.0,76.1229,76.2071,75.7935,76.0386,740012.0
2019-01-10 09:30:00,98.02,98.46,97.28,98.28,357692.0,75.0887,75.4257,74.5218,75.2879,357692.0
2019-01-10 10:00:00,98.27,98.76,98.06,98.42,249792.0,75.2802,75.6556,75.1193,75.3951,249792.0
2019-01-10 10:30:00,98.41,99.04,98.22,98.97,230710.0,75.3874,75.8701,75.2419,75.8164,230710.0
2019-01-10 11:00:00,98.94,99.28,98.63,98.7,182569.0,75.7935,76.0539,75.556,75.6096,182569.0
2019-01-10 11:30:00,98.68,99.11,98.59,98.81,113451.0,75.5943,75.9237,75.5253,75.6939,113451.0
2019-01-10 12:00:00,98.79,99.1,98.21,98.23,189138.0,75.6785,75.916,75.2342,75.2496,189138.0
2019-01-10 12:30:00,98.26,98.48,97.68,98.06,148886.0,75.2725,75.4411,74.8282,75.1193,148886.0
2019-01-10 13:00:00,98.0,98.03,97.6,97.95,145535.0,75.0734,75.0963,74.7669,75.0351,145535.0
2019-01-10 13:30:00,97.96,98.07,97.46,98.05,88467.0,75.0427,75.127,74.6597,75.1117,88467.0
2019-01-10 14:00:00,98.07,98.92,98.01,98.68,165727.0,75.127,75.7781,75.081,75.5943,165727.0
2019-01-10 14:30:00,98.72,98.79,98.3,98.44,115390.0,75.6249,75.6785,75.3032,75.4104,115390.0
2019-01-10 15:00:00,98.45,98.77,98.34,98.4,114035.0,75.4181,75.6632,75.3338,75.3798,114035.0
2019-01-10 15:30:00,98.35,99.32,98.3,99.11,480169.0,75.3415,76.0846,75.3032,75.9237,480169.0
2019-01-11 09:30:00,97.86,98.01,96.54,96.9,300828.0,74.9661,75.081,73.9549,74.2307,300828.0
2019-01-11 10:00:00,96.9,97.05,96.21,96.25,275895.0,74.2307,74.3456,73.7021,73.7328,275895.0
2019-01-11 10:30:00,96.18,96.77,96.14,96.63,136018.0,73.6791,74.1311,73.6485,74.0239,136018.0
2019-01-11 11:00:00,96.66,97.05,96.65,96.98,133673.0,74.0469,74.3456,74.0392,74.292,133673.0
2019-01-11 11:30:00,96.94,97.34,96.71,97.17,205993.0,74.2613,74.5678,74.0852,74.4375,205993.0
2019-01-11 12:00:00,97.17,97.27,96.78,96.86,93007.0,74.4375,74.5141,74.1388,74.2001,93007.0
2019-01-11 12:30:00,96.88,97.14,96.77,96.91,115834.0,74.2154,74.4146,74.1311,74.2384,115834.0
2019-01-11 13:00:00,96.93,96.95,95.96,96.2,135127.0,74.2537,74.269,73.5106,73.6945,135127.0
2019-01-11 13:30:00,96.21,96.43,96.11,96.38,102113.0,73.7021,73.8707,73.6255,73.8324,102113.0
2019-01-11 14:00:00,96.37,96.47,96.06,96.26,132334.0,73.8247,73.9013,73.5872,73.7404,132334.0
2019-01-11 14:30:00,96.28,96.66,96.25,96.45,132082.0,73.7558,74.0469,73.7328,73.886,132082.0
2019-01-11 15:00:00,96.44,96.83,96.42,96.51,130155.0,73.8783,74.1771,73.863,73.9319,130155.0
2019-01-11 15:30:00,96.52,97.01,96.51,96.85,484331.0,73.9396,74.315,73.9319,74.1924,484331.0
2019-01-14 09:30:00,95.72,96.89,95.28,96.79,235932.0,73.3268,74.223,72.9897,74.1464,235932.0
2019-01-14 10:00:00,96.75,97.33,96.69,96.96,97219.0,74.1158,74.5601,74.0698,74.2767,97219.0
2019-01-14 10:30:00,96.93,97.13,96.63,97.13,85408.0,74.2537,74.4069,74.0239,74.4069,85408.0
2019-01-14 11:00:00,97.1,97.55,96.84,97.52,112365.0,74.3839,74.7286,74.1847,74.7057,112365.0
2019-01-14 11:30:00,97.48,98.03,97.38,97.86,220515.0,74.675,75.0963,74.5984,74.9661,220515.0
2019-01-14 12:00:00,97.87,98.52,97.83,98.51,129861.0,74.9738,75.4717,74.9431,75.4641,129861.0
2019-01-14 12:30:00,98.52,98.6,98.17,98.45,157178.0,75.4717,75.533,75.2036,75.4181,157178.0
2019-01-14 13:00:00,98.46,98.79,98.23,98.62,108676.0,75.4257,75.6785,75.2496,75.5483,108676.0
2019-01-14 13:30:00,98.65,98.87,98.57,98.81,107011.0,75.5713,75.7398,75.51,75.6939,107011.0
2019-01-14 14:00:00,98.81,99.01,97.95,98.15,358222.0,75.6939,75.8471,75.0351,75.1883,358222.0
2019-01-14 14:30:00,98.2,98.68,98.16,98.56,155880.0,75.2266,75.5943,75.1959,75.5024,155880.0
2019-01-14 15:00:00,98.58,98.72,98.37,98.37,170245.0,75.5177,75.6249,75.3568,75.3568,170245.0
2019-01-14 15:30:00,98.37,98.65,98.3,98.48,649826.0,75.3568,75.5713,75.3032,75.4411,649826.0
2019-01-15 09:30:00,98.97,99.94,98.48,99.22,158674.0,75.8164,76.5595,75.4411,76.008,158674.0
2019-01-15 10:00:00,99.25,99.74,99.02,99.15,119820.0,76.0309,76.4063,75.8547,75.9543,119820.0
2019-01-15 10:30:00,99.18,99.4,98.86,99.22,87969.0,75.9773,76.1458,75.7322,76.008,87969.0
2019-01-15 11:00:00,99.27,99.64,98.96,98.97,253736.0,76.0463,76.3297,75.8088,75.8164,253736.0
2019-01-15 11:30:00,99.01,99.13,98.73,98.8,104300.0,75.8471,75.939,75.6326,75.6862,104300.0
2019-01-15 12:00:00,98.78,98.86,98.56,98.7,77435.0,75.6709,75.7322,75.5024,75.6096,77435.0
2019-01-15 12:30:00,98.72,98.72,98.13,98.14,64211.0,75.6249,75.6249,75.173,75.1806,64211.0
2019-01-15 13:00:00,98.16,98.57,98.0,98.42,120268.0,75.1959,75.51,75.0734,75.3951,120268.0
2019-01-15 13:30:00,98.39,98.75,98.36,98.64,214496.0,75.3721,75.6479,75.3491,75.5636,214496.0
2019-01-15 14:00:00,98.64,98.77,98.19,98.32,115112.0,75.5636,75.6632,75.2189,75.3185,115112.0
2019-01-15 14:30:00,98.28,98.61,98.2,98.58,126283.0,75.2879,75.5407,75.2266,75.5177,126283.0
2019-01-15 15:00:00,98.57,98.86,98.51,98.59,111816.0,75.51,75.7322,75.4641,75.5253,111816.0
2019-01-15 15:30:00,98.6,98.83,98.4,98.58,372439.0,75.533,75.7092,75.3798,75.5177,372439.0
2019-01-16 09:30:00,98.55,98.66,97.76,98.38,192424.0,75.663,75.7475,75.0565,75.5325,192424.0
2019-01-16 10:00:00,98.38,98.9,98.18,98.35,97226.0,75.5325,75.9317,75.3789,75.5095,97226.0
2019-01-16 10:30:00,98.35,98.41,97.44,98.33,72424.0,75.5095,75.5555,74.8108,75.4941,72424.0
2019-01-16 11:00:00,98.36,98.36,97.61,97.9,92287.0,75.5171,75.5171,74.9413,75.164,92287.0
2019-01-16 11:30:00,97.88,98.05,97.51,97.63,60358.0,75.1486,75.2791,74.8645,74.9567,60358.0
2019-01-16 12:00:00,97.67,98.06,97.61,97.7,87667.0,74.9874,75.2868,74.9413,75.0104,87667.0
2019-01-16 12:30:00,97.72,98.35,97.55,98.23,105975.0,75.0258,75.5095,74.8953,75.4173,105975.0
2019-01-16 13:00:00,98.23,98.62,98.21,98.57,63195.0,75.4173,75.7168,75.402,75.6784,63195.0
2019-01-16 13:30:00,98.55,98.76,98.52,98.76,67569.0,75.663,75.8243,75.64,75.8243,67569.0
2019-01-16 14:00:00,98.76,99.31,98.75,99.23,92841.0,75.8243,76.2465,75.8166,76.1851,92841.0
2019-01-16 14:30:00,99.25,99.42,98.85,99.03,130225.0,76.2005,76.331,75.8934,76.0315,130225.0
2019-01-16 15:00:00,99.04,99.35,99.04,99.13,133728.0,76.0392,76.2772,76.0392,76.1083,133728.0
2019-01-16 15:30:00,99.14,99.18,98.69,98.73,525440.0,76.116,76.1467,75.7705,75.8012,525440.0
2019-01-17 09:30:00,98.36,98.36,97.39,97.95,170208.0,75.5171,75.5171,74.7724,75.2024,170208.0
2019-01-17 10:00:00,97.92,98.0,97.32,97.41,110990.0,75.1793,75.2408,74.7187,74.7878,110990.0
2019-01-17 10:30:00,97.42,97.61,97.11,97.54,88721.0,74.7954,74.9413,74.5574,74.8876,88721.0
2019-01-17 11:00:00,97.54,98.29,97.54,98.07,103385.0,74.8876,75.4634,74.8876,75.2945,103385.0
2019-01-17 11:30:00,98.06,98.61,97.9,98.38,130527.0,75.2868,75.7091,75.164,75.5325,130527.0
2019-01-17 12:00:00,98.39,98.65,98.21,98.29,76603.0,75.5402,75.7398,75.402,75.4634,76603.0
2019-01-17 12:30:00,98.3,98.34,97.97,98.03,79750.0,75.4711,75.5018,75.2177,75.2638,79750.0
2019-01-17 13:00:00,98.03,98.29,98.03,98.2,159227.0,75.2638,75.4634,75.2638,75.3943,159227.0
2019-01-17 13:30:00,98.21,98.3,98.01,98.18,85291.0,75.402,75.4711,75.2484,75.3789,85291.0
2019-01-17 14:00:00,98.15,98.23,98.04,98.17,95759.0,75.3559,75.4173,75.2715,75.3713,95759.0
2019-01-17 14:30:00,98.17,99.35,98.17,98.74,178984.0,75.3713,76.2772,75.3713,75.8089,178984.0
2019-01-17 15:00:00,98.79,98.95,98.45,98.95,105544.0,75.8473,75.9701,75.5862,75.9701,105544.0
2019-01-17 15:30:00,98.94,99.16,98.78,99.08,372834.0,75.9624,76.1314,75.8396,76.0699,372834.0
2019-01-18 09:30:00,100.3,100.36,99.1,99.85,447406.0,77.0066,77.0527,76.0853,76.6611,447406.0
2019-01-18 10:00:00,99.81,101.05,99.8,100.47,192429.0,76.6304,77.5824,76.6227,77.1371,192429.0
2019-01-18 10:30:00,100.46,100.95,100.2,100.63,116682.0,77.1294,77.5057,76.9298,77.26,116682.0
2019-01-18 11:00:00,100.7,101.03,100.29,100.64,102208.0,77.3137,77.5671,76.9989,77.2676,102208.0
2019-01-18 11:30:00,100.64,101.11,100.52,101.03,172170.0,77.2676,77.6285,77.1755,77.5671,172170.0
2019-01-18 12:00:00,101.1,101.21,100.36,100.4,124610.0,77.6208,77.7053,77.0527,77.0834,124610.0
2019-01-18 12:30:00,100.4,100.44,100.11,100.37,63064.0,77.0834,77.1141,76.8607,77.0603,63064.0
2019-01-18 13:00:00,100.39,100.55,100.0,100.27,83999.0,77.0757,77.1985,76.7763,76.9836,83999.0
2019-01-18 13:30:00,100.24,100.43,100.03,100.31,50518.0,76.9605,77.1064,76.7993,77.0143,50518.0
2019-01-18 14:00:00,100.33,100.61,100.28,100.38,56487.0,77.0296,77.2446,76.9913,77.068,56487.0
2019-01-18 14:30:00,100.36,100.69,100.18,100.62,133365.0,77.0527,77.306,76.9145,77.2523,133365.0
2019-01-18 15:00:00,100.59,100.76,100.44,100.61,132119.0,77.2293,77.3598,77.1141,77.2446,132119.0
2019-01-18 15:30:00,100.61,101.17,100.46,101.05,705686.0,77.2446,77.6746,77.1294,77.5824,705686.0
2019-01-22 09:30:00,99.76,100.06,99.09,99.54,194147.0,76.592,76.8223,76.0776,76.4231,194147.0
2019-01-22 10:00:00,99.58,99.58,98.57,98.68,120263.0,76.4538,76.4538,75.6784,75.7628,120263.0
2019-01-22 10:30:00,98.73,99.32,98.59,98.98,156589.0,75.8012,76.2542,75.6937,75.9932,156589.0
2019-01-22 11:00:00,98.9,99.8,98.81,99.42,121728.0,75.9317,76.6227,75.8626,76.331,121728.0
2019-01-22 11:30:00,99.45,99.46,98.59,98.6,61888.0,76.354,76.3617,75.6937,75.7014,61888.0
2019-01-22 12:00:00,98.58,99.1,98.58,98.81,165605.0,75.6861,76.0853,75.6861,75.8626,165605.0
2019-01-22 12:30:00,98.78,99.0,98.59,98.67,62391.0,75.8396,76.0085,75.6937,75.7552,62391.0
2019-01-22 13:00:00,98.65,98.65,97.94,98.26,123873.0,75.7398,75.7398,75.1947,75.4404,123873.0
2019-01-22 13:30:00,98.26,98.43,97.94,98.17,82455.0,75.4404,75.5709,75.1947,75.3713,82455.0
2019-01-22 14:00:00,98.14,98.58,98.14,98.29,111876.0,75.3482,75.6861,75.3482,75.4634,111876.0
2019-01-22 14:30:00,98.26,98.38,97.6,97.76,214555.0,75.4404,75.5325,74.9336,75.0565,214555.0
2019-01-22 15:00:00,97.75,98.09,97.65,97.86,187368.0,75.0488,75.3099,74.972,75.1333,187368.0
2019-01-22 15:30:00,97.86,97.89,96.63,96.91,901973.0,75.1333,75.1563,74.1889,74.4039,901973.0
2019-01-23 09:30:00,97.65,98.42,96.94,97.16,141454.0,74.972,75.5632,74.4269,74.5958,141454.0
2019-01-23 10:00:00,97.08,97.82,96.84,97.65,112065.0,74.5344,75.1026,74.3501,74.972,112065.0
2019-01-23 10:30:00,97.63,97.85,96.94,97.0,95229.0,74.9567,75.1256,74.4269,74.473,95229.0
2019-01-23 11:00:00,97.0,97.38,96.53,96.81,152136.0,74.473,74.7647,74.1121,74.3271,152136.0
2019-01-23 11:30:00,96.8,96.89,96.18,96.29,197017.0,74.3194,74.3885,73.8434,73.9279,197017.0
2019-01-23 12:00:00,96.32,96.69,96.13,96.49,198433.0,73.9509,74.235,73.805,74.0814,198433.0
2019-01-23 12:30:00,96.48,96.87,96.39,96.87,156666.0,74.0738,74.3732,74.0047,74.3732,156666.0
2019-01-23 13:00:00,96.83,96.95,96.42,96.73,135786.0,74.3425,74.4346,74.0277,74.2657,135786.0
2019-01-23 13:30:00,96.71,97.03,96.69,96.77,69559.0,74.2503,74.496,74.235,74.2964,69559.0
2019-01-23 14:00:00,96.81,96.94,96.54,96.81,119371.0,74.3271,74.4269,74.1198,74.3271,119371.0
2019-01-23 14:30:00,96.78,96.91,96.26,96.48,120166.0,74.3041,74.4039,73.9048,74.0738,120166.0
2019-01-23 15:00:00,96.48,97.02,96.47,96.79,150405.0,74.0738,74.4883,74.0661,74.3118,150405.0
2019-01-23 15:30:00,96.77,96.77,96.42,96.58,280747.0,74.2964,74.2964,74.0277,74.1505,280747.0
2019-01-24 09:30:00,96.52,96.97,95.79,95.98,379217.0,74.1045,74.45,73.544,73.6899,379217.0
2019-01-24 10:00:00,95.97,96.5,95.85,96.48,263061.0,73.6822,74.0891,73.5901,74.0738,263061.0
2019-01-24 10:30:00,96.51,96.96,96.39,96.84,167628.0,74.0968,74.4423,74.0047,74.3501,167628.0
2019-01-24 11:00:00,96.75,97.5,96.61,97.33,131232.0,74.281,74.8569,74.1736,74.7264,131232.0
2019-01-24 11:30:00,97.32,97.95,97.03,97.73,176171.0,74.7187,75.2024,74.496,75.0335,176171.0
2019-01-24 12:00:00,97.71,98.05,97.21,97.31,100219.0,75.0181,75.2791,74.6342,74.711,100219.0
2019-01-24 12:30:00,97.34,97.5,97.07,97.25,66060.0,74.734,74.8569,74.5267,74.6649,66060.0
2019-01-24 13:00:00,97.25,97.48,97.08,97.11,57953.0,74.6649,74.8415,74.5344,74.5574,57953.0
2019-01-24 13:30:00,97.09,97.71,97.08,97.51,98079.0,74.5421,75.0181,74.5344,74.8645,98079.0
2019-01-24 14:00:00,97.49,97.51,96.74,97.0,175163.0,74.8492,74.8645,74.2734,74.473,175163.0
2019-01-24 14:30:00,96.98,97.07,96.83,96.96,114537.0,74.4576,74.5267,74.3425,74.4423,114537.0
2019-01-24 15:00:00,96.96,97.36,96.87,97.35,174067.0,74.4423,74.7494,74.3732,74.7417,174067.0
2019-01-24 15:30:00,97.38,97.39,97.08,97.23,294050.0,74.7647,74.7724,74.5344,74.6496,294050.0
2019-01-25 09:30:00,98.19,98.85,98.05,98.6,178034.0,75.3866,75.8934,75.2791,75.7014,178034.0
2019-01-25 10:00:00,98.57,99.14,98.57,99.05,143838.0,75.6784,76.116,75.6784,76.0469,143838.0
2019-01-25 10:30:00,99.03,99.59,98.76,99.33,108044.0,76.0315,76.4615,75.8243,76.2619,108044.0
2019-01-25 11:00:00,99.29,99.35,98.81,99.35,134961.0,76.2312,76.2772,75.8626,76.2772,134961.0
2019-01-25 11:30:00,99.33,99.98,99.3,99.9,176247.0,76.2619,76.7609,76.2388,76.6995,176247.0
2019-01-25 12:00:00,99.88,100.3,99.82,100.24,123235.0,76.6841,77.0066,76.6381,76.9605,123235.0
2019-01-25 12:30:00,100.21,100.21,99.3,99.67,85294.0,76.9375,76.9375,76.2388,76.5229,85294.0
2019-01-25 13:00:00,99.7,99.89,99.6,99.82,98033.0,76.5459,76.6918,76.4692,76.6381,98033.0
2019-01-25 13:30:00,99.8,100.05,99.67,99.95,120335.0,76.6227,76.8147,76.5229,76.7379,120335.0
2019-01-25 14:00:00,99.93,99.94,99.05,99.13,107000.0,76.7225,76.7302,76.0469,76.1083,107000.0
2019-01-25 14:30:00,99.16,99.59,99.15,99.45,70619.0,76.1314,76.4615,76.1237,76.354,70619.0
2019-01-25 15:00:00,99.45,99.52,99.27,99.35,78086.0,76.354,76.4078,76.2158,76.2772,78086.0
2019-01-25 15:30:00,99.34,99.35,98.94,99.11,279095.0,76.2696,76.2772,75.9624,76.093,279095.0
2019-01-28 09:30:00,97.43,97.93,96.86,97.0,168332.0,74.8031,75.187,74.3655,74.473,168332.0
2019-01-28 10:00:00,96.97,97.78,96.75,97.5,263670.0,74.45,75.0718,74.281,74.8569,263670.0
2019-01-28 10:30:00,97.5,97.6,96.98,97.23,155921.0,74.8569,74.9336,74.4576,74.6496,155921.0
2019-01-28 11:00:00,97.15,97.64,97.06,97.26,117118.0,74.5882,74.9644,74.5191,74.6726,117118.0
2019-01-28 11:30:00,97.28,97.34,96.51,96.74,110881.0,74.688,74.734,74.0968,74.2734,110881.0
2019-01-28 12:00:00,96.8,97.33,96.49,97.28,45397.0,74.3194,74.7264,74.0814,74.688,45397.0
2019-01-28 12:30:00,97.29,97.48,97.13,97.18,81335.0,74.6956,74.8415,74.5728,74.6112,81335.0
2019-01-28 13:00:00,97.17,97.87,97.14,97.64,197443.0,74.6035,75.1409,74.5805,74.9644,197443.0
2019-01-28 13:30:00,97.63,97.94,97.62,97.75,78835.0,74.9567,75.1947,74.949,75.0488,78835.0
2019-01-28 14:00:00,97.74,97.85,97.27,97.44,370488.0,75.0411,75.1256,74.6803,74.8108,370488.0
2019-01-28 14:30:00,97.46,97.91,97.38,97.74,156066.0,74.8262,75.1717,74.7647,75.0411,156066.0
2019-01-28 15:00:00,97.77,97.86,97.5,97.68,83515.0,75.0642,75.1333,74.8569,74.9951,83515.0
2019-01-28 15:30:00,97.68,98.25,97.66,98.08,378682.0,74.9951,75.4327,74.9797,75.3022,378682.0
2019-01-29 09:30:00,98.6,99.33,98.09,98.84,218377.0,75.7014,76.2619,75.3099,75.8857,218377.0
2019-01-29 10:00:00,98.84,99.57,98.73,99.55,103947.0,75.8857,76.4461,75.8012,76.4308,103947.0
2019-01-29 10:30:00,99.56,99.65,98.83,98.98,116449.0,76.4385,76.5076,75.878,75.9932,116449.0
2019-01-29 11:00:00,98.98,99.11,98.66,99.05,103802.0,75.9932,76.093,75.7475,76.0469,103802.0
2019-01-29 11:30:00,99.07,99.27,98.67,98.93,160523.0,76.0623,76.2158,75.7552,75.9548,160523.0
2019-01-29 12:00:00,98.92,99.04,98.44,98.7,326529.0,75.9471,76.0392,75.5786,75.7782,326529.0
2019-01-29 12:30:00,98.72,99.01,98.6,98.88,168281.0,75.7935,76.0162,75.7014,75.9164,168281.0
2019-01-29 13:00:00,98.86,99.19,98.77,99.18,69018.0,75.901,76.1544,75.8319,76.1467,69018.0
2019-01-29 13:30:00,99.2,99.75,99.15,99.19,169720.0,76.1621,76.5843,76.1237,76.1544,169720.0
2019-01-29 14:00:00,99.18,99.43,99.02,99.31,144541.0,76.1467,76.3387,76.0239,76.2465,144541.0
2019-01-29 14:30:00,99.29,99.42,99.07,99.09,125362.0,76.2312,76.331,76.0623,76.0776,125362.0
2019-01-29 15:00:00,99.1,99.27,99.04,99.22,118602.0,76.0853,76.2158,76.0392,76.1774,118602.0
2019-01-29 15:30:00,99.24,99.36,98.83,98.91,366736.0,76.1928,76.2849,75.878,75.9394,366736.0
2019-01-30 09:30:00,99.69,99.9,98.77,99.72,187039.0,76.5383,76.6995,75.8319,76.5613,187039.0
2019-01-30 10:00:00,99.72,99.72,98.93,98.93,94048.0,76.5613,76.5613,75.9548,75.9548,94048.0
2019-01-30 10:30:00,99.05,99.65,98.37,98.69,165485.0,76.0469,76.5076,75.5248,75.7705,165485.0
2019-01-30 11:00:00,98.72,99.44,98.72,99.23,379458.0,75.7935,76.3463,75.7935,76.1851,379458.0
2019-01-30 11:30:00,99.27,99.44,99.12,99.23,65590.0,76.2158,76.3463,76.1006,76.1851,65590.0
2019-01-30 12:00:00,99.23,99.34,99.03,99.15,78721.0,76.1851,76.2696,76.0315,76.1237,78721.0
2019-01-30 12:30:00,99.14,99.29,98.94,99.05,76442.0,76.116,76.2312,75.9624,76.0469,76442.0
2019-01-30 13:00:00,99.0,99.11,98.87,99.02,39024.0,76.0085,76.093,75.9087,76.0239,39024.0
2019-01-30 13:30:00,99.08,99.11,98.63,98.64,69067.0,76.0699,76.093,75.7244,75.7321,69067.0
2019-01-30 14:00:00,98.68,99.5,98.61,99.27,297539.0,75.7628,76.3924,75.7091,76.2158,297539.0
2019-01-30 14:30:00,99.25,99.63,99.04,99.61,163240.0,76.2005,76.4922,76.0392,76.4769,163240.0
2019-01-30 15:00:00,99.59,99.64,99.07,99.32,186341.0,76.4615,76.4999,76.0623,76.2542,186341.0
2019-01-30 15:30:00,99.31,99.81,99.21,99.45,450821.0,76.2465,76.6304,76.1697,76.354,450821.0
2019-01-31 09:30:00,99.94,100.17,99.26,99.56,155904.0,76.7302,76.9068,76.2081,76.4385,155904.0
2019-01-31 10:00:00,99.56,100.59,99.56,100.48,218401.0,76.4385,77.2293,76.4385,77.1448,218401.0
2019-01-31 10:30:00,100.45,100.85,100.32,100.52,100198.0,77.1218,77.4289,77.022,77.1755,100198.0
2019-01-31 11:00:00,100.5,100.63,99.77,99.98,87558.0,77.1602,77.26,76.5997,76.7609,87558.0
2019-01-31 11:30:00,99.99,100.14,99.79,100.06,93219.0,76.7686,76.8838,76.615,76.8223,93219.0
2019-01-31 12:00:00,100.05,100.15,99.67,99.69,94329.0,76.8147,76.8914,76.5229,76.5383,94329.0
2019-01-31 12:30:00,99.7,99.71,99.07,99.11,70753.0,76.5459,76.5536,76.0623,76.093,70753.0
2019-01-31 13:00:00,99.14,99.61,99.05,99.19,107523.0,76.116,76.4769,76.0469,76.1544,107523.0
2019-01-31 13:30:00,99.23,99.45,98.97,99.37,68947.0,76.1851,76.354,75.9855,76.2926,68947.0
2019-01-31 14:00:00,99.33,99.59,99.27,99.34,66672.0,76.2619,76.4615,76.2158,76.2696,66672.0
2019-01-31 14:30:00,99.37,99.38,98.99,99.08,82370.0,76.2926,76.3003,76.0008,76.0699,82370.0
2019-01-31 15:00:00,99.06,99.13,98.87,99.0,152564.0,76.0546,76.1083,75.9087,76.0085,152564.0
2019-01-31 15:30:00,99.0,99.34,98.59,99.18,414036.0,76.0085,76.2696,75.6937,76.1467,414036.0
2019-02-01 09:30:00,99.87,100.36,99.25,99.25,146976.0,76.6765,77.0527,76.2005,76.2005,146976.0
2019-02-01 10:00:00,99.38,99.74,99.04,99.64,79798.0,76.3003,76.5767,76.0392,76.4999,79798.0
2019-02-01 10:30:00,99.63,99.92,99.34,99.45,125338.0,76.4922,76.7149,76.2696,76.354,125338.0
2019-02-01 11:00:00,99.45,100.13,99.26,99.92,102668.0,76.354,76.8761,76.2081,76.7149,102668.0
2019-02-01 11:30:00,99.91,99.99,99.65,99.85,87741.0,76.7072,76.7686,76.5076,76.6611,87741.0
2019-02-01 12:00:00,99.89,99.96,99.78,99.95,81052.0,76.6918,76.7456,76.6074,76.7379,81052.0
2019-02-01 12:30:00,99.95,100.14,99.86,100.09,61001.0,76.7379,76.8838,76.6688,76.8454,61001.0
2019-02-01 13:00:00,100.08,100.49,99.97,100.02,88748.0,76.8377,77.1525,76.7532,76.7916,88748.0
2019-02-01 13:30:00,100.01,100.3,99.83,99.83,145220.0,76.784,77.0066,76.6458,76.6458,145220.0
2019-02-01 14:00:00,99.85,99.88,99.41,99.55,106171.0,76.6611,76.6841,76.3233,76.4308,106171.0
2019-02-01 14:30:00,99.55,99.65,99.18,99.21,101119.0,76.4308,76.5076,76.1467,76.1697,101119.0
2019-02-01 15:00:00,99.19,99.22,98.55,98.73,165484.0,76.1544,76.1774,75.663,75.8012,165484.0
2019-02-01 15:30:00,98.74,99.06,98.55,98.84,556379.0,75.8089,76.0546,75.663,75.8857,556379.0
2019-02-04 09:30:00,97.75,98.26,97.45,97.47,102740.0,75.0488,75.4404,74.8185,74.8338,102740.0
2019-02-04 10:00:00,97.45,97.53,96.71,97.48,136040.0,74.8185,74.8799,74.2503,74.8415,136040.0
2019-02-04 10:30:00,97.48,97.91,97.42,97.82,95695.0,74.8415,75.1717,74.7954,75.1026,95695.0
2019-02-04 11:00:00,97.83,98.37,97.79,98.07,86526.0,75.1102,75.5248,75.0795,75.2945,86526.0
2019-02-04 11:30:00,98.08,98.36,98.05,98.36,46048.0,75.3022,75.5171,75.2791,75.5171,46048.0
2019-02-04 12:00:00,98.37,98.38,98.22,98.36,79762.0,75.5248,75.5325,75.4097,75.5171,79762.0
2019-02-04 12:30:00,98.34,98.53,98.22,98.41,50699.0,75.5018,75.6477,75.4097,75.5555,50699.0
2019-02-04 13:00:00,98.44,98.54,98.28,98.4,70272.0,75.5786,75.6553,75.4557,75.5479,70272.0
2019-02-04 13:30:00,98.42,98.59,98.28,98.59,54122.0,75.5632,75.6937,75.4557,75.6937,54122.0
2019-02-04 14:00:00,98.61,98.89,98.59,98.79,71516.0,75.7091,75.9241,75.6937,75.8473,71516.0
2019-02-04 14:30:00,98.8,98.99,98.73,98.98,74424.0,75.855,76.0008,75.8012,75.9932,74424.0
2019-02-04 15:00:00,98.97,99.08,98.89,99.04,92433.0,75.9855,76.0699,75.9241,76.0392,92433.0
2019-02-04 15:30:00,99.03,99.4,98.97,99.38,281995.0,76.0315,76.3156,75.9855,76.3003,281995.0
2019-02-05 09:30:00,99.23,99.35,98.31,98.52,97242.0,76.1851,76.2772,75.4788,75.64,97242.0
2019-02-05 10:00:00,98.52,99.08,98.52,98.82,111428.0,75.64,76.0699,75.64,75.8703,111428.0
2019-02-05 10:30:00,98.79,99.57,98.77,99.56,133564.0,75.8473,76.4461,75.8319,76.4385,133564.0
2019-02-05 11:00:00,99.6,99.65,98.42,98.47,100362.0,76.4692,76.5076,75.5632,75.6016,100362.0
2019-02-05 11:30:00,98.45,98.87,98.44,98.77,107308.0,75.5862,75.9087,75.5786,75.8319,107308.0
2019-02-05 12:00:00,98.75,98.76,98.21,98.3,72347.0,75.8166,75.8243,75.402,75.4711,72347.0
2019-02-05 12:30:00,98.32,98.43,98.14,98.18,48951.0,75.4864,75.5709,75.3482,75.3789,48951.0
2019-02-05 13:00:00,98.17,98.33,98.0,98.3,63506.0,75.3713,75.4941,75.2408,75.4711,63506.0
2019-02-05 13:30:00,98.32,98.32,98.13,98.15,38321.0,75.4864,75.4864,75.3406,75.3559,38321.0
2019-02-05 14:00:00,98.16,98.57,98.16,98.24,44583.0,75.3636,75.6784,75.3636,75.425,44583.0
2019-02-05 14:30:00,98.24,98.29,97.93,97.97,54355.0,75.425,75.4634,75.187,75.2177,54355.0
2019-02-05 15:00:00,97.98,98.33,97.87,98.32,82804.0,75.2254,75.4941,75.1409,75.4864,82804.0
2019-02-05 15:30:00,98.31,98.36,98.06,98.34,342412.0,75.4788,75.5171,75.2868,75.5018,342412.0
2019-02-06 09:30:00,97.56,97.62,96.86,97.14,97420.0,74.9029,74.949,74.3655,74.5805,97420.0
2019-02-06 10:00:00,97.12,97.13,96.78,96.86,206378.0,74.5651,74.5728,74.3041,74.3655,206378.0
2019-02-06 10:30:00,96.91,97.42,96.88,97.35,254446.0,74.4039,74.7954,74.3809,74.7417,254446.0
2019-02-06 11:00:00,97.37,97.59,96.84,97.02,176637.0,74.7571,74.926,74.3501,74.4883,176637.0
2019-02-06 11:30:00,97.02,97.24,96.83,97.0,125362.0,74.4883,74.6573,74.3425,74.473,125362.0
2019-02-06 12:00:00,96.99,97.28,96.9,97.13,91406.0,74.4653,74.688,74.3962,74.5728,91406.0
2019-02-06 12:30:00,97.14,97.39,97.08,97.09,77184.0,74.5805,74.7724,74.5344,74.5421,77184.0
2019-02-06 13:00:00,97.1,97.18,96.81,96.85,94742.0,74.5498,74.6112,74.3271,74.3578,94742.0
2019-02-06 13:30:00,96.84,96.85,96.61,96.71,66343.0,74.3501,74.3578,74.1736,74.2503,66343.0
2019-02-06 14:00:00,96.69,96.69,96.41,96.48,105227.0,74.235,74.235,74.02,74.0738,105227.0
2019-02-06 14:30:00,96.48,96.68,96.41,96.61,83874.0,74.0738,74.2273,74.02,74.1736,83874.0
2019-02-06 15:00:00,96.6,96.63,96.46,96.56,92028.0,74.1659,74.1889,74.0584,74.1352,92028.0
2019-02-06 15:30:00,96.55,96.56,96.06,96.2,540591.0,74.1275,74.1352,73.7513,73.8588,540591.0
2019-02-07 09:30:00,95.46,95.77,94.04,94.2,261700.0,73.2906,73.5286,72.2004,72.3233,261700.0
2019-02-07 10:00:00,94.22,94.32,93.68,94.11,160811.0,72.3386,72.4154,71.924,72.2542,160811.0
2019-02-07 10:30:00,94.12,94.33,92.86,92.93,246993.0,72.2618,72.4231,71.2945,71.3482,246993.0
2019-02-07 11:00:00,92.91,92.95,92.24,92.44,239498.0,71.3328,71.3636,70.8184,70.972,239498.0
2019-02-07 11:30:00,92.45,92.6,91.84,91.87,191384.0,70.9797,71.0948,70.5113,70.5344,191384.0
2019-02-07 12:00:00,91.84,92.56,91.73,92.36,131487.0,70.5113,71.0641,70.4269,70.9106,131487.0
2019-02-07 12:30:00,92.35,92.51,91.81,91.96,115865.0,70.9029,71.0257,70.4883,70.6035,115865.0
2019-02-07 13:00:00,91.95,92.46,91.95,92.13,119579.0,70.5958,70.9873,70.5958,70.734,119579.0
2019-02-07 13:30:00,92.16,92.37,92.05,92.31,127047.0,70.757,70.9182,70.6726,70.8722,127047.0
2019-02-07 14:00:00,92.3,92.33,91.87,92.33,135194.0,70.8645,70.8875,70.5344,70.8875,135194.0
2019-02-07 14:30:00,92.34,92.85,92.34,92.82,265634.0,70.8952,71.2868,70.8952,71.2637,265634.0
2019-02-07 15:00:00,92.83,92.93,92.43,92.49,145433.0,71.2714,71.3482,70.9643,71.0104,145433.0
2019-02-07 15:30:00,92.49,93.19,92.36,92.99,435723.0,71.0104,71.5478,70.9106,71.3943,435723.0
2019-02-08 09:30:00,92.67,93.27,92.21,92.29,161026.0,71.1486,71.6092,70.7954,70.8568,161026.0
2019-02-08 10:00:00,92.27,92.32,91.5,91.72,102048.0,70.8415,70.8799,70.2503,70.4192,102048.0
2019-02-08 10:30:00,91.67,91.85,91.0,91.02,117136.0,70.3808,70.519,69.8664,69.8818,117136.0
2019-02-08 11:00:00,91.0,91.16,90.49,90.85,188618.0,69.8664,69.9893,69.4749,69.7512,188618.0
2019-02-08 11:30:00,90.84,90.96,89.94,90.35,239014.0,69.7436,69.8357,69.0526,69.3674,239014.0
2019-02-08 12:00:00,90.34,90.7,90.32,90.69,139108.0,69.3597,69.6361,69.3443,69.6284,139108.0
2019-02-08 12:30:00,90.69,91.24,90.68,91.18,157847.0,69.6284,70.0507,69.6207,70.0046,157847.0
2019-02-08 13:00:00,91.18,91.41,91.07,91.38,122406.0,70.0046,70.1812,69.9202,70.1582,122406.0
2019-02-08 13:30:00,91.38,91.63,91.31,91.63,110270.0,70.1582,70.3501,70.1044,70.3501,110270.0
2019-02-08 14:00:00,91.61,91.71,91.45,91.67,85084.0,70.3347,70.4115,70.2119,70.3808,85084.0
2019-02-08 14:30:00,91.67,91.92,91.56,91.67,121479.0,70.3808,70.5728,70.2964,70.3808,121479.0
2019-02-08 15:00:00,91.69,92.09,91.51,92.0,107655.0,70.3962,70.7033,70.258,70.6342,107655.0
2019-02-08 15:30:00,92.0,92.51,91.81,92.5,529551.0,70.6342,71.0257,70.4883,71.0181,529551.0
2019-02-11 09:30:00,91.63,92.35,91.61,92.18,196270.0,70.3501,70.9029,70.3347,70.7724,196270.0
2019-02-11 10:00:00,92.18,92.68,92.05,92.28,150822.0,70.7724,71.1563,70.6726,70.8491,150822.0
2019-02-11 10:30:00,92.29,92.46,92.06,92.44,104042.0,70.8568,70.9873,70.6802,70.972,104042.0
2019-02-11 11:00:00,92.45,93.13,92.32,92.99,154261.0,70.9797,71.5017,70.8799,71.3943,154261.0
2019-02-11 11:30:00,92.99,93.51,92.84,93.51,179968.0,71.3943,71.7935,71.2791,71.7935,179968.0
2019-02-11 12:00:00,93.52,93.82,93.43,93.74,106979.0,71.8012,72.0315,71.7321,71.9701,106979.0
2019-02-11 12:30:00,93.76,93.94,93.64,93.84,102724.0,71.9854,72.1236,71.8933,72.0469,102724.0
2019-02-11 13:00:00,93.82,94.02,93.75,93.89,95219.0,72.0315,72.1851,71.9778,72.0852,95219.0
2019-02-11 13:30:00,93.88,93.95,93.71,93.93,63508.0,72.0776,72.1313,71.947,72.116,63508.0
2019-02-11 14:00:00,93.91,94.22,93.88,94.09,142699.0,72.1006,72.3386,72.0776,72.2388,142699.0
2019-02-11 14:30:00,94.09,94.09,93.5,93.67,81243.0,72.2388,72.2388,71.7858,71.9163,81243.0
2019-02-11 15:00:00,93.65,94.08,93.61,94.06,92203.0,71.901,72.2311,71.8703,72.2158,92203.0
2019-02-11 15:30:00,94.06,94.35,93.91,94.21,382284.0,72.2158,72.4384,72.1006,72.3309,382284.0
2019-02-12 09:30:00,95.78,97.12,95.7,96.95,279749.0,73.5363,74.5651,73.4749,74.4346,279749.0
2019-02-12 10:00:00,96.95,96.99,95.69,95.82,195408.0,74.4346,74.4653,73.4672,73.567,195408.0
2019-02-12 10:30:00,95.84,96.02,95.53,95.77,165135.0,73.5824,73.7206,73.3444,73.5286,165135.0
2019-02-12 11:00:00,95.77,96.01,95.51,95.55,134266.0,73.5286,73.7129,73.329,73.3597,134266.0
2019-02-12 11:30:00,95.53,95.89,95.36,95.79,170931.0,73.3444,73.6208,73.2139,73.544,170931.0
2019-02-12 12:00:00,95.81,95.83,95.35,95.51,115285.0,73.5594,73.5747,73.2062,73.329,115285.0
2019-02-12 12:30:00,95.52,95.6,95.3,95.5,98372.0,73.3367,73.3981,73.1678,73.3213,98372.0
2019-02-12 13:00:00,95.51,95.78,95.44,95.68,75670.0,73.329,73.5363,73.2753,73.4595,75670.0
2019-02-12 13:30:00,95.69,95.9,95.43,95.43,112962.0,73.4672,73.6285,73.2676,73.2676,112962.0
2019-02-12 14:00:00,95.43,95.57,95.26,95.29,90116.0,73.2676,73.3751,73.1371,73.1601,90116.0
2019-02-12 14:30:00,95.31,95.49,95.2,95.42,125486.0,73.1755,73.3137,73.091,73.2599,125486.0
2019-02-12 15:00:00,95.43,95.62,95.4,95.6,185784.0,73.2676,73.4135,73.2446,73.3981,185784.0
2019-02-12 15:30:00,95.6,95.73,95.36,95.62,448974.0,73.3981,73.4979,73.2139,73.4135,448974.0
2019-02-13 09:30:00,96.15,97.5,95.88,97.12,473814.0,73.8204,74.8569,73.6131,74.5651,473814.0
2019-02-13 10:00:00,97.12,97.57,96.94,97.43,368871.0,74.5651,74.9106,74.4269,74.8031,368871.0
2019-02-13 10:30:00,97.37,97.44,96.83,97.35,325844.0,74.7571,74.8108,74.3425,74.7417,325844.0
2019-02-13 11:00:00,97.39,97.79,97.15,97.35,232649.0,74.7724,75.0795,74.5882,74.7417,232649.0
2019-02-13 11:30:00,97.32,97.34,96.84,97.23,101313.0,74.7187,74.734,74.3501,74.6496,101313.0
2019-02-13 12:00:00,97.26,97.36,96.44,96.67,88417.0,74.6726,74.7494,74.043,74.2196,88417.0
2019-02-13 12:30:00,96.68,96.72,96.2,96.23,79162.0,74.2273,74.258,73.8588,73.8818,79162.0
2019-02-13 13:00:00,96.2,96.45,96.16,96.27,51807.0,73.8588,74.0507,73.8281,73.9125,51807.0
2019-02-13 13:30:00,96.27,96.36,96.07,96.13,49821.0,73.9125,73.9816,73.759,73.805,49821.0
2019-02-13 14:00:00,96.13,96.2,95.74,95.84,49374.0,73.805,73.8588,73.5056,73.5824,49374.0
2019-02-13 14:30:00,95.83,96.39,95.8,96.39,70346.0,73.5747,74.0047,73.5517,74.0047,70346.0
2019-02-13 15:00:00,96.39,96.77,96.39,96.7,135781.0,74.0047,74.2964,74.0047,74.2427,135781.0
2019-02-13 15:30:00,96.72,97.02,96.67,96.77,460128.0,74.258,74.4883,74.2196,74.2964,460128.0
2019-02-14 09:30:00,96.33,97.14,96.24,97.0,207778.0,73.9586,74.5805,73.8895,74.473,207778.0
2019-02-14 10:00:00,97.0,97.04,96.44,97.01,149972.0,74.473,74.5037,74.043,74.4807,149972.0
2019-02-14 10:30:00,97.01,97.58,96.88,97.55,128035.0,74.4807,74.9183,74.3809,74.8953,128035.0
2019-02-14 11:00:00,97.54,97.64,96.88,96.98,123581.0,74.8876,74.9644,74.3809,74.4576,123581.0
2019-02-14 11:30:00,97.0,97.06,96.51,97.02,110585.0,74.473,74.5191,74.0968,74.4883,110585.0
2019-02-14 12:00:00,97.01,97.47,96.98,97.32,111521.0,74.4807,74.8338,74.4576,74.7187,111521.0
2019-02-14 12:30:00,97.33,97.34,96.98,97.2,73537.0,74.7264,74.734,74.4576,74.6265,73537.0
2019-02-14 13:00:00,97.23,97.28,96.95,97.27,76524.0,74.6496,74.688,74.4346,74.6803,76524.0
2019-02-14 13:30:00,97.26,97.47,97.11,97.18,117673.0,74.6726,74.8338,74.5574,74.6112,117673.0
2019-02-14 14:00:00,97.2,97.27,96.96,97.2,96702.0,74.6265,74.6803,74.4423,74.6265,96702.0
2019-02-14 14:30:00,97.2,97.78,97.08,97.5,141028.0,74.6265,75.0718,74.5344,74.8569,141028.0
2019-02-14 15:00:00,97.49,97.83,97.3,97.34,162195.0,74.8492,75.1102,74.7033,74.734,162195.0
2019-02-14 15:30:00,97.34,97.58,96.93,96.96,495178.0,74.734,74.9183,74.4192,74.4423,495178.0
2019-02-15 09:30:00,98.22,99.2,97.91,98.68,331792.0,75.4097,76.1621,75.1717,75.7628,331792.0
2019-02-15 10:00:00,98.65,98.69,98.33,98.41,81570.0,75.7398,75.7705,75.4941,75.5555,81570.0
2019-02-15 10:30:00,98.42,98.69,98.31,98.65,114461.0,75.5632,75.7705,75.4788,75.7398,114461.0
2019-02-15 11:00:00,98.68,99.05,98.53,99.0,113650.0,75.7628,76.0469,75.6477,76.0085,113650.0
2019-02-15 11:30:00,99.0,99.36,98.96,99.35,104663.0,76.0085,76.2849,75.9778,76.2772,104663.0
2019-02-15 12:00:00,99.35,99.39,98.91,98.95,78547.0,76.2772,76.3079,75.9394,75.9701,78547.0
2019-02-15 12:30:00,98.96,99.27,98.94,99.03,61335.0,75.9778,76.2158,75.9624,76.0315,61335.0
2019-02-15 13:00:00,99.02,99.03,98.58,98.63,116443.0,76.0239,76.0315,75.6861,75.7244,116443.0
2019-02-15 13:30:00,98.63,98.86,98.62,98.86,72420.0,75.7244,75.901,75.7168,75.901,72420.0
2019-02-15 14:00:00,98.86,99.35,98.77,99.3,112111.0,75.901,76.2772,75.8319,76.2388,112111.0
2019-02-15 14:30:00,99.27,99.52,99.21,99.5,99951.0,76.2158,76.4078,76.1697,76.3924,99951.0
2019-02-15 15:00:00,99.5,99.68,99.4,99.68,220220.0,76.3924,76.5306,76.3156,76.5306,220220.0
2019-02-15 15:30:00,99.67,100.26,99.52,100.26,599719.0,76.5229,76.9759,76.4078,76.9759,599719.0
2019-02-19 09:30:00,99.0,99.87,98.71,99.55,210577.0,76.0085,76.6765,75.7859,76.4308,210577.0
2019-02-19 10:00:00,99.56,99.72,99.34,99.6,167989.0,76.4385,76.5613,76.2696,76.4692,167989.0
2019-02-19 10:30:00,99.6,99.65,98.4,98.56,118388.0,76.4692,76.5076,75.5479,75.6707,118388.0
2019-02-19 11:00:00,98.59,98.85,98.44,98.64,154810.0,75.6937,75.8934,75.5786,75.7321,154810.0
2019-02-19 11:30:00,98.66,99.31,98.51,99.24,95341.0,75.7475,76.2465,75.6323,76.1928,95341.0
2019-02-19 12:00:00,99.23,99.51,98.97,99.47,94283.0,76.1851,76.4001,75.9855,76.3694,94283.0
2019-02-19 12:30:00,99.43,99.44,99.13,99.27,163337.0,76.3387,76.3463,76.1083,76.2158,163337.0
2019-02-19 13:00:00,99.24,99.31,99.08,99.1,61286.0,76.1928,76.2465,76.0699,76.0853,61286.0
2019-02-19 13:30:00,99.09,99.53,99.07,99.48,79300.0,76.0776,76.4154,76.0623,76.377,79300.0
2019-02-19 14:00:00,99.47,100.03,99.43,99.92,192038.0,76.3694,76.7993,76.3387,76.7149,192038.0
2019-02-19 14:30:00,99.93,99.94,99.61,99.83,171811.0,76.7225,76.7302,76.4769,76.6458,171811.0
2019-02-19 15:00:00,99.84,100.23,99.81,100.22,163646.0,76.6534,76.9529,76.6304,76.9452,163646.0
2019-02-19 15:30:00,100.22,100.28,99.64,99.74,397894.0,76.9452,76.9913,76.4999,76.5767,397894.0
2019-02-20 09:30:00,99.58,99.81,98.41,98.79,234417.0,76.4538,76.6304,75.5555,75.8473,234417.0
2019-02-20 10:00:00,98.77,99.15,98.66,99.07,165466.0,75.8319,76.1237,75.7475,76.0623,165466.0
2019-02-20 10:30:00,99.08,99.21,99.01,99.05,199150.0,76.0699,76.1697,76.0162,76.0469,199150.0
2019-02-20 11:00:00,99.06,99.39,98.94,99.24,244467.0,76.0546,76.3079,75.9624,76.1928,244467.0
2019-02-20 11:30:00,99.23,99.49,99.13,99.29,166327.0,76.1851,76.3847,76.1083,76.2312,166327.0
2019-02-20 12:00:00,99.28,99.3,98.88,98.92,132920.0,76.2235,76.2388,75.9164,75.9471,132920.0
2019-02-20 12:30:00,98.89,99.05,98.75,98.89,97986.0,75.9241,76.0469,75.8166,75.9241,97986.0
2019-02-20 13:00:00,98.89,99.24,98.86,99.24,160493.0,75.9241,76.1928,75.901,76.1928,160493.0
2019-02-20 13:30:00,99.23,99.24,98.93,98.93,63247.0,76.1851,76.1928,75.9548,75.9548,63247.0
2019-02-20 14:00:00,98.91,99.0,98.55,98.72,90927.0,75.9394,76.0085,75.663,75.7935,90927.0
2019-02-20 14:30:00,98.73,99.1,98.71,98.92,104474.0,75.8012,76.0853,75.7859,75.9471,104474.0
2019-02-20 15:00:00,98.93,99.06,98.83,98.96,114187.0,75.9548,76.0546,75.878,75.9778,114187.0
2019-02-20 15:30:00,98.97,99.03,98.54,98.8,616201.0,75.9855,76.0315,75.6553,75.855,616201.0
2019-02-21 09:30:00,98.34,98.67,97.57,98.14,215664.0,75.5018,75.7552,74.9106,75.3482,215664.0
2019-02-21 10:00:00,98.16,98.16,97.1,97.13,181100.0,75.3636,75.3636,74.5498,74.5728,181100.0
2019-02-21 10:30:00,97.16,97.41,96.8,97.05,169637.0,74.5958,74.7878,74.3194,74.5114,169637.0
2019-02-21 11:00:00,97.06,97.32,96.92,96.97,156071.0,74.5191,74.7187,74.4116,74.45,156071.0
2019-02-21 11:30:00,96.98,97.04,96.25,96.3,102221.0,74.4576,74.5037,73.8972,73.9356,102221.0
2019-02-21 12:00:00,96.25,96.26,95.55,95.56,117702.0,73.8972,73.9048,73.3597,73.3674,117702.0
2019-02-21 12:30:00,95.57,95.68,95.3,95.67,198501.0,73.3751,73.4595,73.1678,73.4519,198501.0
2019-02-21 13:00:00,95.68,95.95,95.62,95.81,143360.0,73.4595,73.6668,73.4135,73.5594,143360.0
2019-02-21 13:30:00,95.81,96.1,95.81,95.95,127331.0,73.5594,73.782,73.5594,73.6668,127331.0
2019-02-21 14:00:00,95.93,95.93,95.36,95.38,138831.0,73.6515,73.6515,73.2139,73.2292,138831.0
2019-02-21 14:30:00,95.37,95.5,94.74,94.76,201594.0,73.2215,73.3213,72.7378,72.7532,201594.0
2019-02-21 15:00:00,94.75,94.82,94.57,94.63,273164.0,72.7455,72.7993,72.6073,72.6534,273164.0
2019-02-21 15:30:00,94.63,95.47,94.6,95.34,807872.0,72.6534,73.2983,72.6304,73.1985,807872.0
2019-02-22 09:30:00,96.43,97.12,96.01,96.7,194156.0,74.0354,74.5651,73.7129,74.2427,194156.0
2019-02-22 10:00:00,96.73,96.85,96.11,96.18,146204.0,74.2657,74.3578,73.7897,73.8434,146204.0
2019-02-22 10:30:00,96.25,96.32,95.71,96.27,113107.0,73.8972,73.9509,73.4826,73.9125,113107.0
2019-02-22 11:00:00,96.34,96.34,95.63,95.85,254088.0,73.9663,73.9663,73.4212,73.5901,254088.0
2019-02-22 11:30:00,95.88,96.17,95.7,95.97,189457.0,73.6131,73.8357,73.4749,73.6822,189457.0
2019-02-22 12:00:00,95.98,95.99,95.66,95.73,141790.0,73.6899,73.6975,73.4442,73.4979,141790.0
2019-02-22 12:30:00,95.74,95.9,95.37,95.37,244299.0,73.5056,73.6285,73.2215,73.2215,244299.0
2019-02-22 13:00:00,95.39,95.78,95.39,95.72,131429.0,73.2369,73.5363,73.2369,73.4903,131429.0
2019-02-22 13:30:00,95.72,95.87,95.55,95.7,407606.0,73.4903,73.6054,73.3597,73.4749,407606.0
2019-02-22 14:00:00,95.71,95.89,95.4,95.57,338523.0,73.4826,73.6208,73.2446,73.3751,338523.0
2019-02-22 14:30:00,95.56,95.74,95.17,95.2,335544.0,73.3674,73.5056,73.068,73.091,335544.0
2019-02-22 15:00:00,95.19,95.84,95.12,95.78,251986.0,73.0833,73.5824,73.0296,73.5363,251986.0
2019-02-22 15:30:00,95.79,95.82,95.35,95.53,477264.0,73.544,73.567,73.2062,73.3444,477264.0
2019-02-25 09:30:00,95.23,95.71,94.95,95.46,357924.0,73.114,73.4826,72.8991,73.2906,357924.0
2019-02-25 10:00:00,95.48,95.49,94.77,94.81,151737.0,73.306,73.3137,72.7609,72.7916,151737.0
2019-02-25 10:30:00,94.8,95.32,94.62,95.17,236247.0,72.7839,73.1831,72.6457,73.068,236247.0
2019-02-25 11:00:00,95.18,95.35,94.6,94.64,174938.0,73.0757,73.2062,72.6304,72.6611,174938.0
2019-02-25 11:30:00,94.62,94.99,94.57,94.86,215121.0,72.6457,72.9298,72.6073,72.83,215121.0
2019-02-25 12:00:00,94.86,95.03,94.79,94.84,227238.0,72.83,72.9605,72.7762,72.8146,227238.0
2019-02-25 12:30:00,94.83,94.84,94.38,94.41,205636.0,72.8069,72.8146,72.4615,72.4845,205636.0
2019-02-25 13:00:00,94.41,94.55,94.17,94.53,274091.0,72.4845,72.592,72.3002,72.5766,274091.0
2019-02-25 13:30:00,94.54,94.76,94.32,94.62,472085.0,72.5843,72.7532,72.4154,72.6457,472085.0
2019-02-25 14:00:00,94.62,95.09,94.61,94.77,551659.0,72.6457,73.0066,72.638,72.7609,551659.0
2019-02-25 14:30:00,94.77,94.82,94.59,94.61,456465.0,72.7609,72.7993,72.6227,72.638,456465.0
2019-02-25 15:00:00,94.6,95.05,94.57,94.79,630942.0,72.6304,72.9759,72.6073,72.7762,630942.0
2019-02-25 15:30:00,94.8,95.11,94.63,94.74,840500.0,72.7839,73.0219,72.6534,72.7378,840500.0
2019-02-26 09:30:00,94.99,95.17,94.19,94.3,425648.0,72.9298,73.068,72.3156,72.4,425648.0
2019-02-26 10:00:00,94.28,94.6,93.97,94.23,229003.0,72.3847,72.6304,72.1467,72.3463,229003.0
2019-02-26 10:30:00,94.23,94.26,94.01,94.06,333607.0,72.3463,72.3693,72.1774,72.2158,333607.0
2019-02-26 11:00:00,94.04,94.74,93.95,94.47,316719.0,72.2004,72.7378,72.1313,72.5305,316719.0
2019-02-26 11:30:00,94.49,94.8,94.31,94.38,254691.0,72.5459,72.7839,72.4077,72.4615,254691.0
2019-02-26 12:00:00,94.4,94.41,93.91,93.92,148519.0,72.4768,72.4845,72.1006,72.1083,148519.0
2019-02-26 12:30:00,93.91,93.93,93.44,93.52,215573.0,72.1006,72.116,71.7398,71.8012,215573.0
2019-02-26 13:00:00,93.52,93.61,93.35,93.41,421066.0,71.8012,71.8703,71.6707,71.7167,421066.0
2019-02-26 13:30:00,93.41,93.42,92.97,93.11,289368.0,71.7167,71.7244,71.3789,71.4864,289368.0
2019-02-26 14:00:00,93.12,93.62,93.12,93.59,371370.0,71.4941,71.878,71.4941,71.8549,371370.0
2019-02-26 14:30:00,93.59,94.2,93.58,93.89,327527.0,71.8549,72.3233,71.8472,72.0852,327527.0
2019-02-26 15:00:00,93.89,94.25,93.73,93.73,439492.0,72.0852,72.3616,71.9624,71.9624,439492.0
2019-02-26 15:30:00,93.72,94.0,93.68,93.96,828024.0,71.9547,72.1697,71.924,72.139,828024.0
2019-02-27 09:30:00,95.54,96.47,94.19,94.71,969060.0,73.3521,74.0661,72.3156,72.7148,969060.0
2019-02-27 10:00:00,94.7,95.44,93.99,94.13,364656.0,72.7071,73.2753,72.162,72.2695,364656.0
2019-02-27 10:30:00,94.25,98.11,94.19,97.97,657748.0,72.3616,75.3252,72.3156,75.2177,657748.0
2019-02-27 11:00:00,97.98,98.4,97.02,97.04,435384.0,75.2254,75.5479,74.4883,74.5037,435384.0
2019-02-27 11:30:00,97.02,97.05,96.03,96.68,418636.0,74.4883,74.5114,73.7283,74.2273,418636.0
2019-02-27 12:00:00,96.7,96.88,96.4,96.73,218591.0,74.2427,74.3809,74.0123,74.2657,218591.0
2019-02-27 12:30:00,96.73,96.94,96.07,96.24,226499.0,74.2657,74.4269,73.759,73.8895,226499.0
2019-02-27 13:00:00,96.24,97.08,96.24,96.96,237488.0,73.8895,74.5344,73.8895,74.4423,237488.0
2019-02-27 13:30:00,96.98,97.43,96.89,97.26,367372.0,74.4576,74.8031,74.3885,74.6726,367372.0
2019-02-27 14:00:00,97.26,97.38,96.7,96.74,177071.0,74.6726,74.7647,74.2427,74.2734,177071.0
2019-02-27 14:30:00,96.72,96.74,95.97,96.11,226821.0,74.258,74.2734,73.6822,73.7897,226821.0
2019-02-27 15:00:00,96.09,96.41,95.33,95.33,228729.0,73.7743,74.02,73.1908,73.1908,228729.0
2019-02-27 15:30:00,95.32,95.58,94.96,95.03,809477.0,73.1831,73.3828,72.9068,72.9605,809477.0
2019-02-28 09:30:00,95.37,96.23,94.67,95.0,193241.0,73.2215,73.8818,72.6841,72.9375,193241.0
2019-02-28 10:00:00,95.02,95.09,93.75,94.17,270512.0,72.9528,73.0066,71.9778,72.3002,270512.0
2019-02-28 10:30:00,94.18,94.45,93.35,93.41,234494.0,72.3079,72.5152,71.6707,71.7167,234494.0
2019-02-28 11:00:00,93.41,93.98,92.97,93.69,320535.0,71.7167,72.1543,71.3789,71.9317,320535.0
2019-02-28 11:30:00,93.69,94.24,93.68,94.02,255808.0,71.9317,72.354,71.924,72.1851,255808.0
2019-02-28 12:00:00,94.01,94.78,93.94,94.76,217465.0,72.1774,72.7686,72.1236,72.7532,217465.0
2019-02-28 12:30:00,94.76,94.81,94.39,94.41,156699.0,72.7532,72.7916,72.4691,72.4845,156699.0
2019-02-28 13:00:00,94.4,94.6,94.38,94.51,218417.0,72.4768,72.6304,72.4615,72.5613,218417.0
2019-02-28 13:30:00,94.51,94.62,94.31,94.37,246795.0,72.5613,72.6457,72.4077,72.4538,246795.0
2019-02-28 14:00:00,94.34,94.47,94.19,94.28,176794.0,72.4307,72.5305,72.3156,72.3847,176794.0
2019-02-28 14:30:00,94.28,94.31,93.97,94.16,170833.0,72.3847,72.4077,72.1467,72.2925,170833.0
2019-02-28 15:00:00,94.16,94.25,94.0,94.1,333074.0,72.2925,72.3616,72.1697,72.2465,333074.0
2019-02-28 15:30:00,94.13,94.51,93.84,94.01,951185.0,72.2695,72.5613,72.0469,72.1774,951185.0
2019-03-01 09:30:00,94.64,95.68,94.39,95.61,366098.0,72.6611,73.4595,72.4691,73.4058,366098.0
2019-03-01 10:00:00,95.57,96.72,95.4,96.33,233532.0,73.3751,74.258,73.2446,73.9586,233532.0
2019-03-01 10:30:00,96.32,96.88,95.81,96.88,261263.0,73.9509,74.3809,73.5594,74.3809,261263.0
2019-03-01 11:00:00,96.88,97.01,96.09,96.21,316938.0,74.3809,74.4807,73.7743,73.8665,316938.0
2019-03-01 11:30:00,96.24,96.52,95.76,95.83,295201.0,73.8895,74.1045,73.521,73.5747,295201.0
2019-03-01 12:00:00,95.86,96.04,95.77,96.01,161340.0,73.5977,73.7359,73.5286,73.7129,161340.0
2019-03-01 12:30:00,96.01,96.12,95.7,95.76,396467.0,73.7129,73.7974,73.4749,73.521,396467.0
2019-03-01 13:00:00,95.76,96.08,95.52,95.55,165002.0,73.521,73.7666,73.3367,73.3597,165002.0
2019-03-01 13:30:00,95.57,95.81,95.53,95.75,141281.0,73.3751,73.5594,73.3444,73.5133,141281.0
2019-03-01 14:00:00,95.78,96.19,95.63,96.1,197646.0,73.5363,73.8511,73.4212,73.782,197646.0
2019-03-01 14:30:00,96.12,96.15,95.66,95.9,287495.0,73.7974,73.8204,73.4442,73.6285,287495.0
2019-03-01 15:00:00,95.92,95.93,95.38,95.58,259649.0,73.6438,73.6515,73.2292,73.3828,259649.0
2019-03-01 15:30:00,95.58,96.5,95.37,96.43,685241.0,73.3828,74.0891,73.2215,74.0354,685241.0
2019-03-04 09:30:00,96.71,97.63,96.5,97.08,169824.0,74.2503,74.9567,74.0891,74.5344,169824.0
2019-03-04 10:00:00,97.08,97.42,96.56,97.38,179567.0,74.5344,74.7954,74.1352,74.7647,179567.0
2019-03-04 10:30:00,97.37,97.43,96.81,97.0,136796.0,74.7571,74.8031,74.3271,74.473,136796.0
2019-03-04 11:00:00,97.0,97.0,96.39,96.55,141098.0,74.473,74.473,74.0047,74.1275,141098.0
2019-03-04 11:30:00,96.56,96.83,96.03,96.22,161430.0,74.1352,74.3425,73.7283,73.8741,161430.0
2019-03-04 12:00:00,96.2,96.45,95.46,95.75,191822.0,73.8588,74.0507,73.2906,73.5133,191822.0
2019-03-04 12:30:00,95.75,95.95,95.27,95.44,161664.0,73.5133,73.6668,73.1448,73.2753,161664.0
2019-03-04 13:00:00,95.4,95.63,95.12,95.6,88068.0,73.2446,73.4212,73.0296,73.3981,88068.0
2019-03-04 13:30:00,95.6,96.0,95.41,95.93,136321.0,73.3981,73.7052,73.2522,73.6515,136321.0
2019-03-04 14:00:00,95.97,96.22,95.72,96.11,165696.0,73.6822,73.8741,73.4903,73.7897,165696.0
2019-03-04 14:30:00,96.09,96.1,95.62,95.64,180086.0,73.7743,73.782,73.4135,73.4288,180086.0
2019-03-04 15:00:00,95.65,96.12,95.52,96.04,118123.0,73.4365,73.7974,73.3367,73.7359,118123.0
2019-03-04 15:30:00,96.04,96.81,96.02,96.8,526987.0,73.7359,74.3271,73.7206,74.3194,526987.0
2019-03-05 09:30:00,97.04,97.3,96.21,96.23,138274.0,74.5037,74.7033,73.8665,73.8818,138274.0
2019-03-05 10:00:00,96.3,96.6,95.88,95.96,119953.0,73.9356,74.1659,73.6131,73.6745,119953.0
2019-03-05 10:30:00,95.93,96.02,95.27,95.73,123359.0,73.6515,73.7206,73.1448,73.4979,123359.0
2019-03-05 11:00:00,95.75,96.4,95.65,95.78,127955.0,73.5133,74.0123,73.4365,73.5363,127955.0
2019-03-05 11:30:00,95.8,96.17,95.71,95.92,94123.0,73.5517,73.8357,73.4826,73.6438,94123.0
2019-03-05 12:00:00,95.89,96.23,95.86,96.15,70692.0,73.6208,73.8818,73.5977,73.8204,70692.0
2019-03-05 12:30:00,96.16,96.36,96.04,96.28,98164.0,73.8281,73.9816,73.7359,73.9202,98164.0
2019-03-05 13:00:00,96.26,96.3,95.86,95.88,78661.0,73.9048,73.9356,73.5977,73.6131,78661.0
2019-03-05 13:30:00,95.88,96.1,95.76,95.89,61109.0,73.6131,73.782,73.521,73.6208,61109.0
2019-03-05 14:00:00,95.88,96.06,95.81,95.87,71335.0,73.6131,73.7513,73.5594,73.6054,71335.0
2019-03-05 14:30:00,95.88,95.99,95.8,95.93,86062.0,73.6131,73.6975,73.5517,73.6515,86062.0
2019-03-05 15:00:00,95.91,95.91,95.54,95.71,125591.0,73.6361,73.6361,73.3521,73.4826,125591.0
2019-03-05 15:30:00,95.71,95.91,95.41,95.54,766309.0,73.4826,73.6361,73.2522,73.3521,766309.0
2019-03-06 09:30:00,94.92,94.98,93.45,93.59,239911.0,72.876,72.9221,71.7474,71.8549,239911.0
2019-03-06 10:00:00,93.52,93.95,93.15,93.38,229479.0,71.8012,72.1313,71.5171,71.6937,229479.0
2019-03-06 10:30:00,93.37,94.01,92.97,93.66,228073.0,71.686,72.1774,71.3789,71.9087,228073.0
2019-03-06 11:00:00,93.65,93.94,93.29,93.41,303252.0,71.901,72.1236,71.6246,71.7167,303252.0
2019-03-06 11:30:00,93.42,93.63,92.42,92.57,169053.0,71.7244,71.8856,70.9566,71.0718,169053.0
2019-03-06 12:00:00,92.56,92.87,92.37,92.41,124160.0,71.0641,71.3021,70.9182,70.949,124160.0
2019-03-06 12:30:00,92.44,92.61,92.05,92.12,225964.0,70.972,71.1025,70.6726,70.7263,225964.0
2019-03-06 13:00:00,92.13,92.77,92.06,92.6,213802.0,70.734,71.2254,70.6802,71.0948,213802.0
2019-03-06 13:30:00,92.61,92.8,92.24,92.34,212877.0,71.1025,71.2484,70.8184,70.8952,212877.0
2019-03-06 14:00:00,92.33,92.6,92.25,92.37,174589.0,70.8875,71.0948,70.8261,70.9182,174589.0
2019-03-06 14:30:00,92.37,92.4,91.64,91.65,215028.0,70.9182,70.9413,70.3578,70.3655,215028.0
2019-03-06 15:00:00,91.64,91.89,91.56,91.84,230222.0,70.3578,70.5497,70.2964,70.5113,230222.0
2019-03-06 15:30:00,91.84,92.02,91.57,91.93,674039.0,70.5113,70.6495,70.304,70.5804,674039.0
2019-03-07 09:30:00,92.07,92.13,90.88,91.24,249159.0,70.6879,70.734,69.7743,70.0507,249159.0
2019-03-07 10:00:00,91.24,91.42,90.58,91.18,195713.0,70.0507,70.1889,69.544,70.0046,195713.0
2019-03-07 10:30:00,91.22,91.83,91.02,91.27,169502.0,70.0353,70.5037,69.8818,70.0737,169502.0
2019-03-07 11:00:00,91.26,91.34,90.79,91.23,124403.0,70.066,70.1275,69.7052,70.043,124403.0
2019-03-07 11:30:00,91.25,91.56,90.96,91.28,115132.0,70.0584,70.2964,69.8357,70.0814,115132.0
2019-03-07 12:00:00,91.27,91.5,91.11,91.32,107556.0,70.0737,70.2503,69.9509,70.1121,107556.0
2019-03-07 12:30:00,91.29,91.87,91.11,91.71,88967.0,70.0891,70.5344,69.9509,70.4115,88967.0
2019-03-07 13:00:00,91.69,91.81,91.47,91.72,139777.0,70.3962,70.4883,70.2273,70.4192,139777.0
2019-03-07 13:30:00,91.72,91.98,91.58,91.67,97673.0,70.4192,70.6188,70.3117,70.3808,97673.0
2019-03-07 14:00:00,91.68,91.79,91.44,91.74,150528.0,70.3885,70.4729,70.2042,70.4346,150528.0
2019-03-07 14:30:00,91.77,91.81,91.26,91.29,148696.0,70.4576,70.4883,70.066,70.0891,148696.0
2019-03-07 15:00:00,91.29,91.62,91.15,91.45,174090.0,70.0891,70.3424,69.9816,70.2119,174090.0
2019-03-07 15:30:00,91.48,91.99,91.34,91.35,427264.0,70.2349,70.6265,70.1275,70.1351,427264.0
2019-03-08 09:30:00,89.32,89.7,86.89,87.66,409426.0,68.5766,68.8683,66.7109,67.3021,409426.0
2019-03-08 10:00:00,87.67,87.74,86.98,87.48,362456.0,67.3098,67.3635,66.78,67.1639,362456.0
2019-03-08 10:30:00,87.51,88.04,87.31,87.53,378610.0,67.1869,67.5938,67.0334,67.2023,378610.0
2019-03-08 11:00:00,87.55,87.6,86.97,87.54,298601.0,67.2176,67.256,66.7723,67.21,298601.0
2019-03-08 11:30:00,87.56,87.61,86.93,86.94,211997.0,67.2253,67.2637,66.7416,66.7493,211997.0
2019-03-08 12:00:00,86.94,87.31,86.92,87.14,222315.0,66.7493,67.0334,66.7339,66.9028,222315.0
2019-03-08 12:30:00,87.13,87.15,86.91,87.03,214859.0,66.8952,66.9105,66.7263,66.8184,214859.0
2019-03-08 13:00:00,87.03,87.25,86.98,87.19,264826.0,66.8184,66.9873,66.78,66.9412,264826.0
2019-03-08 13:30:00,87.19,87.21,86.87,87.03,240613.0,66.9412,66.9566,66.6956,66.8184,240613.0
2019-03-08 14:00:00,87.04,87.06,86.73,86.99,361607.0,66.8261,66.8414,66.5881,66.7877,361607.0
2019-03-08 14:30:00,87.01,87.2,86.87,86.91,311219.0,66.803,66.9489,66.6956,66.7263,311219.0
2019-03-08 15:00:00,86.91,87.11,86.51,86.52,320717.0,66.7263,66.8798,66.4192,66.4268,320717.0
2019-03-08 15:30:00,86.52,86.73,86.19,86.41,1333973.0,66.4268,66.5881,66.1735,66.3424,1333973.0
2019-03-11 09:30:00,86.77,87.87,86.46,86.74,411307.0,66.6188,67.4633,66.3808,66.5957,411307.0
2019-03-11 10:00:00,86.75,87.11,86.52,86.85,276446.0,66.6034,66.8798,66.4268,66.6802,276446.0
2019-03-11 10:30:00,86.85,87.13,86.64,87.02,704375.0,66.6802,66.8952,66.519,66.8107,704375.0
2019-03-11 11:00:00,87.06,87.55,86.98,87.11,631780.0,66.8414,67.2176,66.78,66.8798,631780.0
2019-03-11 11:30:00,87.11,87.42,86.92,87.31,398717.0,66.8798,67.1178,66.7339,67.0334,398717.0
2019-03-11 12:00:00,87.31,87.33,86.7,86.81,192280.0,67.0334,67.0487,66.565,66.6495,192280.0
2019-03-11 12:30:00,86.79,86.86,86.55,86.69,243285.0,66.6341,66.6879,66.4499,66.5574,243285.0
2019-03-11 13:00:00,86.69,87.01,86.66,86.83,252120.0,66.5574,66.803,66.5343,66.6648,252120.0
2019-03-11 13:30:00,86.84,87.17,86.71,87.15,272130.0,66.6725,66.9259,66.5727,66.9105,272130.0
2019-03-11 14:00:00,87.15,87.34,86.94,87.14,266675.0,66.9105,67.0564,66.7493,66.9028,266675.0
2019-03-11 14:30:00,87.15,87.16,86.68,86.76,264147.0,66.9105,66.9182,66.5497,66.6111,264147.0
2019-03-11 15:00:00,86.75,86.76,86.3,86.42,351132.0,66.6034,66.6111,66.2579,66.3501,351132.0
2019-03-11 15:30:00,86.41,86.47,86.14,86.29,1779265.0,66.3424,66.3884,66.1351,66.2503,1779265.0
2019-03-12 09:30:00,86.93,87.46,86.6,87.13,743150.0,66.7416,67.1485,66.4883,66.8952,743150.0
2019-03-12 10:00:00,87.15,87.22,86.79,87.01,635494.0,66.9105,66.9643,66.6341,66.803,635494.0
2019-03-12 10:30:00,87.01,87.17,86.47,86.94,819868.0,66.803,66.9259,66.3884,66.7493,819868.0
2019-03-12 11:00:00,86.92,87.03,86.51,86.97,536611.0,66.7339,66.8184,66.4192,66.7723,536611.0
2019-03-12 11:30:00,86.98,87.64,86.89,87.11,794391.0,66.78,67.2867,66.7109,66.8798,794391.0
2019-03-12 12:00:00,87.11,87.12,86.66,86.81,410737.0,66.8798,66.8875,66.5343,66.6495,410737.0
2019-03-12 12:30:00,86.81,87.55,86.8,87.4,293073.0,66.6495,67.2176,66.6418,67.1025,293073.0
2019-03-12 13:00:00,87.41,87.6,87.32,87.47,205329.0,67.1101,67.256,67.041,67.1562,205329.0
2019-03-12 13:30:00,87.46,87.59,87.35,87.4,231629.0,67.1485,67.2483,67.0641,67.1025,231629.0
2019-03-12 14:00:00,87.39,87.55,87.35,87.41,273729.0,67.0948,67.2176,67.0641,67.1101,273729.0
2019-03-12 14:30:00,87.42,87.49,87.34,87.4,487280.0,67.1178,67.1716,67.0564,67.1025,487280.0
2019-03-12 15:00:00,87.39,87.39,86.94,87.14,419329.0,67.0948,67.0948,66.7493,66.9028,419329.0
2019-03-12 15:30:00,87.12,87.27,86.88,86.99,1202060.0,66.8875,67.0027,66.7032,66.7877,1202060.0
2019-03-13 09:30:00,88.0,88.36,87.35,87.45,476837.0,67.5631,67.8395,67.0641,67.1409,476837.0
2019-03-13 10:00:00,87.43,87.6,87.35,87.5,339288.0,67.1255,67.256,67.0641,67.1792,339288.0
2019-03-13 10:30:00,87.52,88.03,87.5,87.69,620056.0,67.1946,67.5862,67.1792,67.3251,620056.0
2019-03-13 11:00:00,87.7,87.77,87.19,87.44,246070.0,67.3328,67.3865,66.9412,67.1332,246070.0
2019-03-13 11:30:00,87.45,87.47,86.98,87.02,271785.0,67.1409,67.1562,66.78,66.8107,271785.0
2019-03-13 12:00:00,87.01,87.14,86.77,86.95,188651.0,66.803,66.9028,66.6188,66.757,188651.0
2019-03-13 12:30:00,86.95,87.65,86.95,87.54,180353.0,66.757,67.2944,66.757,67.21,180353.0
2019-03-13 13:00:00,87.55,87.86,87.51,87.85,221333.0,67.2176,67.4556,67.1869,67.448,221333.0
2019-03-13 13:30:00,87.84,88.01,87.7,87.94,132516.0,67.4403,67.5708,67.3328,67.5171,132516.0
2019-03-13 14:00:00,87.95,88.33,87.92,88.27,162235.0,67.5247,67.8165,67.5017,67.7704,162235.0
2019-03-13 14:30:00,88.23,88.35,87.93,88.22,210936.0,67.7397,67.8318,67.5094,67.732,210936.0
2019-03-13 15:00:00,88.2,88.36,88.11,88.32,226505.0,67.7167,67.8395,67.6476,67.8088,226505.0
2019-03-13 15:30:00,88.32,88.67,88.27,88.62,688899.0,67.8088,68.0775,67.7704,68.0391,688899.0
2019-03-14 09:30:00,88.62,89.14,88.34,89.11,231054.0,68.0391,68.4384,67.8242,68.4153,231054.0
2019-03-14 10:00:00,89.12,89.19,88.73,88.75,129938.0,68.423,68.4768,68.1236,68.1389,129938.0
2019-03-14 10:30:00,88.75,89.47,88.58,89.2,297406.0,68.1389,68.6917,68.0084,68.4844,297406.0
2019-03-14 11:00:00,89.19,89.78,89.0,89.43,261954.0,68.4768,68.9297,68.3309,68.661,261954.0
2019-03-14 11:30:00,89.41,89.67,89.25,89.58,227243.0,68.6457,68.8453,68.5228,68.7762,227243.0
2019-03-14 12:00:00,89.58,89.86,89.45,89.45,244640.0,68.7762,68.9912,68.6764,68.6764,244640.0
2019-03-14 12:30:00,89.46,89.53,89.3,89.47,158717.0,68.6841,68.7378,68.5612,68.6917,158717.0
2019-03-14 13:00:00,89.47,89.52,89.25,89.45,163997.0,68.6917,68.7301,68.5228,68.6764,163997.0
2019-03-14 13:30:00,89.44,89.57,89.3,89.54,151450.0,68.6687,68.7685,68.5612,68.7455,151450.0
2019-03-14 14:00:00,89.55,89.82,89.37,89.81,171473.0,68.7532,68.9605,68.615,68.9528,171473.0
2019-03-14 14:30:00,89.8,89.86,89.55,89.75,214893.0,68.9451,68.9912,68.7532,68.9067,214893.0
2019-03-14 15:00:00,89.75,90.05,89.67,89.8,224321.0,68.9067,69.137,68.8453,68.9451,224321.0
2019-03-14 15:30:00,89.79,89.96,89.65,89.7,559887.0,68.9374,69.0679,68.8299,68.8683,559887.0
2019-03-15 09:30:00,89.14,90.36,88.76,89.87,858786.0,68.4384,69.375,68.1466,68.9988,858786.0
2019-03-15 10:00:00,89.9,89.91,89.25,89.69,148498.0,69.0219,69.0296,68.5228,68.8606,148498.0
2019-03-15 10:30:00,89.68,89.74,89.32,89.47,120769.0,68.853,68.899,68.5766,68.6917,120769.0
2019-03-15 11:00:00,89.48,89.65,89.4,89.47,113426.0,68.6994,68.8299,68.638,68.6917,113426.0
2019-03-15 11:30:00,89.47,89.47,89.0,89.05,132436.0,68.6917,68.6917,68.3309,68.3693,132436.0
2019-03-15 12:00:00,89.07,89.1,88.68,88.76,173764.0,68.3846,68.4077,68.0852,68.1466,173764.0
2019-03-15 12:30:00,88.77,88.91,88.63,88.66,181634.0,68.1543,68.2618,68.0468,68.0698,181634.0
2019-03-15 13:00:00,88.66,88.73,88.4,88.54,137065.0,68.0698,68.1236,67.8702,67.9777,137065.0
2019-03-15 13:30:00,88.54,88.61,88.31,88.34,242802.0,67.9777,68.0315,67.8011,67.8242,242802.0
2019-03-15 14:00:00,88.34,88.47,88.0,88.11,257562.0,67.8242,67.924,67.5631,67.6476,257562.0
2019-03-15 14:30:00,88.1,88.5,88.1,88.43,180479.0,67.6399,67.947,67.6399,67.8933,180479.0
2019-03-15 15:00:00,88.44,88.48,88.3,88.38,176368.0,67.9009,67.9317,67.7935,67.8549,176368.0
2019-03-15 15:30:00,88.36,88.89,88.18,88.74,1091934.0,67.8395,68.2464,67.7013,68.1313,1091934.0
2019-03-18 09:30:00,89.02,89.74,88.81,89.5,179725.0,68.3462,68.899,68.185,68.7148,179725.0
2019-03-18 10:00:00,89.56,90.1,89.55,90.1,187764.0,68.7608,69.1754,68.7532,69.1754,187764.0
2019-03-18 10:30:00,90.11,90.62,89.88,90.6,264687.0,69.1831,69.5747,69.0065,69.5593,264687.0
2019-03-18 11:00:00,90.64,90.76,90.13,90.24,129959.0,69.59,69.6821,69.1985,69.2829,129959.0
2019-03-18 11:30:00,90.25,90.5,90.12,90.44,113408.0,69.2906,69.4825,69.1908,69.4365,113408.0
2019-03-18 12:00:00,90.42,90.61,90.4,90.48,276496.0,69.4211,69.567,69.4058,69.4672,276496.0
2019-03-18 12:30:00,90.47,90.86,90.37,90.68,298025.0,69.4595,69.7589,69.3827,69.6207,298025.0
2019-03-18 13:00:00,90.68,91.07,90.68,91.0,91387.0,69.6207,69.9202,69.6207,69.8664,91387.0
2019-03-18 13:30:00,90.97,91.4,90.91,91.23,246073.0,69.8434,70.1735,69.7973,70.043,246073.0
2019-03-18 14:00:00,91.24,91.47,91.24,91.47,109812.0,70.0507,70.2273,70.0507,70.2273,109812.0
2019-03-18 14:30:00,91.45,91.64,91.2,91.52,175836.0,70.2119,70.3578,70.02,70.2656,175836.0
2019-03-18 15:00:00,91.52,91.9,91.33,91.9,255718.0,70.2656,70.5574,70.1198,70.5574,255718.0
2019-03-18 15:30:00,91.91,92.19,91.71,91.94,749715.0,70.5651,70.7801,70.4115,70.5881,749715.0
2019-03-19 09:30:00,92.82,93.13,92.38,92.65,270624.0,71.2637,71.5017,70.9259,71.1332,270624.0
2019-03-19 10:00:00,92.65,92.73,92.4,92.57,116852.0,71.1332,71.1946,70.9413,71.0718,116852.0
2019-03-19 10:30:00,92.53,92.67,92.38,92.51,186339.0,71.0411,71.1486,70.9259,71.0257,186339.0
2019-03-19 11:00:00,92.5,92.78,92.47,92.66,277642.0,71.0181,71.233,70.995,71.1409,277642.0
2019-03-19 11:30:00,92.64,92.77,92.57,92.71,178685.0,71.1255,71.2254,71.0718,71.1793,178685.0
2019-03-19 12:00:00,92.71,92.91,92.64,92.85,158462.0,71.1793,71.3328,71.1255,71.2868,158462.0
2019-03-19 12:30:00,92.86,93.06,92.63,93.06,233560.0,71.2945,71.448,71.1179,71.448,233560.0
2019-03-19 13:00:00,93.04,93.05,92.81,92.86,302357.0,71.4326,71.4403,71.2561,71.2945,302357.0
2019-03-19 13:30:00,92.87,93.08,92.7,92.71,158726.0,71.3021,71.4634,71.1716,71.1793,158726.0
2019-03-19 14:00:00,92.7,92.94,92.7,92.93,404057.0,71.1716,71.3559,71.1716,71.3482,404057.0
2019-03-19 14:30:00,92.93,92.97,92.54,92.72,660226.0,71.3482,71.3789,71.0488,71.187,660226.0
2019-03-19 15:00:00,92.73,92.81,92.48,92.52,697305.0,71.1946,71.2561,71.0027,71.0334,697305.0
2019-03-19 15:30:00,92.51,92.96,92.34,92.91,1781024.0,71.0257,71.3712,70.8952,71.3328,1781024.0
2019-03-20 09:30:00,93.05,94.45,92.82,94.43,497623.0,71.4403,72.5152,71.2637,72.4998,497623.0
2019-03-20 10:00:00,94.44,94.59,93.89,93.93,384064.0,72.5075,72.6227,72.0852,72.116,384064.0
2019-03-20 10:30:00,93.94,95.32,93.92,95.2,558654.0,72.1236,73.1831,72.1083,73.091,558654.0
2019-03-20 11:00:00,95.21,95.25,94.71,94.84,304596.0,73.0987,73.1294,72.7148,72.8146,304596.0
2019-03-20 11:30:00,94.87,94.95,94.44,94.53,189684.0,72.8377,72.8991,72.5075,72.5766,189684.0
2019-03-20 12:00:00,94.58,94.67,94.33,94.64,262328.0,72.615,72.6841,72.4231,72.6611,262328.0
2019-03-20 12:30:00,94.63,94.71,94.23,94.35,221007.0,72.6534,72.7148,72.3463,72.4384,221007.0
2019-03-20 13:00:00,94.35,94.53,94.25,94.41,155215.0,72.4384,72.5766,72.3616,72.4845,155215.0
2019-03-20 13:30:00,94.4,94.83,94.36,94.71,152899.0,72.4768,72.8069,72.4461,72.7148,152899.0
2019-03-20 14:00:00,94.74,95.81,94.74,95.81,301589.0,72.7378,73.5594,72.7378,73.5594,301589.0
2019-03-20 14:30:00,95.79,96.41,95.72,96.37,340150.0,73.544,74.02,73.4903,73.9893,340150.0
2019-03-20 15:00:00,96.39,96.61,96.24,96.26,375572.0,74.0047,74.1736,73.8895,73.9048,375572.0
2019-03-20 15:30:00,96.26,96.32,95.75,95.89,1290253.0,73.9048,73.9509,73.5133,73.6208,1290253.0
2019-03-21 09:30:00,95.82,95.98,94.39,94.56,504681.0,73.567,73.6899,72.4691,72.5996,504681.0
2019-03-21 10:00:00,94.54,94.93,94.41,94.89,306687.0,72.5843,72.8837,72.4845,72.853,306687.0
2019-03-21 10:30:00,94.89,95.5,94.86,95.38,179437.0,72.853,73.3213,72.83,73.2292,179437.0
2019-03-21 11:00:00,95.38,96.22,95.38,96.07,234327.0,73.2292,73.8741,73.2292,73.759,234327.0
2019-03-21 11:30:00,96.05,96.14,95.77,96.01,618200.0,73.7436,73.8127,73.5286,73.7129,618200.0
2019-03-21 12:00:00,96.01,96.1,95.5,95.6,135934.0,73.7129,73.782,73.3213,73.3981,135934.0
2019-03-21 12:30:00,95.61,95.68,95.47,95.62,149860.0,73.4058,73.4595,73.2983,73.4135,149860.0
2019-03-21 13:00:00,95.63,96.08,95.63,96.08,109228.0,73.4212,73.7666,73.4212,73.7666,109228.0
2019-03-21 13:30:00,96.06,96.48,96.05,96.46,120487.0,73.7513,74.0738,73.7436,74.0584,120487.0
2019-03-21 14:00:00,96.47,96.82,96.42,96.77,189019.0,74.0661,74.3348,74.0277,74.2964,189019.0
2019-03-21 14:30:00,96.78,97.03,96.77,96.96,203998.0,74.3041,74.496,74.2964,74.4423,203998.0
2019-03-21 15:00:00,96.97,97.11,96.68,97.0,397959.0,74.45,74.5574,74.2273,74.473,397959.0
2019-03-21 15:30:00,97.0,97.23,96.74,96.88,1206510.0,74.473,74.6496,74.2734,74.3809,1206510.0
2019-03-22 09:30:00,95.75,95.95,93.97,93.98,516211.0,73.5133,73.6668,72.1467,72.1543,516211.0
2019-03-22 10:00:00,93.95,94.22,93.6,94.06,583065.0,72.1313,72.3386,71.8626,72.2158,583065.0
2019-03-22 10:30:00,94.06,94.09,93.17,93.2,368356.0,72.2158,72.2388,71.5325,71.5555,368356.0
2019-03-22 11:00:00,93.22,93.64,93.01,93.44,894040.0,71.5708,71.8933,71.4096,71.7398,894040.0
2019-03-22 11:30:00,93.38,93.53,92.83,92.88,879756.0,71.6937,71.8089,71.2714,71.3098,879756.0
2019-03-22 12:00:00,92.9,93.29,92.86,93.02,235478.0,71.3252,71.6246,71.2945,71.4173,235478.0
2019-03-22 12:30:00,93.01,93.29,92.78,93.26,500274.0,71.4096,71.6246,71.233,71.6016,500274.0
2019-03-22 13:00:00,93.26,93.74,93.26,93.69,191024.0,71.6016,71.9701,71.6016,71.9317,191024.0
2019-03-22 13:30:00,93.69,94.03,93.69,93.78,361151.0,71.9317,72.1927,71.9317,72.0008,361151.0
2019-03-22 14:00:00,93.77,94.63,93.76,94.55,245932.0,71.9931,72.6534,71.9854,72.592,245932.0
2019-03-22 14:30:00,94.55,95.06,94.23,95.0,269606.0,72.592,72.9835,72.3463,72.9375,269606.0
2019-03-22 15:00:00,95.0,95.35,94.94,95.16,762974.0,72.9375,73.2062,72.8914,73.0603,762974.0
2019-03-22 15:30:00,95.16,95.22,93.6,93.69,921093.0,73.0603,73.1064,71.8626,71.9317,921093.0
2019-03-25 09:30:00,93.55,94.13,92.42,92.43,151129.0,71.8242,72.2695,70.9566,70.9643,151129.0
2019-03-25 10:00:00,92.42,92.71,92.19,92.47,224572.0,70.9566,71.1793,70.7801,70.995,224572.0
2019-03-25 10:30:00,92.48,92.94,92.21,92.63,169865.0,71.0027,71.3559,70.7954,71.1179,169865.0
2019-03-25 11:00:00,92.64,92.77,92.32,92.7,249018.0,71.1255,71.2254,70.8799,71.1716,249018.0
2019-03-25 11:30:00,92.67,92.82,92.04,92.08,143864.0,71.1486,71.2637,70.6649,70.6956,143864.0
2019-03-25 12:00:00,92.06,92.98,91.98,92.94,166659.0,70.6802,71.3866,70.6188,71.3559,166659.0
2019-03-25 12:30:00,92.94,92.98,92.35,92.88,89720.0,71.3559,71.3866,70.9029,71.3098,89720.0
2019-03-25 13:00:00,92.88,93.1,92.59,93.09,102674.0,71.3098,71.4787,71.0872,71.471,102674.0
2019-03-25 13:30:00,93.09,93.33,92.97,92.97,85149.0,71.471,71.6553,71.3789,71.3789,85149.0
2019-03-25 14:00:00,92.96,93.01,92.13,92.31,95160.0,71.3712,71.4096,70.734,70.8722,95160.0
2019-03-25 14:30:00,92.34,92.63,92.29,92.41,92882.0,70.8952,71.1179,70.8568,70.949,92882.0
2019-03-25 15:00:00,92.43,92.72,92.43,92.59,194822.0,70.9643,71.187,70.9643,71.0872,194822.0
2019-03-25 15:30:00,92.58,92.93,92.49,92.78,403381.0,71.0795,71.3482,71.0104,71.233,403381.0
2019-03-26 09:30:00,94.45,95.97,94.42,95.5,229627.0,72.5152,73.6822,72.4922,73.3213,229627.0
2019-03-26 10:00:00,95.5,95.62,95.31,95.51,165032.0,73.3213,73.4135,73.1755,73.329,165032.0
2019-03-26 10:30:00,95.53,95.99,95.4,95.89,109375.0,73.3444,73.6975,73.2446,73.6208,109375.0
2019-03-26 11:00:00,95.92,95.98,94.81,95.09,102780.0,73.6438,73.6899,72.7916,73.0066,102780.0
2019-03-26 11:30:00,95.09,95.48,94.91,95.19,122159.0,73.0066,73.306,72.8684,73.0833,122159.0
2019-03-26 12:00:00,95.18,95.39,95.0,95.07,53375.0,73.0757,73.2369,72.9375,72.9912,53375.0
2019-03-26 12:30:00,95.03,95.15,94.81,94.91,45133.0,72.9605,73.0526,72.7916,72.8684,45133.0
2019-03-26 13:00:00,94.89,95.03,94.74,94.8,101342.0,72.853,72.9605,72.7378,72.7839,101342.0
2019-03-26 13:30:00,94.78,94.85,94.57,94.57,48431.0,72.7686,72.8223,72.6073,72.6073,48431.0
2019-03-26 14:00:00,94.57,94.75,94.41,94.46,65586.0,72.6073,72.7455,72.4845,72.5229,65586.0
2019-03-26 14:30:00,94.44,94.88,94.27,94.87,72467.0,72.5075,72.8453,72.377,72.8377,72467.0
2019-03-26 15:00:00,94.87,95.03,94.56,94.56,77465.0,72.8377,72.9605,72.5996,72.5996,77465.0
2019-03-26 15:30:00,94.55,94.85,94.43,94.76,374750.0,72.592,72.8223,72.4998,72.7532,374750.0
2019-03-27 09:30:00,94.32,95.45,94.28,94.84,137278.0,72.4154,73.283,72.3847,72.8146,137278.0
2019-03-27 10:00:00,94.84,95.17,94.49,94.9,154042.0,72.8146,73.068,72.5459,72.8607,154042.0
2019-03-27 10:30:00,94.88,95.1,94.38,95.08,158709.0,72.8453,73.0142,72.4615,72.9989,158709.0
2019-03-27 11:00:00,95.05,95.1,94.32,94.34,123647.0,72.9759,73.0142,72.4154,72.4307,123647.0
2019-03-27 11:30:00,94.32,94.49,93.64,93.94,192640.0,72.4154,72.5459,71.8933,72.1236,192640.0
2019-03-27 12:00:00,93.96,94.35,93.84,94.29,124279.0,72.139,72.4384,72.0469,72.3924,124279.0
2019-03-27 12:30:00,94.29,94.53,94.19,94.33,102381.0,72.3924,72.5766,72.3156,72.4231,102381.0
2019-03-27 13:00:00,94.35,94.91,94.27,94.73,94096.0,72.4384,72.8684,72.377,72.7302,94096.0
2019-03-27 13:30:00,94.73,94.95,94.54,94.59,108091.0,72.7302,72.8991,72.5843,72.6227,108091.0
2019-03-27 14:00:00,94.59,94.79,94.54,94.79,92685.0,72.6227,72.7762,72.5843,72.7762,92685.0
2019-03-27 14:30:00,94.77,94.89,94.56,94.7,112179.0,72.7609,72.853,72.5996,72.7071,112179.0
2019-03-27 15:00:00,94.71,94.83,94.57,94.83,173095.0,72.7148,72.8069,72.6073,72.8069,173095.0
2019-03-27 15:30:00,94.84,94.95,94.48,94.59,380529.0,72.8146,72.8991,72.5382,72.6227,380529.0
2019-03-28 09:30:00,93.81,94.79,93.72,94.78,189006.0,72.0238,72.7762,71.9547,72.7686,189006.0
2019-03-28 10:00:00,94.85,95.26,94.73,95.17,248856.0,72.8223,73.1371,72.7302,73.068,248856.0
2019-03-28 10:30:00,95.2,95.47,94.88,94.95,117375.0,73.091,73.2983,72.8453,72.8991,117375.0
2019-03-28 11:00:00,94.95,94.98,94.41,94.41,101041.0,72.8991,72.9221,72.4845,72.4845,101041.0
2019-03-28 11:30:00,94.41,94.71,94.15,94.39,103029.0,72.4845,72.7148,72.2849,72.4691,103029.0
2019-03-28 12:00:00,94.39,94.56,94.23,94.46,83397.0,72.4691,72.5996,72.3463,72.5229,83397.0
2019-03-28 12:30:00,94.48,94.66,94.35,94.55,106614.0,72.5382,72.6764,72.4384,72.592,106614.0
2019-03-28 13:00:00,94.55,94.72,94.43,94.64,100533.0,72.592,72.7225,72.4998,72.6611,100533.0
2019-03-28 13:30:00,94.64,94.77,94.49,94.62,139866.0,72.6611,72.7609,72.5459,72.6457,139866.0
2019-03-28 14:00:00,94.61,94.7,94.32,94.33,140225.0,72.638,72.7071,72.4154,72.4231,140225.0
2019-03-28 14:30:00,94.33,94.72,94.21,94.71,144260.0,72.4231,72.7225,72.3309,72.7148,144260.0
2019-03-28 15:00:00,94.71,94.92,94.61,94.87,138687.0,72.7148,72.876,72.638,72.8377,138687.0
2019-03-28 15:30:00,94.88,95.35,94.88,95.24,446723.0,72.8453,73.2062,72.8453,73.1217,446723.0
2019-03-29 09:30:00,96.38,96.58,95.86,96.05,192804.0,73.997,74.1505,73.5977,73.7436,192804.0
2019-03-29 10:00:00,96.05,96.26,95.53,95.77,201253.0,73.7436,73.9048,73.3444,73.5286,201253.0
2019-03-29 10:30:00,95.78,95.9,95.1,95.2,91769.0,73.5363,73.6285,73.0142,73.091,91769.0
2019-03-29 11:00:00,95.17,95.35,94.85,95.24,107919.0,73.068,73.2062,72.8223,73.1217,107919.0
2019-03-29 11:30:00,95.24,95.56,95.16,95.21,96295.0,73.1217,73.3674,73.0603,73.0987,96295.0
2019-03-29 12:00:00,95.21,95.49,95.02,95.45,103628.0,73.0987,73.3137,72.9528,73.283,103628.0
2019-03-29 12:30:00,95.48,95.49,95.11,95.44,164506.0,73.306,73.3137,73.0219,73.2753,164506.0
2019-03-29 13:00:00,95.45,95.57,95.35,95.44,57507.0,73.283,73.3751,73.2062,73.2753,57507.0
2019-03-29 13:30:00,95.43,95.49,95.21,95.21,69822.0,73.2676,73.3137,73.0987,73.0987,69822.0
2019-03-29 14:00:00,95.22,95.54,95.17,95.51,89893.0,73.1064,73.3521,73.068,73.329,89893.0
2019-03-29 14:30:00,95.5,95.93,95.5,95.82,121140.0,73.3213,73.6515,73.3213,73.567,121140.0
2019-03-29 15:00:00,95.84,95.9,95.13,95.22,155725.0,73.5824,73.6285,73.0373,73.1064,155725.0
2019-03-29 15:30:00,95.23,95.39,94.96,95.19,429509.0,73.114,73.2369,72.9068,73.0833,429509.0
2019-04-01 09:30:00,96.19,96.35,95.57,95.81,193973.0,73.8511,73.9739,73.3751,73.5594,193973.0
2019-04-01 10:00:00,95.84,96.48,95.84,96.13,134701.0,73.5824,74.0738,73.5824,73.805,134701.0
2019-04-01 10:30:00,96.16,96.57,96.03,96.48,137968.0,73.8281,74.1429,73.7283,74.0738,137968.0
2019-04-01 11:00:00,96.48,96.89,96.29,96.41,138294.0,74.0738,74.3885,73.9279,74.02,138294.0
2019-04-01 11:30:00,96.39,96.4,95.87,96.32,65696.0,74.0047,74.0123,73.6054,73.9509,65696.0
2019-04-01 12:00:00,96.36,96.54,96.16,96.43,49453.0,73.9816,74.1198,73.8281,74.0354,49453.0
2019-04-01 12:30:00,96.45,96.78,96.43,96.75,57853.0,74.0507,74.3041,74.0354,74.281,57853.0
2019-04-01 13:00:00,96.74,96.83,96.62,96.79,67796.0,74.2734,74.3425,74.1812,74.3118,67796.0
2019-04-01 13:30:00,96.77,97.0,96.73,96.92,101044.0,74.2964,74.473,74.2657,74.4116,101044.0
2019-04-01 14:00:00,96.93,97.15,96.79,96.84,128224.0,74.4192,74.5882,74.3118,74.3501,128224.0
2019-04-01 14:30:00,96.83,97.05,96.79,96.91,124122.0,74.3425,74.5114,74.3118,74.4039,124122.0
2019-04-01 15:00:00,96.9,96.99,96.69,96.8,217300.0,74.3962,74.4653,74.235,74.3194,217300.0
2019-04-01 15:30:00,96.8,97.07,96.72,96.95,434363.0,74.3194,74.5267,74.258,74.4346,434363.0
2019-04-02 09:30:00,97.08,97.6,96.79,97.47,165989.0,74.5344,74.9336,74.3118,74.8338,165989.0
2019-04-02 10:00:00,97.43,97.77,97.26,97.48,104209.0,74.8031,75.0642,74.6726,74.8415,104209.0
2019-04-02 10:30:00,97.45,97.52,96.56,96.56,124854.0,74.8185,74.8722,74.1352,74.1352,124854.0
2019-04-02 11:00:00,96.56,96.74,96.18,96.71,151337.0,74.1352,74.2734,73.8434,74.2503,151337.0
2019-04-02 11:30:00,96.69,96.95,96.46,96.85,70797.0,74.235,74.4346,74.0584,74.3578,70797.0
2019-04-02 12:00:00,96.82,96.94,96.41,96.5,80169.0,74.3348,74.4269,74.02,74.0891,80169.0
2019-04-02 12:30:00,96.49,96.6,96.34,96.52,46143.0,74.0814,74.1659,73.9663,74.1045,46143.0
2019-04-02 13:00:00,96.5,96.73,96.36,96.49,51788.0,74.0891,74.2657,73.9816,74.0814,51788.0
2019-04-02 13:30:00,96.49,96.56,96.21,96.35,60387.0,74.0814,74.1352,73.8665,73.9739,60387.0
2019-04-02 14:00:00,96.36,96.55,96.15,96.28,66872.0,73.9816,74.1275,73.8204,73.9202,66872.0
2019-04-02 14:30:00,96.29,96.37,96.01,96.22,113007.0,73.9279,73.9893,73.7129,73.8741,113007.0
2019-04-02 15:00:00,96.21,96.39,96.05,96.15,128313.0,73.8665,74.0047,73.7436,73.8204,128313.0
2019-04-02 15:30:00,96.15,96.4,96.03,96.05,391701.0,73.8204,74.0123,73.7283,73.7436,391701.0
2019-04-03 09:30:00,96.65,96.65,95.77,95.78,154712.0,74.2043,74.2043,73.5286,73.5363,154712.0
2019-04-03 10:00:00,95.76,96.21,95.39,95.84,96407.0,73.521,73.8665,73.2369,73.5824,96407.0
2019-04-03 10:30:00,95.75,96.29,95.45,96.04,150509.0,73.5133,73.9279,73.283,73.7359,150509.0
2019-04-03 11:00:00,96.02,96.32,95.27,95.41,98815.0,73.7206,73.9509,73.1448,73.2522,98815.0
2019-04-03 11:30:00,95.41,95.52,95.07,95.35,97503.0,73.2522,73.3367,72.9912,73.2062,97503.0
2019-04-03 12:00:00,95.37,95.67,95.24,95.28,207362.0,73.2215,73.4519,73.1217,73.1524,207362.0
2019-04-03 12:30:00,95.28,95.37,94.64,94.64,137533.0,73.1524,73.2215,72.6611,72.6611,137533.0
2019-04-03 13:00:00,94.6,94.81,94.49,94.53,97060.0,72.6304,72.7916,72.5459,72.5766,97060.0
2019-04-03 13:30:00,94.53,94.58,94.0,94.12,108819.0,72.5766,72.615,72.1697,72.2618,108819.0
2019-04-03 14:00:00,94.13,94.25,93.78,94.22,129472.0,72.2695,72.3616,72.0008,72.3386,129472.0
2019-04-03 14:30:00,94.2,94.42,94.14,94.32,129078.0,72.3233,72.4922,72.2772,72.4154,129078.0
2019-04-03 15:00:00,94.31,94.43,94.09,94.4,186086.0,72.4077,72.4998,72.2388,72.4768,186086.0
2019-04-03 15:30:00,94.39,94.42,93.83,93.96,549788.0,72.4691,72.4922,72.0392,72.139,549788.0
2019-04-04 09:30:00,94.06,94.5,93.57,93.57,189075.0,72.2158,72.5536,71.8396,71.8396,189075.0
2019-04-04 10:00:00,93.6,93.7,93.25,93.28,163251.0,71.8626,71.9394,71.5939,71.6169,163251.0
2019-04-04 10:30:00,93.31,93.36,92.92,93.08,76724.0,71.6399,71.6783,71.3405,71.4634,76724.0
2019-04-04 11:00:00,93.01,93.46,92.97,93.34,228435.0,71.4096,71.7551,71.3789,71.663,228435.0
2019-04-04 11:30:00,93.33,93.82,93.18,93.75,257644.0,71.6553,72.0315,71.5401,71.9778,257644.0
2019-04-04 12:00:00,93.75,93.83,93.19,93.56,256256.0,71.9778,72.0392,71.5478,71.8319,256256.0
2019-04-04 12:30:00,93.53,93.73,93.41,93.61,85805.0,71.8089,71.9624,71.7167,71.8703,85805.0
2019-04-04 13:00:00,93.61,93.63,93.4,93.59,274811.0,71.8703,71.8856,71.709,71.8549,274811.0
2019-04-04 13:30:00,93.59,93.77,93.44,93.63,326154.0,71.8549,71.9931,71.7398,71.8856,326154.0
2019-04-04 14:00:00,93.62,93.81,93.43,93.5,445895.0,71.878,72.0238,71.7321,71.7858,445895.0
2019-04-04 14:30:00,93.48,93.76,93.28,93.38,87208.0,71.7705,71.9854,71.6169,71.6937,87208.0
2019-04-04 15:00:00,93.4,93.55,93.31,93.42,190765.0,71.709,71.8242,71.6399,71.7244,190765.0
2019-04-04 15:30:00,93.43,93.68,93.4,93.65,780812.0,71.7321,71.924,71.709,71.901,780812.0
2019-04-05 09:30:00,94.45,95.55,93.94,95.55,236456.0,72.5152,73.3597,72.1236,73.3597,236456.0
2019-04-05 10:00:00,95.55,96.64,95.48,96.45,232806.0,73.3597,74.1966,73.306,74.0507,232806.0
2019-04-05 10:30:00,96.46,97.2,96.36,97.02,180347.0,74.0584,74.6265,73.9816,74.4883,180347.0
2019-04-05 11:00:00,96.99,97.72,96.9,97.09,185229.0,74.4653,75.0258,74.3962,74.5421,185229.0
2019-04-05 11:30:00,97.09,97.27,96.72,97.09,195179.0,74.5421,74.6803,74.258,74.5421,195179.0
2019-04-05 12:00:00,97.11,97.39,97.02,97.39,80368.0,74.5574,74.7724,74.4883,74.7724,80368.0
2019-04-05 12:30:00,97.38,97.84,97.14,97.84,107780.0,74.7647,75.1179,74.5805,75.1179,107780.0
2019-04-05 13:00:00,97.82,98.3,97.75,98.17,246300.0,75.1026,75.4711,75.0488,75.3713,246300.0
2019-04-05 13:30:00,98.19,98.42,98.03,98.42,146029.0,75.3866,75.5632,75.2638,75.5632,146029.0
2019-04-05 14:00:00,98.43,98.53,98.19,98.42,164365.0,75.5709,75.6477,75.3866,75.5632,164365.0
2019-04-05 14:30:00,98.41,98.44,98.12,98.36,156686.0,75.5555,75.5786,75.3329,75.5171,156686.0
2019-04-05 15:00:00,98.39,98.64,98.33,98.44,191956.0,75.5402,75.7321,75.4941,75.5786,191956.0
2019-04-05 15:30:00,98.42,98.76,98.39,98.64,724265.0,75.5632,75.8243,75.5402,75.7321,724265.0
2019-04-08 09:30:00,99.12,100.99,98.97,100.1,592971.0,76.1006,77.5364,75.9855,76.8531,592971.0
2019-04-08 10:00:00,100.06,100.62,99.88,100.26,327046.0,76.8223,77.2523,76.6841,76.9759,327046.0
2019-04-08 10:30:00,100.26,100.41,100.02,100.18,281366.0,76.9759,77.0911,76.7916,76.9145,281366.0
2019-04-08 11:00:00,100.18,100.24,99.06,99.28,396469.0,76.9145,76.9605,76.0546,76.2235,396469.0
2019-04-08 11:30:00,99.29,99.61,99.28,99.35,159137.0,76.2312,76.4769,76.2235,76.2772,159137.0
2019-04-08 12:00:00,99.37,99.47,99.08,99.39,168789.0,76.2926,76.3694,76.0699,76.3079,168789.0
2019-04-08 12:30:00,99.37,99.66,99.06,99.5,169362.0,76.2926,76.5152,76.0546,76.3924,169362.0
2019-04-08 13:00:00,99.51,99.55,99.28,99.36,68854.0,76.4001,76.4308,76.2235,76.2849,68854.0
2019-04-08 13:30:00,99.36,99.56,99.27,99.52,197878.0,76.2849,76.4385,76.2158,76.4078,197878.0
2019-04-08 14:00:00,99.52,99.53,99.23,99.27,204117.0,76.4078,76.4154,76.1851,76.2158,204117.0
2019-04-08 14:30:00,99.26,99.48,99.2,99.42,159261.0,76.2081,76.377,76.1621,76.331,159261.0
2019-04-08 15:00:00,99.44,99.5,99.23,99.39,131740.0,76.3463,76.3924,76.1851,76.3079,131740.0
2019-04-08 15:30:00,99.39,99.53,99.14,99.43,532595.0,76.3079,76.4154,76.116,76.3387,532595.0
2019-04-09 09:30:00,98.79,99.11,97.5,98.15,236766.0,75.8473,76.093,74.8569,75.3559,236766.0
2019-04-09 10:00:00,98.12,98.16,97.55,98.0,173483.0,75.3329,75.3636,74.8953,75.2408,173483.0
2019-04-09 10:30:00,98.04,98.1,97.39,97.76,130249.0,75.2715,75.3175,74.7724,75.0565,130249.0
2019-04-09 11:00:00,97.77,97.85,97.46,97.73,133578.0,75.0642,75.1256,74.8262,75.0335,133578.0
2019-04-09 11:30:00,97.71,98.76,97.7,98.69,207137.0,75.0181,75.8243,75.0104,75.7705,207137.0
2019-04-09 12:00:00,98.7,99.37,98.7,99.28,180427.0,75.7782,76.2926,75.7782,76.2235,180427.0
2019-04-09 12:30:00,99.28,99.59,98.95,98.95,171967.0,76.2235,76.4615,75.9701,75.9701,171967.0
2019-04-09 13:00:00,98.95,99.09,98.81,98.82,98393.0,75.9701,76.0776,75.8626,75.8703,98393.0
2019-04-09 13:30:00,98.8,99.02,98.61,98.91,157490.0,75.855,76.0239,75.7091,75.9394,157490.0
2019-04-09 14:00:00,98.92,98.92,98.55,98.77,138896.0,75.9471,75.9471,75.663,75.8319,138896.0
2019-04-09 14:30:00,98.74,98.81,98.32,98.37,251697.0,75.8089,75.8626,75.4864,75.5248,251697.0
2019-04-09 15:00:00,98.37,98.58,98.23,98.36,227974.0,75.5248,75.6861,75.4173,75.5171,227974.0
2019-04-09 15:30:00,98.34,98.71,98.34,98.62,550083.0,75.5018,75.7859,75.5018,75.7168,550083.0
2019-04-10 09:30:00,99.34,100.05,98.93,99.4,231349.0,76.2696,76.8147,75.9548,76.3156,231349.0
2019-04-10 10:00:00,99.41,99.51,98.87,99.0,203378.0,76.3233,76.4001,75.9087,76.0085,203378.0
2019-04-10 10:30:00,98.95,99.12,98.7,98.85,206089.0,75.9701,76.1006,75.7782,75.8934,206089.0
2019-04-10 11:00:00,98.86,99.05,98.75,98.85,173322.0,75.901,76.0469,75.8166,75.8934,173322.0
2019-04-10 11:30:00,98.85,99.11,98.76,99.11,96217.0,75.8934,76.093,75.8243,76.093,96217.0
2019-04-10 12:00:00,99.13,99.58,99.12,99.33,210249.0,76.1083,76.4538,76.1006,76.2619,210249.0
2019-04-10 12:30:00,99.33,99.48,99.17,99.18,102360.0,76.2619,76.377,76.139,76.1467,102360.0
2019-04-10 13:00:00,99.19,99.26,98.92,98.98,219664.0,76.1544,76.2081,75.9471,75.9932,219664.0
2019-04-10 13:30:00,98.99,99.04,98.79,98.83,71416.0,76.0008,76.0392,75.8473,75.878,71416.0
2019-04-10 14:00:00,98.84,98.89,98.44,98.51,139970.0,75.8857,75.9241,75.5786,75.6323,139970.0
2019-04-10 14:30:00,98.5,98.79,98.4,98.71,89286.0,75.6246,75.8473,75.5479,75.7859,89286.0
2019-04-10 15:00:00,98.71,99.13,98.61,98.81,167439.0,75.7859,76.1083,75.7091,75.8626,167439.0
2019-04-10 15:30:00,98.84,98.9,98.41,98.77,416651.0,75.8857,75.9317,75.5555,75.8319,416651.0
2019-04-11 09:30:00,98.38,99.19,97.84,99.14,151106.0,75.5325,76.1544,75.1179,76.116,151106.0
2019-04-11 10:00:00,99.19,99.76,99.13,99.36,91081.0,76.1544,76.592,76.1083,76.2849,91081.0
2019-04-11 10:30:00,99.36,99.61,98.93,98.95,72589.0,76.2849,76.4769,75.9548,75.9701,72589.0
2019-04-11 11:00:00,98.94,99.17,98.53,98.64,153477.0,75.9624,76.139,75.6477,75.7321,153477.0
2019-04-11 11:30:00,98.64,98.65,97.92,98.04,217960.0,75.7321,75.7398,75.1793,75.2715,217960.0
2019-04-11 12:00:00,98.01,98.21,97.69,97.81,225910.0,75.2484,75.402,75.0027,75.0949,225910.0
2019-04-11 12:30:00,97.79,98.43,97.66,98.37,210248.0,75.0795,75.5709,74.9797,75.5248,210248.0
2019-04-11 13:00:00,98.39,98.92,98.33,98.76,223129.0,75.5402,75.9471,75.4941,75.8243,223129.0
2019-04-11 13:30:00,98.78,98.96,98.48,98.86,119766.0,75.8396,75.9778,75.6093,75.901,119766.0
2019-04-11 14:00:00,98.86,99.08,98.78,98.88,55995.0,75.901,76.0699,75.8396,75.9164,55995.0
2019-04-11 14:30:00,98.88,98.93,98.68,98.69,42648.0,75.9164,75.9548,75.7628,75.7705,42648.0
2019-04-11 15:00:00,98.69,98.97,98.65,98.76,71880.0,75.7705,75.9855,75.7398,75.8243,71880.0
2019-04-11 15:30:00,98.76,99.0,98.67,98.75,281489.0,75.8243,76.0085,75.7552,75.8166,281489.0
2019-04-12 09:30:00,102.09,103.97,101.85,103.33,629964.0,78.3809,79.8243,78.1966,79.3329,629964.0
2019-04-12 10:00:00,103.41,103.48,102.59,103.41,310543.0,79.3943,79.4481,78.7648,79.3943,310543.0
2019-04-12 10:30:00,103.39,103.43,102.61,102.88,628112.0,79.379,79.4097,78.7801,78.9874,628112.0
2019-04-12 11:00:00,102.89,103.09,102.72,102.95,156315.0,78.9951,79.1487,78.8646,79.0412,156315.0
2019-04-12 11:30:00,102.96,103.4,102.84,103.37,142888.0,79.0489,79.3867,78.9567,79.3636,142888.0
2019-04-12 12:00:00,103.36,103.47,103.21,103.41,296393.0,79.356,79.4404,79.2408,79.3943,296393.0
2019-04-12 12:30:00,103.42,104.53,103.33,104.53,273977.0,79.402,80.2542,79.3329,80.2542,273977.0
2019-04-12 13:00:00,104.53,105.07,104.52,105.0,461280.0,80.2542,80.6688,80.2466,80.6151,461280.0
2019-04-12 13:30:00,105.0,105.63,104.97,105.55,596481.0,80.6151,81.0988,80.5921,81.0374,596481.0
2019-04-12 14:00:00,105.58,106.09,105.42,105.63,292108.0,81.0604,81.452,80.9376,81.0988,292108.0
2019-04-12 14:30:00,105.62,106.01,104.97,105.38,606584.0,81.0911,81.3905,80.5921,80.9068,606584.0
2019-04-12 15:00:00,105.38,106.48,105.22,105.79,543772.0,80.9068,81.7514,80.784,81.2216,543772.0
2019-04-12 15:30:00,105.77,105.79,105.19,105.33,735071.0,81.2063,81.2216,80.761,80.8685,735071.0
2019-04-15 09:30:00,104.43,104.74,102.7,103.46,337413.0,80.3502,80.5887,79.0191,79.6039,337413.0
2019-04-15 10:00:00,103.42,103.91,103.04,103.05,256444.0,79.5731,79.9501,79.2807,79.2884,256444.0
2019-04-15 10:30:00,103.02,103.05,102.34,102.6,238455.0,79.2653,79.2884,78.7421,78.9422,238455.0
2019-04-15 11:00:00,102.6,102.69,101.92,102.08,201552.0,78.9422,79.0114,78.419,78.5421,201552.0
2019-04-15 11:30:00,102.07,102.64,102.07,102.29,215835.0,78.5344,78.9729,78.5344,78.7036,215835.0
2019-04-15 12:00:00,102.27,102.4,102.03,102.03,121907.0,78.6883,78.7883,78.5036,78.5036,121907.0
2019-04-15 12:30:00,102.05,102.24,101.97,102.19,95441.0,78.519,78.6652,78.4574,78.6267,95441.0
2019-04-15 13:00:00,102.19,102.43,102.0,102.43,134443.0,78.6267,78.8114,78.4805,78.8114,134443.0
2019-04-15 13:30:00,102.42,102.5,102.28,102.42,118868.0,78.8037,78.8652,78.6959,78.8037,118868.0
2019-04-15 14:00:00,102.46,102.59,102.14,102.24,159267.0,78.8344,78.9345,78.5882,78.6652,159267.0
2019-04-15 14:30:00,102.24,102.32,101.44,101.74,227666.0,78.6652,78.7267,78.0496,78.2805,227666.0
2019-04-15 15:00:00,101.76,101.85,101.56,101.67,189254.0,78.2959,78.3651,78.142,78.2266,189254.0
2019-04-15 15:30:00,101.68,102.18,101.62,102.02,880610.0,78.2343,78.619,78.1881,78.4959,880610.0
2019-04-16 09:30:00,101.86,102.2,100.97,101.26,264089.0,78.3728,78.6344,77.688,77.9111,264089.0
2019-04-16 10:00:00,101.26,102.09,101.24,102.09,387880.0,77.9111,78.5498,77.8958,78.5498,387880.0
2019-04-16 10:30:00,102.1,102.14,101.57,101.61,161787.0,78.5575,78.5882,78.1497,78.1804,161787.0
2019-04-16 11:00:00,101.6,101.93,101.29,101.58,187772.0,78.1727,78.4267,77.9342,78.1574,187772.0
2019-04-16 11:30:00,101.59,102.08,101.46,102.02,128279.0,78.1651,78.5421,78.065,78.4959,128279.0
2019-04-16 12:00:00,102.05,102.21,101.9,102.03,121269.0,78.519,78.6421,78.4036,78.5036,121269.0
2019-04-16 12:30:00,102.03,102.22,101.92,102.0,116365.0,78.5036,78.6498,78.419,78.4805,116365.0
2019-04-16 13:00:00,102.01,102.12,101.9,101.98,85178.0,78.4882,78.5728,78.4036,78.4651,85178.0
2019-04-16 13:30:00,101.98,102.07,101.85,101.92,98515.0,78.4651,78.5344,78.3651,78.419,98515.0
2019-04-16 14:00:00,101.92,102.82,101.87,102.73,217724.0,78.419,79.1114,78.3805,79.0422,217724.0
2019-04-16 14:30:00,102.73,102.81,102.48,102.48,81835.0,79.0422,79.1037,78.8498,78.8498,81835.0
2019-04-16 15:00:00,102.46,102.56,102.33,102.55,114775.0,78.8344,78.9114,78.7344,78.9037,114775.0
2019-04-16 15:30:00,102.54,102.66,102.24,102.36,349516.0,78.896,78.9883,78.6652,78.7575,349516.0
2019-04-17 09:30:00,103.19,104.03,102.76,103.97,189699.0,79.3961,80.0424,79.0653,79.9963,189699.0
2019-04-17 10:00:00,104.02,104.45,103.42,103.83,118558.0,80.0347,80.3656,79.5731,79.8885,118558.0
2019-04-17 10:30:00,103.89,104.03,103.15,103.15,94419.0,79.9347,80.0424,79.3653,79.3653,94419.0
2019-04-17 11:00:00,103.19,103.6,103.09,103.37,222684.0,79.3961,79.7116,79.3192,79.5346,222684.0
2019-04-17 11:30:00,103.36,103.37,102.82,102.85,113142.0,79.5269,79.5346,79.1114,79.1345,113142.0
2019-04-17 12:00:00,102.84,102.9,102.53,102.68,188496.0,79.1268,79.173,78.8883,79.0037,188496.0
2019-04-17 12:30:00,102.7,102.75,102.26,102.48,123325.0,79.0191,79.0576,78.6806,78.8498,123325.0
2019-04-17 13:00:00,102.49,102.91,102.35,102.88,175490.0,78.8575,79.1807,78.7498,79.1576,175490.0
2019-04-17 13:30:00,102.85,102.86,102.43,102.58,66705.0,79.1345,79.1422,78.8114,78.9268,66705.0
2019-04-17 14:00:00,102.59,102.59,101.98,102.0,71627.0,78.9345,78.9345,78.4651,78.4805,71627.0
2019-04-17 14:30:00,102.0,102.08,101.64,101.64,58979.0,78.4805,78.5421,78.2035,78.2035,58979.0
2019-04-17 15:00:00,101.66,101.86,101.43,101.71,100588.0,78.2189,78.3728,78.0419,78.2574,100588.0
2019-04-17 15:30:00,101.73,102.03,101.62,101.83,304369.0,78.2728,78.5036,78.1881,78.3497,304369.0
2019-04-18 09:30:00,101.95,102.38,101.52,102.34,205294.0,78.442,78.7729,78.1112,78.7421,205294.0
2019-04-18 10:00:00,102.32,102.67,102.12,102.62,136068.0,78.7267,78.996,78.5728,78.9576,136068.0
2019-04-18 10:30:00,102.63,103.15,102.61,103.11,202526.0,78.9652,79.3653,78.9499,79.3346,202526.0
2019-04-18 11:00:00,103.1,103.43,102.92,103.43,128348.0,79.3269,79.5808,79.1884,79.5808,128348.0
2019-04-18 11:30:00,103.43,103.82,103.43,103.73,185448.0,79.5808,79.8809,79.5808,79.8116,185448.0
2019-04-18 12:00:00,103.71,104.14,103.71,103.76,301347.0,79.7962,80.1271,79.7962,79.8347,301347.0
2019-04-18 12:30:00,103.77,104.14,103.64,104.06,87014.0,79.8424,80.1271,79.7424,80.0655,87014.0
2019-04-18 13:00:00,104.08,104.27,104.02,104.15,163060.0,80.0809,80.2271,80.0347,80.1348,163060.0
2019-04-18 13:30:00,104.15,104.27,104.0,104.07,125358.0,80.1348,80.2271,80.0193,80.0732,125358.0
2019-04-18 14:00:00,104.12,104.2,103.63,103.89,114781.0,80.1117,80.1732,79.7347,79.9347,114781.0
2019-04-18 14:30:00,103.89,104.01,103.63,103.71,175159.0,79.9347,80.027,79.7347,79.7962,175159.0
2019-04-18 15:00:00,103.7,104.25,103.32,104.18,198984.0,79.7885,80.2117,79.4961,80.1578,198984.0
2019-04-18 15:30:00,104.16,104.29,103.8,103.85,508315.0,80.1425,80.2425,79.8655,79.9039,508315.0
2019-04-22 09:30:00,105.25,105.93,104.64,104.82,235476.0,80.9811,81.5043,80.5118,80.6503,235476.0
2019-04-22 10:00:00,104.83,105.87,104.8,105.82,187638.0,80.658,81.4582,80.6349,81.4197,187638.0
2019-04-22 10:30:00,105.83,105.91,105.19,105.72,242413.0,81.4274,81.4889,80.935,81.3427,242413.0
2019-04-22 11:00:00,105.74,105.82,105.3,105.82,121432.0,81.3581,81.4197,81.0196,81.4197,121432.0
2019-04-22 11:30:00,105.79,106.37,105.71,106.32,254271.0,81.3966,81.8429,81.335,81.8044,254271.0
2019-04-22 12:00:00,106.34,106.89,106.34,106.81,153424.0,81.8198,82.243,81.8198,82.1814,153424.0
2019-04-22 12:30:00,106.8,107.15,106.8,106.91,107745.0,82.1737,82.443,82.1737,82.2583,107745.0
2019-04-22 13:00:00,106.91,107.25,106.84,107.11,108579.0,82.2583,82.52,82.2045,82.4122,108579.0
2019-04-22 13:30:00,107.11,107.3,106.97,107.08,137158.0,82.4122,82.5584,82.3045,82.3891,137158.0
2019-04-22 14:00:00,107.08,107.11,106.57,106.64,95022.0,82.3891,82.4122,81.9967,82.0506,95022.0
2019-04-22 14:30:00,106.65,106.78,106.23,106.73,157351.0,82.0583,82.1583,81.7351,82.1199,157351.0
2019-04-22 15:00:00,106.73,106.8,106.58,106.77,128556.0,82.1199,82.1737,82.0044,82.1506,128556.0
2019-04-22 15:30:00,106.78,107.09,106.73,107.05,554778.0,82.1583,82.3968,82.1199,82.3661,554778.0
2019-04-23 09:30:00,106.97,107.6,105.77,106.03,343051.0,82.3045,82.7892,81.3812,81.5813,343051.0
2019-04-23 10:00:00,106.02,106.38,105.37,106.13,288241.0,81.5736,81.8506,81.0734,81.6582,288241.0
2019-04-23 10:30:00,106.11,106.95,106.05,106.87,103337.0,81.6428,82.2891,81.5967,82.2276,103337.0
2019-04-23 11:00:00,106.89,107.4,106.78,106.82,160036.0,82.243,82.6354,82.1583,82.1891,160036.0
2019-04-23 11:30:00,106.82,107.12,106.52,107.08,227221.0,82.1891,82.4199,81.9583,82.3891,227221.0
2019-04-23 12:00:00,107.08,107.6,107.04,107.44,147154.0,82.3891,82.7892,82.3584,82.6661,147154.0
2019-04-23 12:30:00,107.46,107.83,107.25,107.67,231079.0,82.6815,82.9662,82.52,82.8431,231079.0
2019-04-23 13:00:00,107.67,107.73,107.18,107.33,271234.0,82.8431,82.8893,82.4661,82.5815,271234.0
2019-04-23 13:30:00,107.33,107.59,107.24,107.52,192466.0,82.5815,82.7816,82.5123,82.7277,192466.0
2019-04-23 14:00:00,107.53,107.89,107.37,107.48,342512.0,82.7354,83.0124,82.6123,82.6969,342512.0
2019-04-23 14:30:00,107.47,107.47,107.01,107.13,180251.0,82.6892,82.6892,82.3353,82.4276,180251.0
2019-04-23 15:00:00,107.1,107.16,106.72,106.87,152594.0,82.4045,82.4507,82.1122,82.2276,152594.0
2019-04-23 15:30:00,106.88,107.03,106.62,106.65,506580.0,82.2353,82.3507,82.0352,82.0583,506580.0
2019-04-24 09:30:00,107.5,107.58,105.74,105.87,785667.0,82.7123,82.7739,81.3581,81.4582,785667.0
2019-04-24 10:00:00,105.84,106.04,104.84,106.01,186287.0,81.4351,81.589,80.6657,81.5659,186287.0
2019-04-24 10:30:00,106.02,106.08,105.39,105.5,142533.0,81.5736,81.6197,81.0888,81.1735,142533.0
2019-04-24 11:00:00,105.53,105.69,105.46,105.68,216697.0,81.1966,81.3197,81.1427,81.312,216697.0
2019-04-24 11:30:00,105.7,105.77,105.5,105.62,86982.0,81.3274,81.3812,81.1735,81.2658,86982.0
2019-04-24 12:00:00,105.63,105.71,105.45,105.54,80403.0,81.2735,81.335,81.135,81.2042,80403.0
2019-04-24 12:30:00,105.52,105.82,105.37,105.79,106888.0,81.1889,81.4197,81.0734,81.3966,106888.0
2019-04-24 13:00:00,105.79,105.84,105.37,105.52,181890.0,81.3966,81.4351,81.0734,81.1889,181890.0
2019-04-24 13:30:00,105.51,105.52,104.95,104.99,135657.0,81.1812,81.1889,80.7503,80.7811,135657.0
2019-04-24 14:00:00,105.0,105.34,104.98,105.23,83641.0,80.7888,81.0504,80.7734,80.9657,83641.0
2019-04-24 14:30:00,105.24,105.25,104.93,105.07,90946.0,80.9734,80.9811,80.7349,80.8426,90946.0
2019-04-24 15:00:00,105.08,105.1,104.7,104.75,130654.0,80.8503,80.8657,80.5579,80.5964,130654.0
2019-04-24 15:30:00,104.75,104.79,103.83,103.95,467760.0,80.5964,80.6272,79.8885,79.9809,467760.0
2019-04-25 09:30:00,103.98,104.13,103.4,103.83,149338.0,80.004,80.1194,79.5577,79.8885,149338.0
2019-04-25 10:00:00,103.77,103.82,103.05,103.59,116728.0,79.8424,79.8809,79.2884,79.7039,116728.0
2019-04-25 10:30:00,103.6,103.77,103.11,103.36,143620.0,79.7116,79.8424,79.3346,79.5269,143620.0
2019-04-25 11:00:00,103.3,104.04,103.23,103.85,128197.0,79.4808,80.0501,79.4269,79.9039,128197.0
2019-04-25 11:30:00,103.85,104.11,103.58,104.0,142085.0,79.9039,80.104,79.6962,80.0193,142085.0
2019-04-25 12:00:00,103.98,104.12,103.61,103.62,91922.0,80.004,80.1117,79.7193,79.727,91922.0
2019-04-25 12:30:00,103.63,103.77,103.53,103.66,63317.0,79.7347,79.8424,79.6577,79.7577,63317.0
2019-04-25 13:00:00,103.65,103.69,103.48,103.65,74250.0,79.7501,79.7808,79.6192,79.7501,74250.0
2019-04-25 13:30:00,103.64,103.72,103.21,103.21,83855.0,79.7424,79.8039,79.4115,79.4115,83855.0
2019-04-25 14:00:00,103.21,103.28,102.77,102.9,125615.0,79.4115,79.4654,79.073,79.173,125615.0
2019-04-25 14:30:00,102.95,103.06,102.6,102.85,132127.0,79.2115,79.2961,78.9422,79.1345,132127.0
2019-04-25 15:00:00,102.84,103.01,102.28,103.01,144435.0,79.1268,79.2576,78.6959,79.2576,144435.0
2019-04-25 15:30:00,103.01,103.06,102.02,102.09,508181.0,79.2576,79.2961,78.4959,78.5498,508181.0
2019-04-26 09:30:00,101.47,102.14,99.7,100.34,321477.0,78.0727,78.5882,76.7109,77.2033,321477.0
2019-04-26 10:00:00,100.32,100.38,98.85,98.96,220298.0,77.1879,77.2341,76.0568,76.1415,220298.0
2019-04-26 10:30:00,98.97,98.98,97.76,97.79,257243.0,76.1492,76.1569,75.2182,75.2413,257243.0
2019-04-26 11:00:00,97.76,98.29,97.51,98.29,292871.0,75.2182,75.626,75.0258,75.626,292871.0
2019-04-26 11:30:00,98.27,98.3,97.65,97.82,204969.0,75.6106,75.6337,75.1335,75.2644,204969.0
2019-04-26 12:00:00,97.83,98.0,97.4,97.44,207106.0,75.272,75.4028,74.9412,74.972,207106.0
2019-04-26 12:30:00,97.45,97.77,97.39,97.54,173403.0,74.9797,75.2259,74.9335,75.0489,173403.0
2019-04-26 13:00:00,97.55,97.84,97.33,97.48,192315.0,75.0566,75.2797,74.8873,75.0027,192315.0
2019-04-26 13:30:00,97.48,97.64,97.35,97.61,100242.0,75.0027,75.1259,74.9027,75.1028,100242.0
2019-04-26 14:00:00,97.63,97.76,97.08,97.52,177371.0,75.1182,75.2182,74.695,75.0335,177371.0
2019-04-26 14:30:00,97.53,97.66,97.33,97.46,168999.0,75.0412,75.1412,74.8873,74.9874,168999.0
2019-04-26 15:00:00,97.47,97.75,97.3,97.45,209535.0,74.9951,75.2105,74.8643,74.9797,209535.0
2019-04-26 15:30:00,97.44,98.15,97.44,97.88,745457.0,74.972,75.5183,74.972,75.3105,745457.0
2019-04-29 09:30:00,98.0,98.47,97.17,97.17,183513.0,75.4028,75.7645,74.7642,74.7642,183513.0
2019-04-29 10:00:00,97.18,97.88,96.7,96.85,246723.0,74.7719,75.3105,74.4026,74.518,246723.0
2019-04-29 10:30:00,96.89,97.2,96.8,96.94,349463.0,74.5488,74.7873,74.4795,74.5873,349463.0
2019-04-29 11:00:00,96.94,97.32,96.75,97.23,318499.0,74.5873,74.8796,74.4411,74.8104,318499.0
2019-04-29 11:30:00,97.24,97.74,97.24,97.53,376674.0,74.8181,75.2028,74.8181,75.0412,376674.0
2019-04-29 12:00:00,97.51,97.79,97.39,97.6,131849.0,75.0258,75.2413,74.9335,75.0951,131849.0
2019-04-29 12:30:00,97.6,97.88,97.42,97.62,222693.0,75.0951,75.3105,74.9566,75.1105,222693.0
2019-04-29 13:00:00,97.61,97.73,97.49,97.61,89592.0,75.1028,75.1951,75.0104,75.1028,89592.0
2019-04-29 13:30:00,97.59,97.72,97.42,97.65,103257.0,75.0874,75.1874,74.9566,75.1335,103257.0
2019-04-29 14:00:00,97.64,97.7,97.4,97.47,82316.0,75.1259,75.172,74.9412,74.9951,82316.0
2019-04-29 14:30:00,97.45,97.56,96.85,96.89,82794.0,74.9797,75.0643,74.518,74.5488,82794.0
2019-04-29 15:00:00,96.91,97.12,96.82,96.98,105769.0,74.5642,74.7258,74.4949,74.618,105769.0
2019-04-29 15:30:00,97.01,97.25,96.96,97.0,388129.0,74.6411,74.8258,74.6027,74.6334,388129.0
2019-04-30 09:30:00,97.87,98.38,96.54,96.56,181509.0,75.3028,75.6952,74.2795,74.2949,181509.0
2019-04-30 10:00:00,96.56,96.63,95.18,95.92,382969.0,74.2949,74.3487,73.2331,73.8025,382969.0
2019-04-30 10:30:00,95.96,96.34,95.42,96.16,173962.0,73.8332,74.1256,73.4178,73.9871,173962.0
2019-04-30 11:00:00,96.18,96.22,95.3,95.87,219929.0,74.0025,74.0333,73.3254,73.764,219929.0
2019-04-30 11:30:00,95.85,96.19,95.42,95.75,227568.0,73.7486,74.0102,73.4178,73.6717,227568.0
2019-04-30 12:00:00,95.76,95.77,95.43,95.64,124082.0,73.6794,73.687,73.4254,73.587,124082.0
2019-04-30 12:30:00,95.65,95.71,95.3,95.56,83994.0,73.5947,73.6409,73.3254,73.5255,83994.0
2019-04-30 13:00:00,95.56,95.73,95.28,95.38,105354.0,73.5255,73.6563,73.31,73.387,105354.0
2019-04-30 13:30:00,95.38,95.45,95.05,95.1,97818.0,73.387,73.4408,73.1331,73.1715,97818.0
2019-04-30 14:00:00,95.12,95.26,94.97,95.23,149837.0,73.1869,73.2946,73.0715,73.2716,149837.0
2019-04-30 14:30:00,95.24,95.64,95.0,95.58,191355.0,73.2793,73.587,73.0946,73.5409,191355.0
2019-04-30 15:00:00,95.59,95.97,95.52,95.88,237074.0,73.5486,73.8409,73.4947,73.7717,237074.0
2019-04-30 15:30:00,95.85,96.1,95.79,95.97,466823.0,73.7486,73.941,73.7024,73.8409,466823.0
2019-05-01 09:30:00,95.84,96.5,95.06,95.08,383064.0,73.7409,74.2487,73.1408,73.1561,383064.0
2019-05-01 10:00:00,95.03,95.36,94.74,94.99,317832.0,73.1177,73.3716,72.8945,73.0869,317832.0
2019-05-01 10:30:00,95.01,95.01,94.17,94.22,177243.0,73.1023,73.1023,72.456,72.4945,177243.0
2019-05-01 11:00:00,94.17,94.22,93.88,93.96,349710.0,72.456,72.4945,72.2328,72.2944,349710.0
2019-05-01 11:30:00,93.94,94.26,93.91,94.06,526112.0,72.279,72.5252,72.2559,72.3713,526112.0
2019-05-01 12:00:00,94.05,94.05,93.44,93.63,183303.0,72.3636,72.3636,71.8943,72.0405,183303.0
2019-05-01 12:30:00,93.62,93.62,93.06,93.44,290877.0,72.0328,72.0328,71.6019,71.8943,290877.0
2019-05-01 13:00:00,93.45,93.59,93.19,93.3,216774.0,71.902,72.0097,71.702,71.7866,216774.0
2019-05-01 13:30:00,93.26,93.6,93.17,93.47,180005.0,71.7558,72.0174,71.6866,71.9174,180005.0
2019-05-01 14:00:00,93.47,93.88,93.35,93.64,189030.0,71.9174,72.2328,71.8251,72.0482,189030.0
2019-05-01 14:30:00,93.64,93.76,93.03,93.49,203614.0,72.0482,72.1405,71.5788,71.9328,203614.0
2019-05-01 15:00:00,93.44,93.59,92.94,92.98,192642.0,71.8943,72.0097,71.5096,71.5404,192642.0
2019-05-01 15:30:00,92.97,92.98,91.86,91.89,612533.0,71.5327,71.5404,70.6786,70.7017,612533.0
2019-05-02 09:30:00,91.13,92.15,90.9,91.59,376807.0,70.117,70.9018,69.94,70.4709,376807.0
2019-05-02 10:00:00,91.57,91.82,91.16,91.38,249919.0,70.4555,70.6478,70.14,70.3093,249919.0
2019-05-02 10:30:00,91.38,91.53,90.51,90.51,196344.0,70.3093,70.4247,69.6399,69.6399,196344.0
2019-05-02 11:00:00,90.51,90.58,89.76,89.76,272426.0,69.6399,69.6938,69.0629,69.0629,272426.0
2019-05-02 11:30:00,89.78,90.06,89.29,89.45,248796.0,69.0782,69.2937,68.7012,68.8243,248796.0
2019-05-02 12:00:00,89.45,89.93,89.43,89.83,280265.0,68.8243,69.1937,68.8089,69.1167,280265.0
2019-05-02 12:30:00,89.82,90.07,89.53,89.73,237996.0,69.109,69.3014,68.8859,69.0398,237996.0
2019-05-02 13:00:00,89.72,90.01,89.38,89.92,139441.0,69.0321,69.2552,68.7705,69.186,139441.0
2019-05-02 13:30:00,89.92,89.99,89.57,89.66,131961.0,69.186,69.2398,68.9167,68.9859,131961.0
2019-05-02 14:00:00,89.66,89.98,89.5,89.66,218480.0,68.9859,69.2321,68.8628,68.9859,218480.0
2019-05-02 14:30:00,89.67,89.87,89.52,89.73,231629.0,68.9936,69.1475,68.8782,69.0398,231629.0
2019-05-02 15:00:00,89.72,89.84,89.51,89.84,218537.0,69.0321,69.1244,68.8705,69.1244,218537.0
2019-05-02 15:30:00,89.83,89.83,89.07,89.23,711641.0,69.1167,69.1167,68.532,68.6551,711641.0
2019-05-03 09:30:00,91.75,92.49,89.72,91.25,699718.0,70.594,71.1634,69.0321,70.2093,699718.0
2019-05-03 10:00:00,91.21,93.16,90.81,92.88,595337.0,70.1785,71.6789,69.8707,71.4634,595337.0
2019-05-03 10:30:00,92.86,93.15,92.78,92.99,652313.0,71.448,71.6712,71.3865,71.5481,652313.0
2019-05-03 11:00:00,92.98,93.62,92.42,92.86,395360.0,71.5404,72.0328,71.1095,71.448,395360.0
2019-05-03 11:30:00,92.86,92.93,92.6,92.62,179206.0,71.448,71.5019,71.248,71.2634,179206.0
2019-05-03 12:00:00,92.61,92.97,92.6,92.78,145027.0,71.2557,71.5327,71.248,71.3865,145027.0
2019-05-03 12:30:00,92.79,93.06,92.61,92.77,165076.0,71.3942,71.6019,71.2557,71.3788,165076.0
2019-05-03 13:00:00,92.76,92.83,92.55,92.62,203902.0,71.3711,71.425,71.2095,71.2634,203902.0
2019-05-03 13:30:00,92.63,92.7,91.78,91.81,191947.0,71.2711,71.3249,70.6171,70.6402,191947.0
2019-05-03 14:00:00,91.81,92.31,91.68,91.9,165645.0,70.6402,71.0249,70.5401,70.7094,165645.0
2019-05-03 14:30:00,91.9,92.18,91.61,91.84,156877.0,70.7094,70.9248,70.4863,70.6632,156877.0
2019-05-03 15:00:00,91.85,91.94,91.62,91.62,174301.0,70.6709,70.7402,70.494,70.494,174301.0
2019-05-03 15:30:00,91.61,91.7,90.81,90.9,848595.0,70.4863,70.5555,69.8707,69.94,848595.0
2019-05-06 09:30:00,89.9,90.89,89.54,90.86,215825.0,69.1706,69.9323,68.8936,69.9092,215825.0
2019-05-06 10:00:00,90.84,91.69,90.47,91.16,168241.0,69.8938,70.5478,69.6091,70.14,168241.0
2019-05-06 10:30:00,91.05,91.08,90.34,90.95,116011.0,70.0554,70.0785,69.5091,69.9785,116011.0
2019-05-06 11:00:00,90.9,91.16,90.4,90.91,101592.0,69.94,70.14,69.5553,69.9477,101592.0
2019-05-06 11:30:00,90.89,91.22,90.51,90.54,113672.0,69.9323,70.1862,69.6399,69.663,113672.0
2019-05-06 12:00:00,90.58,91.02,90.44,90.87,77886.0,69.6938,70.0323,69.5861,69.9169,77886.0
2019-05-06 12:30:00,90.84,90.86,90.51,90.71,123587.0,69.8938,69.9092,69.6399,69.7938,123587.0
2019-05-06 13:00:00,90.7,90.98,90.56,90.88,80959.0,69.7861,70.0015,69.6784,69.9246,80959.0
2019-05-06 13:30:00,90.9,91.42,90.84,91.21,100761.0,69.94,70.3401,69.8938,70.1785,100761.0
2019-05-06 14:00:00,91.21,91.34,91.07,91.23,109478.0,70.1785,70.2785,70.0708,70.1939,109478.0
2019-05-06 14:30:00,91.22,91.72,91.15,91.59,158301.0,70.1862,70.5709,70.1323,70.4709,158301.0
2019-05-06 15:00:00,91.57,91.87,91.46,91.77,180042.0,70.4555,70.6863,70.3709,70.6094,180042.0
2019-05-06 15:30:00,91.76,91.76,91.1,91.26,616639.0,70.6017,70.6017,70.0939,70.217,616639.0
2019-05-07 09:30:00,90.15,90.78,89.7,90.71,338327.0,69.3629,69.8477,69.0167,69.7938,338327.0
2019-05-07 10:00:00,90.74,91.45,90.42,91.32,288931.0,69.8169,70.3632,69.5707,70.2631,288931.0
2019-05-07 10:30:00,91.28,91.35,90.34,90.56,345779.0,70.2324,70.2862,69.5091,69.6784,345779.0
2019-05-07 11:00:00,90.6,91.01,90.37,91.0,253080.0,69.7092,70.0246,69.5322,70.0169,253080.0
2019-05-07 11:30:00,91.04,91.16,90.42,90.43,194176.0,70.0477,70.14,69.5707,69.5784,194176.0
2019-05-07 12:00:00,90.43,90.9,90.4,90.89,125813.0,69.5784,69.94,69.5553,69.9323,125813.0
2019-05-07 12:30:00,90.86,91.03,90.6,90.71,109318.0,69.9092,70.04,69.7092,69.7938,109318.0
2019-05-07 13:00:00,90.73,90.74,90.28,90.38,185622.0,69.8092,69.8169,69.4629,69.5399,185622.0
2019-05-07 13:30:00,90.39,90.71,90.17,90.51,197724.0,69.5476,69.7938,69.3783,69.6399,197724.0
2019-05-07 14:00:00,90.5,90.89,90.5,90.56,185271.0,69.6322,69.9323,69.6322,69.6784,185271.0
2019-05-07 14:30:00,90.57,91.07,90.39,91.05,148443.0,69.6861,70.0708,69.5476,70.0554,148443.0
2019-05-07 15:00:00,91.04,91.34,90.84,91.05,213256.0,70.0477,70.2785,69.8938,70.0554,213256.0
2019-05-07 15:30:00,91.06,91.89,90.96,91.8,493146.0,70.0631,70.7017,69.9862,70.6325,493146.0
2019-05-08 09:30:00,91.67,93.74,91.52,93.33,279578.0,70.5324,72.1251,70.417,71.8097,279578.0
2019-05-08 10:00:00,93.38,93.8,93.14,93.41,192615.0,71.8481,72.1713,71.6635,71.8712,192615.0
2019-05-08 10:30:00,93.43,94.0,93.33,93.96,287683.0,71.8866,72.3252,71.8097,72.2944,287683.0
2019-05-08 11:00:00,93.95,94.66,93.9,93.93,276251.0,72.2867,72.833,72.2482,72.2713,276251.0
2019-05-08 11:30:00,93.95,94.22,93.68,94.01,186852.0,72.2867,72.4945,72.079,72.3329,186852.0
2019-05-08 12:00:00,94.0,94.06,93.63,93.84,164192.0,72.3252,72.3713,72.0405,72.2021,164192.0
2019-05-08 12:30:00,93.83,93.83,93.48,93.76,118925.0,72.1944,72.1944,71.9251,72.1405,118925.0
2019-05-08 13:00:00,93.73,93.84,93.62,93.71,75702.0,72.1174,72.2021,72.0328,72.102,75702.0
2019-05-08 13:30:00,93.73,93.86,93.65,93.82,84914.0,72.1174,72.2175,72.0559,72.1867,84914.0
2019-05-08 14:00:00,93.83,94.16,93.65,94.16,108501.0,72.1944,72.4483,72.0559,72.4483,108501.0
2019-05-08 14:30:00,94.17,94.32,94.1,94.2,147629.0,72.456,72.5714,72.4021,72.4791,147629.0
2019-05-08 15:00:00,94.23,94.46,94.07,94.37,170974.0,72.5021,72.6791,72.379,72.6099,170974.0
2019-05-08 15:30:00,94.41,94.47,94.0,94.05,490260.0,72.6406,72.6868,72.3252,72.3636,490260.0
2019-05-09 09:30:00,92.68,93.3,92.06,92.85,224088.0,71.3095,71.7866,70.8325,71.4403,224088.0
2019-05-09 10:00:00,92.87,93.16,92.4,93.16,289356.0,71.4557,71.6789,71.0941,71.6789,289356.0
2019-05-09 10:30:00,93.13,93.53,92.7,93.39,177834.0,71.6558,71.9636,71.3249,71.8558,177834.0
2019-05-09 11:00:00,93.38,93.94,93.1,93.24,126869.0,71.8481,72.279,71.6327,71.7404,126869.0
2019-05-09 11:30:00,93.25,93.93,93.2,93.9,171350.0,71.7481,72.2713,71.7096,72.2482,171350.0
2019-05-09 12:00:00,93.91,94.39,93.79,94.3,195976.0,72.2559,72.6253,72.1636,72.556,195976.0
2019-05-09 12:30:00,94.34,94.93,94.34,94.86,124199.0,72.5868,73.0407,72.5868,72.9869,124199.0
2019-05-09 13:00:00,94.93,95.13,94.46,94.66,92056.0,73.0407,73.1946,72.6791,72.833,92056.0
2019-05-09 13:30:00,94.67,94.79,94.54,94.72,79073.0,72.8407,72.933,72.7407,72.8792,79073.0
2019-05-09 14:00:00,94.71,94.85,94.42,94.46,124912.0,72.8715,72.9792,72.6483,72.6791,124912.0
2019-05-09 14:30:00,94.43,94.59,94.13,94.22,120024.0,72.656,72.7791,72.4252,72.4945,120024.0
2019-05-09 15:00:00,94.2,94.24,93.85,94.23,154224.0,72.4791,72.5098,72.2098,72.5021,154224.0
2019-05-09 15:30:00,94.23,94.46,94.2,94.26,321756.0,72.5021,72.6791,72.4791,72.5252,321756.0
2019-05-10 09:30:00,94.36,94.36,93.5,93.66,165827.0,72.6022,72.6022,71.9405,72.0636,165827.0
2019-05-10 10:00:00,93.68,93.74,92.82,93.11,146296.0,72.079,72.1251,71.4173,71.6404,146296.0
2019-05-10 10:30:00,93.1,93.32,92.5,93.24,142248.0,71.6327,71.802,71.1711,71.7404,142248.0
2019-05-10 11:00:00,93.22,93.73,93.02,93.57,137844.0,71.725,72.1174,71.5711,71.9943,137844.0
2019-05-10 11:30:00,93.62,93.72,93.22,93.61,101238.0,72.0328,72.1097,71.725,72.0251,101238.0
2019-05-10 12:00:00,93.67,94.14,93.49,94.14,70099.0,72.0713,72.4329,71.9328,72.4329,70099.0
2019-05-10 12:30:00,94.1,94.41,94.05,94.35,50573.0,72.4021,72.6406,72.3636,72.5945,50573.0
2019-05-10 13:00:00,94.34,94.56,94.14,94.46,64755.0,72.5868,72.7561,72.4329,72.6791,64755.0
2019-05-10 13:30:00,94.46,94.7,94.46,94.57,76694.0,72.6791,72.8638,72.6791,72.7637,76694.0
2019-05-10 14:00:00,94.57,94.75,94.0,94.24,120412.0,72.7637,72.9022,72.3252,72.5098,120412.0
2019-05-10 14:30:00,94.22,94.71,94.15,94.67,85238.0,72.4945,72.8715,72.4406,72.8407,85238.0
2019-05-10 15:00:00,94.65,95.26,94.58,95.15,95589.0,72.8253,73.2946,72.7714,73.21,95589.0
2019-05-10 15:30:00,95.16,95.18,94.57,95.03,435337.0,73.2177,73.2331,72.7637,73.1177,435337.0
2019-05-13 09:30:00,93.94,94.95,93.73,94.37,199782.0,72.279,73.0561,72.1174,72.6099,199782.0
2019-05-13 10:00:00,94.36,94.36,93.53,94.28,194800.0,72.6022,72.6022,71.9636,72.5406,194800.0
2019-05-13 10:30:00,94.27,95.3,94.19,94.93,221539.0,72.5329,73.3254,72.4714,73.0407,221539.0
2019-05-13 11:00:00,94.95,95.0,93.85,94.0,77064.0,73.0561,73.0946,72.2098,72.3252,77064.0
2019-05-13 11:30:00,94.05,94.21,93.54,93.83,277653.0,72.3636,72.4868,71.9712,72.1944,277653.0
2019-05-13 12:00:00,93.79,93.92,93.54,93.81,279676.0,72.1636,72.2636,71.9712,72.179,279676.0
2019-05-13 12:30:00,93.78,94.1,93.59,93.9,321338.0,72.1559,72.4021,72.0097,72.2482,321338.0
2019-05-13 13:00:00,93.91,93.94,93.5,93.64,229701.0,72.2559,72.279,71.9405,72.0482,229701.0
2019-05-13 13:30:00,93.62,94.01,93.54,93.65,140738.0,72.0328,72.3329,71.9712,72.0559,140738.0
2019-05-13 14:00:00,93.66,93.99,93.49,93.77,190833.0,72.0636,72.3175,71.9328,72.1482,190833.0
2019-05-13 14:30:00,93.8,93.98,93.47,93.83,67237.0,72.1713,72.3098,71.9174,72.1944,67237.0
2019-05-13 15:00:00,93.83,93.91,93.21,93.3,138178.0,72.1944,72.2559,71.7173,71.7866,138178.0
2019-05-13 15:30:00,93.29,93.63,93.26,93.48,600822.0,71.7789,72.0405,71.7558,71.9251,600822.0
2019-05-14 09:30:00,93.92,94.68,93.92,94.44,112510.0,72.2636,72.8484,72.2636,72.6637,112510.0
2019-05-14 10:00:00,94.45,95.07,94.36,95.02,153164.0,72.6714,73.1485,72.6022,73.11,153164.0
2019-05-14 10:30:00,95.02,95.22,94.54,94.62,63390.0,73.11,73.2639,72.7407,72.8022,63390.0
2019-05-14 11:00:00,94.59,95.01,94.42,94.82,93424.0,72.7791,73.1023,72.6483,72.9561,93424.0
2019-05-14 11:30:00,94.82,95.31,94.76,95.08,84982.0,72.9561,73.3331,72.9099,73.1561,84982.0
2019-05-14 12:00:00,95.09,95.33,94.72,94.81,80942.0,73.1638,73.3485,72.8792,72.9484,80942.0
2019-05-14 12:30:00,94.82,95.19,94.82,95.07,59532.0,72.9561,73.2408,72.9561,73.1485,59532.0
2019-05-14 13:00:00,95.05,95.27,94.98,95.18,86724.0,73.1331,73.3023,73.0792,73.2331,86724.0
2019-05-14 13:30:00,95.18,95.19,94.83,94.94,41966.0,73.2331,73.2408,72.9638,73.0484,41966.0
2019-05-14 14:00:00,94.93,94.97,94.65,94.66,86910.0,73.0407,73.0715,72.8253,72.833,86910.0
2019-05-14 14:30:00,94.64,94.68,94.22,94.35,98590.0,72.8176,72.8484,72.4945,72.5945,98590.0
2019-05-14 15:00:00,94.34,94.57,94.27,94.44,77122.0,72.5868,72.7637,72.5329,72.6637,77122.0
2019-05-14 15:30:00,94.4,94.42,94.08,94.34,300118.0,72.6329,72.6483,72.3867,72.5868,300118.0
2019-05-15 09:30:00,93.39,93.99,93.19,93.55,146918.0,71.8558,72.3175,71.702,71.9789,146918.0
2019-05-15 10:00:00,93.55,93.9,93.17,93.68,170554.0,71.9789,72.2482,71.6866,72.079,170554.0
2019-05-15 10:30:00,93.7,94.17,93.44,93.91,91542.0,72.0944,72.456,71.8943,72.2559,91542.0
2019-05-15 11:00:00,93.91,94.39,93.61,94.39,139052.0,72.2559,72.6253,72.0251,72.6253,139052.0
2019-05-15 11:30:00,94.4,94.46,94.11,94.41,124577.0,72.6329,72.6791,72.4098,72.6406,124577.0
2019-05-15 12:00:00,94.45,94.6,94.23,94.39,44846.0,72.6714,72.7868,72.5021,72.6253,44846.0
2019-05-15 12:30:00,94.42,94.5,94.14,94.26,66676.0,72.6483,72.7099,72.4329,72.5252,66676.0
2019-05-15 13:00:00,94.26,94.38,94.03,94.16,38825.0,72.5252,72.6176,72.3483,72.4483,38825.0
2019-05-15 13:30:00,94.14,94.4,94.14,94.19,78483.0,72.4329,72.6329,72.4329,72.4714,78483.0
2019-05-15 14:00:00,94.19,94.43,94.11,94.29,54726.0,72.4714,72.656,72.4098,72.5483,54726.0
2019-05-15 14:30:00,94.29,94.41,94.12,94.19,54285.0,72.5483,72.6406,72.4175,72.4714,54285.0
2019-05-15 15:00:00,94.23,94.45,94.03,94.45,71609.0,72.5021,72.6714,72.3483,72.6714,71609.0
2019-05-15 15:30:00,94.45,94.63,94.34,94.39,221330.0,72.6714,72.8099,72.5868,72.6253,221330.0
2019-05-16 09:30:00,95.0,95.78,94.79,95.63,169521.0,73.0946,73.6947,72.933,73.5793,169521.0
2019-05-16 10:00:00,95.63,95.68,95.3,95.59,99324.0,73.5793,73.6178,73.3254,73.5486,99324.0
2019-05-16 10:30:00,95.58,95.86,95.44,95.75,71882.0,73.5409,73.7563,73.4331,73.6717,71882.0
2019-05-16 11:00:00,95.78,96.12,95.71,95.98,158925.0,73.6947,73.9563,73.6409,73.8486,158925.0
2019-05-16 11:30:00,96.02,96.26,95.73,96.19,105721.0,73.8794,74.0641,73.6563,74.0102,105721.0
2019-05-16 12:00:00,96.16,96.22,95.85,95.88,33072.0,73.9871,74.0333,73.7486,73.7717,33072.0
2019-05-16 12:30:00,95.89,96.05,95.81,95.82,64079.0,73.7794,73.9025,73.7178,73.7255,64079.0
2019-05-16 13:00:00,95.83,95.87,95.66,95.76,40467.0,73.7332,73.764,73.6024,73.6794,40467.0
2019-05-16 13:30:00,95.76,95.82,95.44,95.64,59401.0,73.6794,73.7255,73.4331,73.587,59401.0
2019-05-16 14:00:00,95.68,95.81,95.55,95.72,62887.0,73.6178,73.7178,73.5178,73.6486,62887.0
2019-05-16 14:30:00,95.73,95.94,95.57,95.62,58300.0,73.6563,73.8178,73.5332,73.5716,58300.0
2019-05-16 15:00:00,95.6,95.77,95.37,95.58,108430.0,73.5562,73.687,73.3793,73.5409,108430.0
2019-05-16 15:30:00,95.56,95.58,95.03,95.18,275943.0,73.5255,73.5409,73.1177,73.2331,275943.0
2019-05-17 09:30:00,94.22,94.67,93.89,94.22,178183.0,72.4945,72.8407,72.2405,72.4945,178183.0
2019-05-17 10:00:00,94.22,94.39,93.73,93.93,110161.0,72.4945,72.6253,72.1174,72.2713,110161.0
2019-05-17 10:30:00,93.93,94.13,93.22,93.9,158912.0,72.2713,72.4252,71.725,72.2482,158912.0
2019-05-17 11:00:00,93.9,94.31,93.75,93.82,289014.0,72.2482,72.5637,72.1328,72.1867,289014.0
2019-05-17 11:30:00,93.87,93.88,93.46,93.79,141214.0,72.2252,72.2328,71.9097,72.1636,141214.0
2019-05-17 12:00:00,93.77,93.85,93.17,93.2,100430.0,72.1482,72.2098,71.6866,71.7096,100430.0
2019-05-17 12:30:00,93.2,93.2,92.86,92.87,106279.0,71.7096,71.7096,71.448,71.4557,106279.0
2019-05-17 13:00:00,92.88,93.13,92.83,93.02,68139.0,71.4634,71.6558,71.425,71.5711,68139.0
2019-05-17 13:30:00,92.99,93.52,92.97,93.47,53848.0,71.5481,71.9559,71.5327,71.9174,53848.0
2019-05-17 14:00:00,93.44,93.48,92.87,92.9,92406.0,71.8943,71.9251,71.4557,71.4788,92406.0
2019-05-17 14:30:00,92.89,93.43,92.84,93.36,96626.0,71.4711,71.8866,71.4327,71.8328,96626.0
2019-05-17 15:00:00,93.36,93.38,92.71,92.85,115204.0,71.8328,71.8481,71.3326,71.4403,115204.0
2019-05-17 15:30:00,92.86,93.27,92.67,92.99,456239.0,71.448,71.7635,71.3019,71.5481,456239.0
2019-05-20 09:30:00,93.21,93.81,92.78,93.51,104515.0,71.7173,72.179,71.3865,71.9482,104515.0
2019-05-20 10:00:00,93.6,94.46,93.6,94.32,84182.0,72.0174,72.6791,72.0174,72.5714,84182.0
2019-05-20 10:30:00,94.28,94.52,94.12,94.42,105991.0,72.5406,72.7253,72.4175,72.6483,105991.0
2019-05-20 11:00:00,94.45,94.47,93.58,93.72,114840.0,72.6714,72.6868,72.002,72.1097,114840.0
2019-05-20 11:30:00,93.74,94.04,93.72,94.04,102223.0,72.1251,72.356,72.1097,72.356,102223.0
2019-05-20 12:00:00,94.08,94.18,93.96,93.97,37620.0,72.3867,72.4637,72.2944,72.3021,37620.0
2019-05-20 12:30:00,93.99,94.12,93.81,93.85,36269.0,72.3175,72.4175,72.179,72.2098,36269.0
2019-05-20 13:00:00,93.81,93.85,93.54,93.57,47466.0,72.179,72.2098,71.9712,71.9943,47466.0
2019-05-20 13:30:00,93.59,93.63,93.34,93.46,62725.0,72.0097,72.0405,71.8174,71.9097,62725.0
2019-05-20 14:00:00,93.43,93.61,93.34,93.54,101790.0,71.8866,72.0251,71.8174,71.9712,101790.0
2019-05-20 14:30:00,93.59,93.65,93.51,93.54,55665.0,72.0097,72.0559,71.9482,71.9712,55665.0
2019-05-20 15:00:00,93.5,93.57,93.3,93.46,75816.0,71.9405,71.9943,71.7866,71.9097,75816.0
2019-05-20 15:30:00,93.49,93.78,93.46,93.64,337904.0,71.9328,72.1559,71.9097,72.0482,337904.0
2019-05-21 09:30:00,94.09,95.18,94.09,95.05,95209.0,72.3944,73.2331,72.3944,73.1331,95209.0
2019-05-21 10:00:00,94.99,95.3,94.77,94.89,104843.0,73.0869,73.3254,72.9176,73.01,104843.0
2019-05-21 10:30:00,94.88,95.09,94.68,95.08,75249.0,73.0023,73.1638,72.8484,73.1561,75249.0
2019-05-21 11:00:00,95.1,95.24,94.86,95.05,283655.0,73.1715,73.2793,72.9869,73.1331,283655.0
2019-05-21 11:30:00,95.09,95.1,94.56,94.74,67438.0,73.1638,73.1715,72.7561,72.8945,67438.0
2019-05-21 12:00:00,94.78,95.03,94.74,95.01,35001.0,72.9253,73.1177,72.8945,73.1023,35001.0
2019-05-21 12:30:00,95.01,95.12,94.94,95.03,32043.0,73.1023,73.1869,73.0484,73.1177,32043.0
2019-05-21 13:00:00,95.03,95.09,94.83,94.91,34507.0,73.1177,73.1638,72.9638,73.0253,34507.0
2019-05-21 13:30:00,94.9,95.11,94.89,95.01,32823.0,73.0177,73.1792,73.01,73.1023,32823.0
2019-05-21 14:00:00,94.98,95.26,94.98,95.18,48954.0,73.0792,73.2946,73.0792,73.2331,48954.0
2019-05-21 14:30:00,95.15,95.59,95.13,95.46,69055.0,73.21,73.5486,73.1946,73.4485,69055.0
2019-05-21 15:00:00,95.48,95.59,95.36,95.57,54724.0,73.4639,73.5486,73.3716,73.5332,54724.0
2019-05-21 15:30:00,95.58,95.94,95.57,95.7,309477.0,73.5409,73.8178,73.5332,73.6332,309477.0
2019-05-22 09:30:00,95.02,95.38,94.75,95.27,119196.0,73.11,73.387,72.9022,73.3023,119196.0
2019-05-22 10:00:00,95.26,95.3,94.58,94.73,141488.0,73.2946,73.3254,72.7714,72.8869,141488.0
2019-05-22 10:30:00,94.66,94.75,93.58,93.72,129627.0,72.833,72.9022,72.002,72.1097,129627.0
2019-05-22 11:00:00,93.72,93.72,93.21,93.41,198080.0,72.1097,72.1097,71.7173,71.8712,198080.0
2019-05-22 11:30:00,93.41,93.43,92.91,92.97,145471.0,71.8712,71.8866,71.4865,71.5327,145471.0
2019-05-22 12:00:00,92.94,93.03,92.72,93.0,88794.0,71.5096,71.5788,71.3403,71.5558,88794.0
2019-05-22 12:30:00,93.02,93.04,92.6,92.84,107759.0,71.5711,71.5865,71.248,71.4327,107759.0
2019-05-22 13:00:00,92.82,92.89,92.51,92.73,55504.0,71.4173,71.4711,71.1787,71.348,55504.0
2019-05-22 13:30:00,92.72,92.95,92.58,92.82,57487.0,71.3403,71.5173,71.2326,71.4173,57487.0
2019-05-22 14:00:00,92.82,92.82,92.49,92.53,76329.0,71.4173,71.4173,71.1634,71.1941,76329.0
2019-05-22 14:30:00,92.53,92.74,92.39,92.4,88705.0,71.1941,71.3557,71.0864,71.0941,88705.0
2019-05-22 15:00:00,92.43,93.01,92.43,92.84,134474.0,71.1172,71.5635,71.1172,71.4327,134474.0
2019-05-22 15:30:00,92.84,93.08,92.66,92.9,370873.0,71.4327,71.6173,71.2942,71.4788,370873.0
2019-05-23 09:30:00,91.05,91.05,87.94,88.33,447668.0,70.0554,70.0554,67.6625,67.9626,447668.0
2019-05-23 10:00:00,88.34,88.73,87.25,87.56,341616.0,67.9703,68.2704,67.1316,67.3701,341616.0
2019-05-23 10:30:00,87.53,88.3,87.35,88.16,412394.0,67.3471,67.9395,67.2086,67.8318,412394.0
2019-05-23 11:00:00,88.16,88.76,87.95,88.14,259008.0,67.8318,68.2934,67.6702,67.8164,259008.0
2019-05-23 11:30:00,88.14,88.25,87.95,88.07,235249.0,67.8164,67.901,67.6702,67.7625,235249.0
2019-05-23 12:00:00,88.1,88.38,88.01,88.15,168218.0,67.7856,68.0011,67.7164,67.8241,168218.0
2019-05-23 12:30:00,88.13,88.39,88.01,88.12,220797.0,67.8087,68.0088,67.7164,67.801,220797.0
2019-05-23 13:00:00,88.11,88.18,87.7,88.04,157096.0,67.7933,67.8472,67.4779,67.7395,157096.0
2019-05-23 13:30:00,88.03,88.3,87.82,88.03,164257.0,67.7318,67.9395,67.5702,67.7318,164257.0
2019-05-23 14:00:00,88.05,88.21,87.87,88.07,131477.0,67.7471,67.8703,67.6087,67.7625,131477.0
2019-05-23 14:30:00,88.11,88.18,87.8,88.06,123950.0,67.7933,67.8472,67.5548,67.7548,123950.0
2019-05-23 15:00:00,88.04,88.66,87.88,88.61,125235.0,67.7395,68.2165,67.6163,68.178,125235.0
2019-05-23 15:30:00,88.59,89.05,88.5,88.82,458066.0,68.1626,68.5166,68.0934,68.3396,458066.0
2019-05-24 09:30:00,89.78,90.5,88.75,89.11,125156.0,69.0782,69.6322,68.2857,68.5627,125156.0
2019-05-24 10:00:00,89.17,89.35,88.86,88.93,189352.0,68.6089,68.7474,68.3704,68.4242,189352.0
2019-05-24 10:30:00,88.92,88.99,87.87,87.96,84960.0,68.4165,68.4704,67.6087,67.6779,84960.0
2019-05-24 11:00:00,87.96,88.02,87.19,87.36,306269.0,67.6779,67.7241,67.0854,67.2163,306269.0
2019-05-24 11:30:00,87.36,87.55,87.2,87.22,134103.0,67.2163,67.3624,67.0931,67.1085,134103.0
2019-05-24 12:00:00,87.22,87.23,86.86,87.02,193879.0,67.1085,67.1162,66.8315,66.9546,193879.0
2019-05-24 12:30:00,87.02,87.42,86.99,87.27,178025.0,66.9546,67.2624,66.9316,67.147,178025.0
2019-05-24 13:00:00,87.27,87.34,86.98,86.99,267987.0,67.147,67.2009,66.9239,66.9316,267987.0
2019-05-24 13:30:00,87.01,87.09,86.87,87.01,103816.0,66.947,67.0085,66.8392,66.947,103816.0
2019-05-24 14:00:00,87.0,87.02,86.71,86.89,136011.0,66.9393,66.9546,66.7161,66.8546,136011.0
2019-05-24 14:30:00,86.9,86.96,86.72,86.93,157578.0,66.8623,66.9085,66.7238,66.8854,157578.0
2019-05-24 15:00:00,86.92,87.12,86.83,86.98,290393.0,66.8777,67.0316,66.8085,66.9239,290393.0
2019-05-24 15:30:00,86.98,87.32,86.85,87.15,561482.0,66.9239,67.1855,66.8238,67.0547,561482.0
2019-05-28 09:30:00,87.69,88.38,87.5,88.09,164514.0,67.4702,68.0011,67.324,67.7779,164514.0
2019-05-28 10:00:00,88.09,88.25,87.54,87.67,140021.0,67.7779,67.901,67.3547,67.4548,140021.0
2019-05-28 10:30:00,87.67,87.72,86.96,87.18,185890.0,67.4548,67.4932,66.9085,67.0778,185890.0
2019-05-28 11:00:00,87.17,87.81,87.17,87.4,117243.0,67.0701,67.5625,67.0701,67.247,117243.0
2019-05-28 11:30:00,87.39,87.67,87.22,87.35,68388.0,67.2393,67.4548,67.1085,67.2086,68388.0
2019-05-28 12:00:00,87.36,87.69,87.31,87.6,52612.0,67.2163,67.4702,67.1778,67.4009,52612.0
2019-05-28 12:30:00,87.6,87.65,87.27,87.28,77815.0,67.4009,67.4394,67.147,67.1547,77815.0
2019-05-28 13:00:00,87.28,87.7,87.27,87.56,78806.0,67.1547,67.4779,67.147,67.3701,78806.0
2019-05-28 13:30:00,87.55,87.8,87.54,87.64,102704.0,67.3624,67.5548,67.3547,67.4317,102704.0
2019-05-28 14:00:00,87.65,87.67,87.31,87.39,117295.0,67.4394,67.4548,67.1778,67.2393,117295.0
2019-05-28 14:30:00,87.4,87.49,87.03,87.48,126047.0,67.247,67.3163,66.9623,67.3086,126047.0
2019-05-28 15:00:00,87.47,87.61,87.33,87.4,97489.0,67.3009,67.4086,67.1932,67.247,97489.0
2019-05-28 15:30:00,87.4,87.4,87.12,87.12,379259.0,67.247,67.247,67.0316,67.0316,379259.0
2019-05-29 09:30:00,85.77,86.25,85.14,85.34,305048.0,65.9929,66.3622,65.5081,65.662,305048.0
2019-05-29 10:00:00,85.35,85.92,85.14,85.88,221968.0,65.6697,66.1083,65.5081,66.0775,221968.0
2019-05-29 10:30:00,85.88,85.92,85.61,85.7,305529.0,66.0775,66.1083,65.8698,65.939,305529.0
2019-05-29 11:00:00,85.7,85.83,84.73,84.92,247502.0,65.939,66.039,65.1927,65.3389,247502.0
2019-05-29 11:30:00,84.93,85.09,84.28,84.36,186640.0,65.3466,65.4697,64.8464,64.908,186640.0
2019-05-29 12:00:00,84.37,84.94,84.33,84.68,159412.0,64.9157,65.3543,64.8849,65.1542,159412.0
2019-05-29 12:30:00,84.68,85.09,84.67,84.95,203007.0,65.1542,65.4697,65.1465,65.362,203007.0
2019-05-29 13:00:00,84.96,85.76,84.95,85.66,194200.0,65.3697,65.9852,65.362,65.9082,194200.0
2019-05-29 13:30:00,85.65,86.0,85.6,85.6,93381.0,65.9005,66.1698,65.8621,65.8621,93381.0
2019-05-29 14:00:00,85.63,85.92,85.5,85.92,72010.0,65.8852,66.1083,65.7851,66.1083,72010.0
2019-05-29 14:30:00,85.88,86.0,85.68,86.0,109869.0,66.0775,66.1698,65.9236,66.1698,109869.0
2019-05-29 15:00:00,85.98,86.28,85.81,86.21,149075.0,66.1545,66.3853,66.0237,66.3314,149075.0
2019-05-29 15:30:00,86.2,86.64,86.06,86.44,399932.0,66.3237,66.6623,66.216,66.5084,399932.0
2019-05-30 09:30:00,86.26,86.49,85.64,85.95,208967.0,66.3699,66.5469,65.8929,66.1314,208967.0
2019-05-30 10:00:00,85.9,85.96,85.25,85.31,86465.0,66.0929,66.1391,65.5928,65.6389,86465.0
2019-05-30 10:30:00,85.33,85.4,84.68,85.2,182885.0,65.6543,65.7082,65.1542,65.5543,182885.0
2019-05-30 11:00:00,85.17,85.2,83.82,83.82,287204.0,65.5312,65.5543,64.4925,64.4925,287204.0
2019-05-30 11:30:00,83.83,84.41,83.81,84.12,174934.0,64.5002,64.9465,64.4848,64.7233,174934.0
2019-05-30 12:00:00,84.12,84.39,83.98,84.19,80413.0,64.7233,64.9311,64.6156,64.7772,80413.0
2019-05-30 12:30:00,84.18,84.5,84.08,84.42,98579.0,64.7695,65.0157,64.6926,64.9542,98579.0
2019-05-30 13:00:00,84.45,84.46,84.17,84.43,120021.0,64.9772,64.9849,64.7618,64.9619,120021.0
2019-05-30 13:30:00,84.42,84.43,84.06,84.34,153418.0,64.9542,64.9619,64.6772,64.8926,153418.0
2019-05-30 14:00:00,84.35,84.45,83.98,84.07,93706.0,64.9003,64.9772,64.6156,64.6849,93706.0
2019-05-30 14:30:00,84.08,84.22,83.9,84.17,77884.0,64.6926,64.8003,64.5541,64.7618,77884.0
2019-05-30 15:00:00,84.17,84.2,83.88,83.96,216089.0,64.7618,64.7849,64.5387,64.6002,216089.0
2019-05-30 15:30:00,83.95,84.16,83.85,83.95,479858.0,64.5925,64.7541,64.5156,64.5925,479858.0
2019-05-31 09:30:00,82.7,83.45,82.15,83.2,457180.0,63.6308,64.2078,63.2076,64.0155,457180.0
2019-05-31 10:00:00,83.2,83.63,82.81,83.52,180780.0,64.0155,64.3463,63.7154,64.2617,180780.0
2019-05-31 10:30:00,83.52,83.85,83.29,83.38,304047.0,64.2617,64.5156,64.0847,64.154,304047.0
2019-05-31 11:00:00,83.42,83.5,83.02,83.43,216034.0,64.1847,64.2463,63.877,64.1924,216034.0
2019-05-31 11:30:00,83.43,83.45,83.04,83.3,204845.0,64.1924,64.2078,63.8924,64.0924,204845.0
2019-05-31 12:00:00,83.31,83.32,83.02,83.12,94105.0,64.1001,64.1078,63.877,63.9539,94105.0
2019-05-31 12:30:00,83.11,83.13,82.79,82.86,74637.0,63.9462,63.9616,63.7,63.7539,74637.0
2019-05-31 13:00:00,82.86,82.96,82.63,82.7,69928.0,63.7539,63.8308,63.5769,63.6308,69928.0
2019-05-31 13:30:00,82.69,82.76,82.46,82.54,79052.0,63.6231,63.6769,63.4461,63.5077,79052.0
2019-05-31 14:00:00,82.55,82.56,82.09,82.13,176859.0,63.5154,63.5231,63.1614,63.1922,176859.0
2019-05-31 14:30:00,82.13,82.52,82.03,82.41,166168.0,63.1922,63.4923,63.1153,63.4076,166168.0
2019-05-31 15:00:00,82.4,82.41,81.83,81.96,148729.0,63.3999,63.4076,62.9614,63.0614,148729.0
2019-05-31 15:30:00,81.93,82.13,81.83,81.87,629219.0,63.0383,63.1922,62.9614,62.9922,629219.0
2019-06-03 09:30:00,82.47,82.85,81.82,81.91,271040.0,63.4538,63.7462,62.9537,63.0229,271040.0
2019-06-03 10:00:00,81.87,82.48,81.63,82.41,180886.0,62.9922,63.4615,62.8075,63.4076,180886.0
2019-06-03 10:30:00,82.41,82.92,82.29,82.9,176110.0,63.4076,63.8,63.3153,63.7847,176110.0
2019-06-03 11:00:00,82.87,82.94,81.64,81.84,180254.0,63.7616,63.8154,62.8152,62.9691,180254.0
2019-06-03 11:30:00,81.83,82.11,81.65,81.73,122962.0,62.9614,63.1768,62.8229,62.8844,122962.0
2019-06-03 12:00:00,81.7,81.75,81.34,81.42,128253.0,62.8614,62.8998,62.5844,62.6459,128253.0
2019-06-03 12:30:00,81.46,81.75,81.38,81.52,124270.0,62.6767,62.8998,62.6151,62.7229,124270.0
2019-06-03 13:00:00,81.54,82.15,81.32,81.81,110277.0,62.7382,63.2076,62.569,62.946,110277.0
2019-06-03 13:30:00,81.79,82.07,81.36,81.96,114992.0,62.9306,63.146,62.5998,63.0614,114992.0
2019-06-03 14:00:00,82.0,82.97,81.88,82.84,187147.0,63.0922,63.8385,62.9998,63.7385,187147.0
2019-06-03 14:30:00,82.83,82.9,82.29,82.48,106286.0,63.7308,63.7847,63.3153,63.4615,106286.0
2019-06-03 15:00:00,82.49,82.77,82.17,82.64,146951.0,63.4692,63.6846,63.223,63.5846,146951.0
2019-06-03 15:30:00,82.65,83.05,82.45,82.91,393704.0,63.5923,63.9001,63.4384,63.7923,393704.0
2019-06-04 09:30:00,83.44,84.02,82.95,82.95,184781.0,64.2001,64.6464,63.8231,63.8231,184781.0
2019-06-04 10:00:00,82.97,83.17,82.58,83.14,160342.0,63.8385,63.9924,63.5384,63.9693,160342.0
2019-06-04 10:30:00,83.13,84.03,83.11,83.99,259765.0,63.9616,64.6541,63.9462,64.6233,259765.0
2019-06-04 11:00:00,83.98,84.55,83.94,84.44,439791.0,64.6156,65.0542,64.5848,64.9696,439791.0
2019-06-04 11:30:00,84.43,84.9,84.4,84.62,170244.0,64.9619,65.3235,64.9388,65.108,170244.0
2019-06-04 12:00:00,84.63,84.64,84.34,84.5,144943.0,65.1157,65.1234,64.8926,65.0157,144943.0
2019-06-04 12:30:00,84.5,84.66,84.19,84.51,107162.0,65.0157,65.1388,64.7772,65.0234,107162.0
2019-06-04 13:00:00,84.5,84.51,83.87,84.03,85335.0,65.0157,65.0234,64.531,64.6541,85335.0
2019-06-04 13:30:00,84.02,84.02,83.68,83.83,93901.0,64.6464,64.6464,64.3848,64.5002,93901.0
2019-06-04 14:00:00,83.83,83.85,83.55,83.66,102327.0,64.5002,64.5156,64.2848,64.3694,102327.0
2019-06-04 14:30:00,83.65,84.01,83.65,83.72,106490.0,64.3617,64.6387,64.3617,64.4156,106490.0
2019-06-04 15:00:00,83.73,84.17,83.72,84.07,160165.0,64.4233,64.7618,64.4156,64.6849,160165.0
2019-06-04 15:30:00,84.07,84.39,83.91,84.25,443933.0,64.6849,64.9311,64.5618,64.8234,443933.0
2019-06-05 09:30:00,84.1,84.43,82.82,83.13,192309.0,64.708,64.9619,63.7231,63.9616,192309.0
2019-06-05 10:00:00,83.14,83.4,82.5,82.75,190963.0,63.9693,64.1694,63.4769,63.6692,190963.0
2019-06-05 10:30:00,82.76,82.76,81.21,81.4,248558.0,63.6769,63.6769,62.4843,62.6305,248558.0
2019-06-05 11:00:00,81.4,81.43,80.8,81.01,342875.0,62.6305,62.6536,62.1689,62.3305,342875.0
2019-06-05 11:30:00,81.01,81.28,80.41,80.5,277045.0,62.3305,62.5382,61.8688,61.9381,277045.0
2019-06-05 12:00:00,80.5,81.32,80.46,81.21,492000.0,61.9381,62.569,61.9073,62.4843,492000.0
2019-06-05 12:30:00,81.21,81.46,80.72,80.76,396028.0,62.4843,62.6767,62.1073,62.1381,396028.0
2019-06-05 13:00:00,80.77,81.45,80.76,81.19,346007.0,62.1458,62.669,62.1381,62.4689,346007.0
2019-06-05 13:30:00,81.22,81.66,81.21,81.5,127516.0,62.492,62.8306,62.4843,62.7075,127516.0
2019-06-05 14:00:00,81.5,81.85,81.48,81.6,97376.0,62.7075,62.9768,62.6921,62.7844,97376.0
2019-06-05 14:30:00,81.59,81.67,81.33,81.44,221309.0,62.7767,62.8383,62.5767,62.6613,221309.0
2019-06-05 15:00:00,81.43,81.66,81.39,81.51,131542.0,62.6536,62.8306,62.6228,62.7152,131542.0
2019-06-05 15:30:00,81.51,82.07,81.42,82.0,471293.0,62.7152,63.146,62.6459,63.0922,471293.0
2019-06-06 09:30:00,82.84,84.22,82.42,83.8,239625.0,63.7385,64.8003,63.4153,64.4771,239625.0
2019-06-06 10:00:00,83.79,84.43,83.72,84.17,202516.0,64.4694,64.9619,64.4156,64.7618,202516.0
2019-06-06 10:30:00,84.17,84.69,83.78,83.91,187311.0,64.7618,65.1619,64.4617,64.5618,187311.0
2019-06-06 11:00:00,83.89,84.2,83.65,83.94,183740.0,64.5464,64.7849,64.3617,64.5848,183740.0
2019-06-06 11:30:00,83.94,84.07,83.7,83.72,143290.0,64.5848,64.6849,64.4002,64.4156,143290.0
2019-06-06 12:00:00,83.74,84.3,83.72,84.13,100836.0,64.431,64.8618,64.4156,64.731,100836.0
2019-06-06 12:30:00,84.12,84.16,83.84,83.96,103773.0,64.7233,64.7541,64.5079,64.6002,103773.0
2019-06-06 13:00:00,83.96,84.02,83.4,83.65,99650.0,64.6002,64.6464,64.1694,64.3617,99650.0
2019-06-06 13:30:00,83.66,83.76,83.52,83.55,73938.0,64.3694,64.4464,64.2617,64.2848,73938.0
2019-06-06 14:00:00,83.52,84.33,83.51,84.32,207884.0,64.2617,64.8849,64.254,64.8772,207884.0
2019-06-06 14:30:00,84.28,84.78,83.96,84.02,128851.0,64.8464,65.2312,64.6002,64.6464,128851.0
2019-06-06 15:00:00,84.07,84.45,83.99,84.36,166752.0,64.6849,64.9772,64.6233,64.908,166752.0
2019-06-06 15:30:00,84.36,84.61,84.09,84.29,558906.0,64.908,65.1004,64.7003,64.8541,558906.0
2019-06-07 09:30:00,84.49,84.8,83.77,84.44,148496.0,65.008,65.2465,64.454,64.9696,148496.0
2019-06-07 10:00:00,84.38,84.76,83.5,83.56,131878.0,64.9234,65.2158,64.2463,64.2925,131878.0
2019-06-07 10:30:00,83.56,84.31,83.53,84.15,111725.0,64.2925,64.8695,64.2694,64.7464,111725.0
2019-06-07 11:00:00,84.15,84.23,83.62,83.67,146131.0,64.7464,64.808,64.3386,64.3771,146131.0
2019-06-07 11:30:00,83.72,84.42,83.72,84.18,79857.0,64.4156,64.9542,64.4156,64.7695,79857.0
2019-06-07 12:00:00,84.18,84.42,84.01,84.31,68520.0,64.7695,64.9542,64.6387,64.8695,68520.0
2019-06-07 12:30:00,84.34,84.5,84.17,84.42,59276.0,64.8926,65.0157,64.7618,64.9542,59276.0
2019-06-07 13:00:00,84.48,84.57,84.31,84.31,62419.0,65.0003,65.0696,64.8695,64.8695,62419.0
2019-06-07 13:30:00,84.31,85.12,84.3,85.12,64739.0,64.8695,65.4928,64.8618,65.4928,64739.0
2019-06-07 14:00:00,85.07,85.14,84.72,84.79,67882.0,65.4543,65.5081,65.185,65.2388,67882.0
2019-06-07 14:30:00,84.78,85.0,84.61,84.78,74344.0,65.2312,65.4004,65.1004,65.2312,74344.0
2019-06-07 15:00:00,84.8,84.99,84.67,84.9,65656.0,65.2465,65.3927,65.1465,65.3235,65656.0
2019-06-07 15:30:00,84.89,85.05,84.31,84.58,439733.0,65.3158,65.4389,64.8695,65.0773,439733.0
2019-06-10 09:30:00,85.08,85.65,84.82,85.47,227379.0,65.462,65.9005,65.2619,65.7621,227379.0
2019-06-10 10:00:00,85.47,85.63,85.02,85.4,93878.0,65.7621,65.8852,65.4158,65.7082,93878.0
2019-06-10 10:30:00,85.38,85.73,85.2,85.51,125023.0,65.6928,65.9621,65.5543,65.7928,125023.0
2019-06-10 11:00:00,85.52,85.83,85.17,85.22,76289.0,65.8005,66.039,65.5312,65.5697,76289.0
2019-06-10 11:30:00,85.22,85.48,85.1,85.38,54942.0,65.5697,65.7697,65.4774,65.6928,54942.0
2019-06-10 12:00:00,85.4,85.47,85.18,85.33,66379.0,65.7082,65.7621,65.5389,65.6543,66379.0
2019-06-10 12:30:00,85.34,85.48,85.23,85.32,66233.0,65.662,65.7697,65.5774,65.6466,66233.0
2019-06-10 13:00:00,85.36,85.59,85.35,85.58,36095.0,65.6774,65.8544,65.6697,65.8467,36095.0
2019-06-10 13:30:00,85.59,85.75,85.35,85.42,136908.0,65.8544,65.9775,65.6697,65.7236,136908.0
2019-06-10 14:00:00,85.38,85.38,84.97,85.2,91152.0,65.6928,65.6928,65.3773,65.5543,91152.0
2019-06-10 14:30:00,85.19,85.22,85.1,85.14,53343.0,65.5466,65.5697,65.4774,65.5081,53343.0
2019-06-10 15:00:00,85.17,85.28,85.05,85.1,86379.0,65.5312,65.6159,65.4389,65.4774,86379.0
2019-06-10 15:30:00,85.11,85.29,85.04,85.24,357306.0,65.4851,65.6236,65.4312,65.5851,357306.0
2019-06-11 09:30:00,86.23,87.07,86.16,86.63,238247.0,66.3468,66.9931,66.293,66.6546,238247.0
2019-06-11 10:00:00,86.61,86.85,86.4,86.71,350187.0,66.6392,66.8238,66.4776,66.7161,350187.0
2019-06-11 10:30:00,86.71,86.87,86.35,86.66,125770.0,66.7161,66.8392,66.4391,66.6777,125770.0
2019-06-11 11:00:00,86.62,87.4,86.61,87.26,131867.0,66.6469,67.247,66.6392,67.1393,131867.0
2019-06-11 11:30:00,87.25,87.45,86.89,86.99,179114.0,67.1316,67.2855,66.8546,66.9316,179114.0
2019-06-11 12:00:00,86.99,87.25,86.93,87.11,138353.0,66.9316,67.1316,66.8854,67.0239,138353.0
2019-06-11 12:30:00,87.11,87.23,86.72,86.95,135473.0,67.0239,67.1162,66.7238,66.9008,135473.0
2019-06-11 13:00:00,86.94,87.3,86.88,87.15,116314.0,66.8931,67.1701,66.8469,67.0547,116314.0
2019-06-11 13:30:00,87.16,87.45,87.11,87.42,92030.0,67.0624,67.2855,67.0239,67.2624,92030.0
2019-06-11 14:00:00,87.42,87.69,87.28,87.53,210156.0,67.2624,67.4702,67.1547,67.3471,210156.0
2019-06-11 14:30:00,87.52,87.59,87.26,87.37,164392.0,67.3394,67.3932,67.1393,67.2239,164392.0
2019-06-11 15:00:00,87.36,87.4,87.04,87.07,145964.0,67.2163,67.247,66.97,66.9931,145964.0
2019-06-11 15:30:00,87.06,87.13,86.46,86.52,522768.0,66.9854,67.0393,66.5238,66.5699,522768.0
2019-06-12 09:30:00,85.96,86.14,85.17,85.64,277477.0,66.1391,66.2776,65.5312,65.8929,277477.0
2019-06-12 10:00:00,85.67,85.7,85.21,85.51,144601.0,65.9159,65.939,65.562,65.7928,144601.0
2019-06-12 10:30:00,85.49,85.86,85.12,85.55,150359.0,65.7774,66.0621,65.4928,65.8236,150359.0
2019-06-12 11:00:00,85.53,85.6,85.06,85.15,127805.0,65.8082,65.8621,65.4466,65.5158,127805.0
2019-06-12 11:30:00,85.13,85.26,84.61,84.61,108480.0,65.5005,65.6005,65.1004,65.1004,108480.0
2019-06-12 12:00:00,84.63,85.04,84.63,84.85,186570.0,65.1157,65.4312,65.1157,65.285,186570.0
2019-06-12 12:30:00,84.86,85.21,84.82,85.07,72475.0,65.2927,65.562,65.2619,65.4543,72475.0
2019-06-12 13:00:00,85.1,85.1,84.61,84.71,93666.0,65.4774,65.4774,65.1004,65.1773,93666.0
2019-06-12 13:30:00,84.73,84.91,84.6,84.9,103601.0,65.1927,65.3312,65.0927,65.3235,103601.0
2019-06-12 14:00:00,84.9,84.94,84.58,84.6,117369.0,65.3235,65.3543,65.0773,65.0927,117369.0
2019-06-12 14:30:00,84.6,84.84,84.44,84.74,121701.0,65.0927,65.2773,64.9696,65.2004,121701.0
2019-06-12 15:00:00,84.73,84.99,84.65,84.67,129200.0,65.1927,65.3927,65.1311,65.1465,129200.0
2019-06-12 15:30:00,84.69,85.05,84.57,85.03,468156.0,65.1619,65.4389,65.0696,65.4235,468156.0
2019-06-13 09:30:00,86.33,86.87,86.11,86.62,190108.0,66.4238,66.8392,66.2545,66.6469,190108.0
2019-06-13 10:00:00,86.66,86.84,86.25,86.54,219491.0,66.6777,66.8162,66.3622,66.5853,219491.0
2019-06-13 10:30:00,86.55,86.61,86.25,86.52,85848.0,66.593,66.6392,66.3622,66.5699,85848.0
2019-06-13 11:00:00,86.56,86.97,86.56,86.81,140401.0,66.6007,66.9162,66.6007,66.7931,140401.0
2019-06-13 11:30:00,86.76,86.76,86.3,86.41,108107.0,66.7546,66.7546,66.4007,66.4853,108107.0
2019-06-13 12:00:00,86.39,86.69,86.29,86.61,83702.0,66.4699,66.7007,66.393,66.6392,83702.0
2019-06-13 12:30:00,86.6,86.79,86.45,86.7,68258.0,66.6315,66.7777,66.5161,66.7084,68258.0
2019-06-13 13:00:00,86.73,86.9,86.57,86.82,75033.0,66.7315,66.8623,66.6084,66.8008,75033.0
2019-06-13 13:30:00,86.83,86.9,86.71,86.74,45717.0,66.8085,66.8623,66.7161,66.7392,45717.0
2019-06-13 14:00:00,86.72,87.0,86.49,86.95,143722.0,66.7238,66.9393,66.5469,66.9008,143722.0
2019-06-13 14:30:00,86.95,86.98,86.65,86.69,181448.0,66.9008,66.9239,66.67,66.7007,181448.0
2019-06-13 15:00:00,86.67,86.71,86.36,86.5,110164.0,66.6854,66.7161,66.4468,66.5546,110164.0
2019-06-13 15:30:00,86.5,86.56,86.12,86.52,713759.0,66.5546,66.6007,66.2622,66.5699,713759.0
2019-06-14 09:30:00,86.56,87.33,86.09,86.21,163358.0,66.6007,67.1932,66.2391,66.3314,163358.0
2019-06-14 10:00:00,86.21,86.46,85.81,86.34,77416.0,66.3314,66.5238,66.0237,66.4314,77416.0
2019-06-14 10:30:00,86.34,86.7,86.27,86.68,72903.0,66.4314,66.7084,66.3776,66.693,72903.0
2019-06-14 11:00:00,86.68,86.7,85.87,86.09,155505.0,66.693,66.7084,66.0698,66.2391,155505.0
2019-06-14 11:30:00,86.12,86.18,85.75,86.0,82955.0,66.2622,66.3083,65.9775,66.1698,82955.0
2019-06-14 12:00:00,86.02,86.09,85.75,85.82,68681.0,66.1852,66.2391,65.9775,66.0313,68681.0
2019-06-14 12:30:00,85.82,86.12,85.79,86.0,70677.0,66.0313,66.2622,66.0083,66.1698,70677.0
2019-06-14 13:00:00,85.98,86.04,85.71,85.74,75508.0,66.1545,66.2006,65.9467,65.9698,75508.0
2019-06-14 13:30:00,85.73,85.74,85.4,85.51,79184.0,65.9621,65.9698,65.7082,65.7928,79184.0
2019-06-14 14:00:00,85.51,85.7,85.29,85.29,95043.0,65.7928,65.939,65.6236,65.6236,95043.0
2019-06-14 14:30:00,85.31,85.34,85.07,85.18,112006.0,65.6389,65.662,65.4543,65.5389,112006.0
2019-06-14 15:00:00,85.17,85.34,85.1,85.31,112803.0,65.5312,65.662,65.4774,65.6389,112803.0
2019-06-14 15:30:00,85.32,85.33,85.05,85.16,652558.0,65.6466,65.6543,65.4389,65.5235,652558.0
2019-06-17 09:30:00,84.41,85.12,84.32,84.7,175292.0,64.9465,65.4928,64.8772,65.1696,175292.0
2019-06-17 10:00:00,84.73,85.15,84.56,85.02,124890.0,65.1927,65.5158,65.0619,65.4158,124890.0
2019-06-17 10:30:00,85.08,85.37,84.83,84.83,112848.0,65.462,65.6851,65.2696,65.2696,112848.0
2019-06-17 11:00:00,84.83,85.47,84.81,85.38,90633.0,65.2696,65.7621,65.2542,65.6928,90633.0
2019-06-17 11:30:00,85.34,85.62,85.23,85.54,99665.0,65.662,65.8775,65.5774,65.8159,99665.0
2019-06-17 12:00:00,85.56,85.68,85.42,85.68,76317.0,65.8313,65.9236,65.7236,65.9236,76317.0
2019-06-17 12:30:00,85.69,85.9,85.66,85.73,41270.0,65.9313,66.0929,65.9082,65.9621,41270.0
2019-06-17 13:00:00,85.73,86.02,85.69,85.75,89584.0,65.9621,66.1852,65.9313,65.9775,89584.0
2019-06-17 13:30:00,85.76,85.94,85.63,85.92,46199.0,65.9852,66.1237,65.8852,66.1083,46199.0
2019-06-17 14:00:00,85.92,86.05,85.51,85.55,70342.0,66.1083,66.2083,65.7928,65.8236,70342.0
2019-06-17 14:30:00,85.56,85.79,85.38,85.68,95543.0,65.8313,66.0083,65.6928,65.9236,95543.0
2019-06-17 15:00:00,85.67,85.8,85.56,85.6,96012.0,65.9159,66.016,65.8313,65.8621,96012.0
2019-06-17 15:30:00,85.61,85.82,85.42,85.48,404942.0,65.8698,66.0313,65.7236,65.7697,404942.0
2019-06-18 09:30:00,86.47,88.61,86.42,88.48,333929.0,66.5315,68.178,66.493,68.078,333929.0
2019-06-18 10:00:00,88.52,88.78,88.24,88.5,338666.0,68.1088,68.3088,67.8933,68.0934,338666.0
2019-06-18 10:30:00,88.55,89.07,88.24,88.89,238158.0,68.1319,68.532,67.8933,68.3935,238158.0
2019-06-18 11:00:00,88.91,89.06,88.53,88.88,197163.0,68.4088,68.5243,68.1165,68.3858,197163.0
2019-06-18 11:30:00,88.88,88.88,88.3,88.51,243559.0,68.3858,68.3858,67.9395,68.1011,243559.0
2019-06-18 12:00:00,88.5,88.54,88.09,88.5,135048.0,68.0934,68.1242,67.7779,68.0934,135048.0
2019-06-18 12:30:00,88.5,88.69,88.38,88.53,73896.0,68.0934,68.2396,68.0011,68.1165,73896.0
2019-06-18 13:00:00,88.52,88.6,88.23,88.3,89596.0,68.1088,68.1703,67.8856,67.9395,89596.0
2019-06-18 13:30:00,88.31,88.9,88.28,88.37,88521.0,67.9472,68.4012,67.9241,67.9934,88521.0
2019-06-18 14:00:00,88.36,88.64,88.07,88.55,63653.0,67.9857,68.2011,67.7625,68.1319,63653.0
2019-06-18 14:30:00,88.54,88.89,88.54,88.88,120534.0,68.1242,68.3935,68.1242,68.3858,120534.0
2019-06-18 15:00:00,88.89,89.08,88.69,88.79,151946.0,68.3935,68.5396,68.2396,68.3165,151946.0
2019-06-18 15:30:00,88.78,88.8,88.26,88.31,523624.0,68.3088,68.3242,67.9087,67.9472,523624.0
2019-06-19 09:30:00,87.75,88.29,86.54,88.22,218101.0,67.5163,67.9318,66.5853,67.8779,218101.0
2019-06-19 10:00:00,88.23,88.41,87.66,87.9,166316.0,67.8856,68.0241,67.4471,67.6317,166316.0
2019-06-19 10:30:00,87.97,89.38,87.94,89.23,277901.0,67.6856,68.7705,67.6625,68.6551,277901.0
2019-06-19 11:00:00,89.24,89.34,88.57,88.64,134585.0,68.6628,68.7397,68.1472,68.2011,134585.0
2019-06-19 11:30:00,88.68,88.91,88.43,88.62,106355.0,68.2319,68.4088,68.0395,68.1857,106355.0
2019-06-19 12:00:00,88.59,88.9,88.43,88.56,100639.0,68.1626,68.4012,68.0395,68.1396,100639.0
2019-06-19 12:30:00,88.53,88.71,88.34,88.71,116629.0,68.1165,68.255,67.9703,68.255,116629.0
2019-06-19 13:00:00,88.68,89.03,88.57,88.9,122842.0,68.2319,68.5012,68.1472,68.4012,122842.0
2019-06-19 13:30:00,88.88,88.89,88.57,88.83,75498.0,68.3858,68.3935,68.1472,68.3473,75498.0
2019-06-19 14:00:00,88.87,89.19,88.59,88.8,137691.0,68.3781,68.6243,68.1626,68.3242,137691.0
2019-06-19 14:30:00,88.78,89.08,88.65,89.05,126149.0,68.3088,68.5396,68.2088,68.5166,126149.0
2019-06-19 15:00:00,89.03,89.1,88.64,88.69,102571.0,68.5012,68.555,68.2011,68.2396,102571.0
2019-06-19 15:30:00,88.69,88.9,88.5,88.63,446294.0,68.2396,68.4012,68.0934,68.1934,446294.0
2019-06-20 09:30:00,90.4,91.59,90.4,91.03,351976.0,69.5553,70.4709,69.5553,70.04,351976.0
2019-06-20 10:00:00,91.03,91.23,90.48,91.05,182148.0,70.04,70.1939,69.6168,70.0554,182148.0
2019-06-20 10:30:00,91.05,91.73,90.93,91.27,305244.0,70.0554,70.5786,69.9631,70.2247,305244.0
2019-06-20 11:00:00,91.27,91.78,91.24,91.68,222837.0,70.2247,70.6171,70.2016,70.5401,222837.0
2019-06-20 11:30:00,91.67,92.1,91.6,91.69,124068.0,70.5324,70.8633,70.4786,70.5478,124068.0
2019-06-20 12:00:00,91.71,91.77,91.52,91.62,131168.0,70.5632,70.6094,70.417,70.494,131168.0
2019-06-20 12:30:00,91.59,91.77,91.31,91.69,91150.0,70.4709,70.6094,70.2554,70.5478,91150.0
2019-06-20 13:00:00,91.71,91.82,91.42,91.54,87996.0,70.5632,70.6478,70.3401,70.4324,87996.0
2019-06-20 13:30:00,91.53,91.77,91.11,91.24,199009.0,70.4247,70.6094,70.1016,70.2016,199009.0
2019-06-20 14:00:00,91.25,91.65,91.24,91.5,136470.0,70.2093,70.517,70.2016,70.4016,136470.0
2019-06-20 14:30:00,91.5,91.71,91.35,91.71,111212.0,70.4016,70.5632,70.2862,70.5632,111212.0
2019-06-20 15:00:00,91.69,91.94,91.56,91.89,130092.0,70.5478,70.7402,70.4478,70.7017,130092.0
2019-06-20 15:30:00,91.89,91.91,91.43,91.44,499864.0,70.7017,70.7171,70.3478,70.3555,499864.0
2019-06-21 09:30:00,91.37,93.1,91.37,92.19,906526.0,70.3016,71.6327,70.3016,70.9325,906526.0
2019-06-21 10:00:00,92.25,92.68,91.86,92.57,99509.0,70.9787,71.3095,70.6786,71.2249,99509.0
2019-06-21 10:30:00,92.52,92.79,92.5,92.61,110382.0,71.1864,71.3942,71.1711,71.2557,110382.0
2019-06-21 11:00:00,92.62,92.9,92.33,92.86,142588.0,71.2634,71.4788,71.0403,71.448,142588.0
2019-06-21 11:30:00,92.89,92.91,92.42,92.52,90054.0,71.4711,71.4865,71.1095,71.1864,90054.0
2019-06-21 12:00:00,92.49,92.62,92.13,92.19,90780.0,71.1634,71.2634,70.8864,70.9325,90780.0
2019-06-21 12:30:00,92.2,92.27,91.99,92.25,93048.0,70.9402,70.9941,70.7787,70.9787,93048.0
2019-06-21 13:00:00,92.23,92.48,92.15,92.47,73656.0,70.9633,71.1557,70.9018,71.148,73656.0
2019-06-21 13:30:00,92.47,92.49,92.22,92.27,60191.0,71.148,71.1634,70.9556,70.9941,60191.0
2019-06-21 14:00:00,92.24,92.28,91.97,92.04,65259.0,70.971,71.0018,70.7633,70.8171,65259.0
2019-06-21 14:30:00,92.02,92.26,92.01,92.18,83635.0,70.8017,70.9864,70.794,70.9248,83635.0
2019-06-21 15:00:00,92.17,92.27,92.04,92.04,94935.0,70.9171,70.9941,70.8171,70.8171,94935.0
2019-06-21 15:30:00,92.03,92.52,91.99,92.42,364487.0,70.8094,71.1864,70.7787,71.1095,364487.0
2019-06-24 09:30:00,91.84,92.95,90.93,91.22,159886.0,70.6632,71.5173,69.9631,70.1862,159886.0
2019-06-24 10:00:00,91.27,91.83,91.17,91.7,119535.0,70.2247,70.6555,70.1477,70.5555,119535.0
2019-06-24 10:30:00,91.7,91.74,90.89,90.95,93894.0,70.5555,70.5863,69.9323,69.9785,93894.0
2019-06-24 11:00:00,90.97,90.97,90.48,90.48,86252.0,69.9938,69.9938,69.6168,69.6168,86252.0
2019-06-24 11:30:00,90.47,90.88,90.37,90.7,88242.0,69.6091,69.9246,69.5322,69.7861,88242.0
2019-06-24 12:00:00,90.75,90.76,90.47,90.54,73131.0,69.8246,69.8323,69.6091,69.663,73131.0
2019-06-24 12:30:00,90.55,90.85,90.45,90.7,62206.0,69.6707,69.9015,69.5937,69.7861,62206.0
2019-06-24 13:00:00,90.7,90.79,90.6,90.72,58734.0,69.7861,69.8554,69.7092,69.8015,58734.0
2019-06-24 13:30:00,90.71,90.77,90.43,90.53,59489.0,69.7938,69.84,69.5784,69.6553,59489.0
2019-06-24 14:00:00,90.54,90.86,90.5,90.75,118057.0,69.663,69.9092,69.6322,69.8246,118057.0
2019-06-24 14:30:00,90.75,90.82,90.57,90.72,94502.0,69.8246,69.8784,69.6861,69.8015,94502.0
2019-06-24 15:00:00,90.72,90.81,90.57,90.63,87580.0,69.8015,69.8707,69.6861,69.7322,87580.0
2019-06-24 15:30:00,90.64,90.69,90.36,90.56,324287.0,69.7399,69.7784,69.5245,69.6784,324287.0
2019-06-25 09:30:00,90.42,90.47,89.14,89.59,165259.0,69.5707,69.6091,68.5858,68.9321,165259.0
2019-06-25 10:00:00,89.59,90.41,89.52,90.15,63650.0,68.9321,69.563,68.8782,69.3629,63650.0
2019-06-25 10:30:00,90.12,90.36,89.86,90.26,57942.0,69.3398,69.5245,69.1398,69.4476,57942.0
2019-06-25 11:00:00,90.25,90.44,90.12,90.23,87216.0,69.4399,69.5861,69.3398,69.4245,87216.0
2019-06-25 11:30:00,90.24,90.32,90.1,90.3,39293.0,69.4322,69.4937,69.3245,69.4783,39293.0
2019-06-25 12:00:00,90.31,90.47,90.24,90.42,92406.0,69.486,69.6091,69.4322,69.5707,92406.0
2019-06-25 12:30:00,90.42,90.67,90.3,90.59,85203.0,69.5707,69.763,69.4783,69.7015,85203.0
2019-06-25 13:00:00,90.61,90.77,90.47,90.55,73131.0,69.7169,69.84,69.6091,69.6707,73131.0
2019-06-25 13:30:00,90.54,90.58,90.28,90.4,61873.0,69.663,69.6938,69.4629,69.5553,61873.0
2019-06-25 14:00:00,90.42,90.52,90.34,90.4,130130.0,69.5707,69.6476,69.5091,69.5553,130130.0
2019-06-25 14:30:00,90.38,90.42,90.06,90.4,160205.0,69.5399,69.5707,69.2937,69.5553,160205.0
2019-06-25 15:00:00,90.42,90.63,90.21,90.28,200370.0,69.5707,69.7322,69.4091,69.4629,200370.0
2019-06-25 15:30:00,90.26,90.38,90.04,90.04,378267.0,69.4476,69.5399,69.2783,69.2783,378267.0
2019-06-26 09:30:00,91.5,92.42,90.72,92.32,161984.0,70.4016,71.1095,69.8015,71.0326,161984.0
2019-06-26 10:00:00,92.3,93.1,92.26,92.95,175468.0,71.0172,71.6327,70.9864,71.5173,175468.0
2019-06-26 10:30:00,92.96,94.22,92.96,94.11,252170.0,71.525,72.4945,71.525,72.4098,252170.0
2019-06-26 11:00:00,94.11,94.38,93.71,93.95,225702.0,72.4098,72.6176,72.102,72.2867,225702.0
2019-06-26 11:30:00,93.96,94.33,93.93,94.15,107686.0,72.2944,72.5791,72.2713,72.4406,107686.0
2019-06-26 12:00:00,94.14,94.16,93.55,93.98,157393.0,72.4329,72.4483,71.9789,72.3098,157393.0
2019-06-26 12:30:00,93.98,94.12,93.84,94.04,140107.0,72.3098,72.4175,72.2021,72.356,140107.0
2019-06-26 13:00:00,94.04,94.2,93.94,94.03,91961.0,72.356,72.4791,72.279,72.3483,91961.0
2019-06-26 13:30:00,94.01,94.09,93.71,93.79,112701.0,72.3329,72.3944,72.102,72.1636,112701.0
2019-06-26 14:00:00,93.79,94.01,93.65,93.67,88604.0,72.1636,72.3329,72.0559,72.0713,88604.0
2019-06-26 14:30:00,93.69,93.73,93.53,93.62,136351.0,72.0867,72.1174,71.9636,72.0328,136351.0
2019-06-26 15:00:00,93.61,93.63,93.1,93.35,151917.0,72.0251,72.0405,71.6327,71.8251,151917.0
2019-06-26 15:30:00,93.35,93.48,93.02,93.08,466773.0,71.8251,71.9251,71.5711,71.6173,466773.0
2019-06-27 09:30:00,92.91,93.79,92.63,93.34,136701.0,71.4865,72.1636,71.2711,71.8174,136701.0
2019-06-27 10:00:00,93.29,93.6,93.16,93.46,82662.0,71.7789,72.0174,71.6789,71.9097,82662.0
2019-06-27 10:30:00,93.47,93.62,93.14,93.61,111300.0,71.9174,72.0328,71.6635,72.0251,111300.0
2019-06-27 11:00:00,93.65,93.73,92.71,93.01,116425.0,72.0559,72.1174,71.3326,71.5635,116425.0
2019-06-27 11:30:00,92.98,93.13,92.71,92.81,47186.0,71.5404,71.6558,71.3326,71.4096,47186.0
2019-06-27 12:00:00,92.8,93.28,92.77,93.27,37471.0,71.4019,71.7712,71.3788,71.7635,37471.0
2019-06-27 12:30:00,93.3,93.3,93.03,93.13,30388.0,71.7866,71.7866,71.5788,71.6558,30388.0
2019-06-27 13:00:00,93.15,93.3,93.12,93.14,31068.0,71.6712,71.7866,71.6481,71.6635,31068.0
2019-06-27 13:30:00,93.15,93.16,92.89,92.9,33157.0,71.6712,71.6789,71.4711,71.4788,33157.0
2019-06-27 14:00:00,92.93,92.96,92.75,92.76,45345.0,71.5019,71.525,71.3634,71.3711,45345.0
2019-06-27 14:30:00,92.78,92.78,92.05,92.12,75878.0,71.3865,71.3865,70.8248,70.8787,75878.0
2019-06-27 15:00:00,92.12,92.29,91.98,92.04,85711.0,70.8787,71.0095,70.771,70.8171,85711.0
2019-06-27 15:30:00,92.04,92.32,91.89,92.08,254200.0,70.8171,71.0326,70.7017,70.8479,254200.0
2019-06-28 09:30:00,92.22,92.56,91.66,91.76,135274.0,70.9556,71.2172,70.5247,70.6017,135274.0
2019-06-28 10:00:00,91.78,92.05,91.68,91.96,83304.0,70.6171,70.8248,70.5401,70.7556,83304.0
2019-06-28 10:30:00,92.0,92.03,91.68,91.94,81227.0,70.7863,70.8094,70.5401,70.7402,81227.0
2019-06-28 11:00:00,91.93,92.21,91.81,92.07,113513.0,70.7325,70.9479,70.6402,70.8402,113513.0
2019-06-28 11:30:00,92.07,92.28,92.0,92.23,69803.0,70.8402,71.0018,70.7863,70.9633,69803.0
2019-06-28 12:00:00,92.23,92.42,92.16,92.34,76631.0,70.9633,71.1095,70.9095,71.0479,76631.0
2019-06-28 12:30:00,92.34,92.46,92.26,92.44,47674.0,71.0479,71.1403,70.9864,71.1249,47674.0
2019-06-28 13:00:00,92.46,92.52,92.32,92.38,58599.0,71.1403,71.1864,71.0326,71.0787,58599.0
2019-06-28 13:30:00,92.39,92.75,92.38,92.72,43733.0,71.0864,71.3634,71.0787,71.3403,43733.0
2019-06-28 14:00:00,92.68,93.06,92.64,92.84,97878.0,71.3095,71.6019,71.2788,71.4327,97878.0
2019-06-28 14:30:00,92.84,92.9,92.43,92.57,149393.0,71.4327,71.4788,71.1172,71.2249,149393.0
2019-06-28 15:00:00,92.58,92.87,92.33,92.73,124583.0,71.2326,71.4557,71.0403,71.348,124583.0
2019-06-28 15:30:00,92.74,93.47,92.7,93.18,547063.0,71.3557,71.9174,71.3249,71.6943,547063.0
2019-07-01 09:30:00,95.0,95.29,93.94,94.08,136711.0,73.0946,73.3177,72.279,72.3867,136711.0
2019-07-01 10:00:00,94.18,94.77,94.0,94.77,164735.0,72.4637,72.9176,72.3252,72.9176,164735.0
2019-07-01 10:30:00,94.77,95.05,94.52,94.61,113402.0,72.9176,73.1331,72.7253,72.7945,113402.0
2019-07-01 11:00:00,94.61,94.75,93.66,93.77,168013.0,72.7945,72.9022,72.0636,72.1482,168013.0
2019-07-01 11:30:00,93.78,93.87,93.53,93.59,68470.0,72.1559,72.2252,71.9636,72.0097,68470.0
2019-07-01 12:00:00,93.62,93.79,93.46,93.49,57355.0,72.0328,72.1636,71.9097,71.9328,57355.0
2019-07-01 12:30:00,93.47,93.57,93.18,93.2,47634.0,71.9174,71.9943,71.6943,71.7096,47634.0
2019-07-01 13:00:00,93.23,93.25,92.68,92.9,86446.0,71.7327,71.7481,71.3095,71.4788,86446.0
2019-07-01 13:30:00,92.88,93.11,92.82,92.83,80783.0,71.4634,71.6404,71.4173,71.425,80783.0
2019-07-01 14:00:00,92.82,92.92,92.45,92.72,104271.0,71.4173,71.4942,71.1326,71.3403,104271.0
2019-07-01 14:30:00,92.72,93.04,92.66,92.92,53506.0,71.3403,71.5865,71.2942,71.4942,53506.0
2019-07-01 15:00:00,92.89,93.18,92.77,93.04,141176.0,71.4711,71.6943,71.3788,71.5865,141176.0
2019-07-01 15:30:00,93.06,93.33,92.96,93.09,385503.0,71.6019,71.8097,71.525,71.625,385503.0
2019-07-02 09:30:00,92.67,92.99,90.04,90.2,264182.0,71.3019,71.5481,69.2783,69.4014,264182.0
2019-07-02 10:00:00,90.14,90.4,89.23,89.51,159609.0,69.3552,69.5553,68.6551,68.8705,159609.0
2019-07-02 10:30:00,89.45,90.05,88.91,89.32,225963.0,68.8243,69.286,68.4088,68.7243,225963.0
2019-07-02 11:00:00,89.29,89.55,88.78,88.85,242130.0,68.7012,68.9013,68.3088,68.3627,242130.0
2019-07-02 11:30:00,88.84,88.98,88.47,88.93,101171.0,68.355,68.4627,68.0703,68.4242,101171.0
2019-07-02 12:00:00,88.92,89.14,88.63,88.65,180138.0,68.4165,68.5858,68.1934,68.2088,180138.0
2019-07-02 12:30:00,88.69,88.73,88.48,88.7,84577.0,68.2396,68.2704,68.078,68.2473,84577.0
2019-07-02 13:00:00,88.69,88.88,88.53,88.67,167854.0,68.2396,68.3858,68.1165,68.2242,167854.0
2019-07-02 13:30:00,88.67,88.81,88.21,88.46,187735.0,68.2242,68.3319,67.8703,68.0626,187735.0
2019-07-02 14:00:00,88.45,88.51,87.9,87.92,196517.0,68.0549,68.1011,67.6317,67.6471,196517.0
2019-07-02 14:30:00,87.93,88.11,87.79,87.91,154655.0,67.6548,67.7933,67.5471,67.6394,154655.0
2019-07-02 15:00:00,87.91,88.38,87.89,87.96,294471.0,67.6394,68.0011,67.624,67.6779,294471.0
2019-07-02 15:30:00,87.96,88.16,87.35,87.49,1080563.0,67.6779,67.8318,67.2086,67.3163,1080563.0
2019-07-03 09:30:00,88.0,88.09,86.84,87.09,244922.0,67.7087,67.7779,66.8162,67.0085,244922.0
2019-07-03 10:00:00,87.08,87.33,86.77,86.95,268681.0,67.0008,67.1932,66.7623,66.9008,268681.0
2019-07-03 10:30:00,86.95,87.04,86.13,86.78,454882.0,66.9008,66.97,66.2699,66.77,454882.0
2019-07-03 11:00:00,86.81,87.12,86.7,87.03,159548.0,66.7931,67.0316,66.7084,66.9623,159548.0
2019-07-03 11:30:00,87.04,87.41,86.97,87.38,196487.0,66.97,67.2547,66.9162,67.2316,196487.0
2019-07-03 12:00:00,87.36,87.6,87.23,87.57,92314.0,67.2163,67.4009,67.1162,67.3778,92314.0
2019-07-03 12:30:00,87.57,87.76,87.17,87.2,517058.0,67.3778,67.524,67.0701,67.0931,517058.0
2019-07-05 09:30:00,87.37,89.0,87.2,88.74,1154291.0,67.2239,68.4781,67.0931,68.278,1154291.0
2019-07-05 10:00:00,88.78,88.83,88.18,88.21,177571.0,68.3088,68.3473,67.8472,67.8703,177571.0
2019-07-05 10:30:00,88.26,88.53,88.08,88.41,288165.0,67.9087,68.1165,67.7702,68.0241,288165.0
2019-07-05 11:00:00,88.36,88.45,87.76,87.94,977047.0,67.9857,68.0549,67.524,67.6625,977047.0
2019-07-05 11:30:00,87.96,88.04,87.72,87.78,62881.0,67.6779,67.7395,67.4932,67.5394,62881.0
2019-07-05 12:00:00,87.78,88.26,87.69,88.13,238602.0,67.5394,67.9087,67.4702,67.8087,238602.0
2019-07-05 12:30:00,88.14,88.17,87.89,87.93,391791.0,67.8164,67.8395,67.624,67.6548,391791.0
2019-07-05 13:00:00,87.95,88.12,87.91,87.97,212310.0,67.6702,67.801,67.6394,67.6856,212310.0
2019-07-05 13:30:00,88.0,88.2,87.9,88.18,232663.0,67.7087,67.8626,67.6317,67.8472,232663.0
2019-07-05 14:00:00,88.18,88.21,87.94,88.05,474981.0,67.8472,67.8703,67.6625,67.7471,474981.0
2019-07-05 14:30:00,88.06,88.06,87.93,87.99,60369.0,67.7548,67.7548,67.6548,67.701,60369.0
2019-07-05 15:00:00,88.0,88.09,87.87,88.08,64451.0,67.7087,67.7779,67.6087,67.7702,64451.0
2019-07-05 15:30:00,88.08,88.63,88.03,88.57,373961.0,67.7702,68.1934,67.7318,68.1472,373961.0
2019-07-08 09:30:00,87.95,89.26,87.25,89.15,522600.0,67.6702,68.6781,67.1316,68.5935,522600.0
2019-07-08 10:00:00,89.2,90.68,89.16,90.33,190017.0,68.632,69.7707,68.6012,69.5014,190017.0
2019-07-08 10:30:00,90.33,90.33,89.58,90.13,139349.0,69.5014,69.5014,68.9244,69.3475,139349.0
2019-07-08 11:00:00,90.1,90.18,89.75,90.01,98348.0,69.3245,69.386,69.0552,69.2552,98348.0
2019-07-08 11:30:00,89.95,90.54,89.87,90.5,105242.0,69.209,69.663,69.1475,69.6322,105242.0
2019-07-08 12:00:00,90.49,90.63,90.3,90.48,154164.0,69.6245,69.7322,69.4783,69.6168,154164.0
2019-07-08 12:30:00,90.49,90.99,90.43,90.96,202476.0,69.6245,70.0092,69.5784,69.9862,202476.0
2019-07-08 13:00:00,90.95,91.04,90.79,90.88,70819.0,69.9785,70.0477,69.8554,69.9246,70819.0
2019-07-08 13:30:00,90.89,90.93,90.59,90.71,77831.0,69.9323,69.9631,69.7015,69.7938,77831.0
2019-07-08 14:00:00,90.72,90.77,90.46,90.52,108171.0,69.8015,69.84,69.6014,69.6476,108171.0
2019-07-08 14:30:00,90.48,90.52,90.12,90.27,103227.0,69.6168,69.6476,69.3398,69.4553,103227.0
2019-07-08 15:00:00,90.26,90.65,90.18,90.63,134035.0,69.4476,69.7476,69.386,69.7322,134035.0
2019-07-08 15:30:00,90.64,90.74,90.1,90.14,365380.0,69.7399,69.8169,69.3245,69.3552,365380.0
2019-07-09 09:30:00,89.71,90.23,88.67,89.32,191507.0,69.0244,69.4245,68.2242,68.7243,191507.0
2019-07-09 10:00:00,89.28,89.65,88.95,89.51,80469.0,68.6935,68.9782,68.4396,68.8705,80469.0
2019-07-09 10:30:00,89.55,89.68,89.0,89.0,94840.0,68.9013,69.0013,68.4781,68.4781,94840.0
2019-07-09 11:00:00,88.98,89.23,88.83,88.96,78061.0,68.4627,68.6551,68.3473,68.4473,78061.0
2019-07-09 11:30:00,88.95,89.1,88.68,88.77,106552.0,68.4396,68.555,68.2319,68.3011,106552.0
2019-07-09 12:00:00,88.77,88.97,88.77,88.91,105574.0,68.3011,68.455,68.3011,68.4088,105574.0
2019-07-09 12:30:00,88.9,88.97,88.67,88.79,111135.0,68.4012,68.455,68.2242,68.3165,111135.0
2019-07-09 13:00:00,88.79,88.93,88.66,88.75,83626.0,68.3165,68.4242,68.2165,68.2857,83626.0
2019-07-09 13:30:00,88.75,88.94,88.69,88.88,59009.0,68.2857,68.4319,68.2396,68.3858,59009.0
2019-07-09 14:00:00,88.89,89.02,88.73,88.88,108747.0,68.3935,68.4935,68.2704,68.3858,108747.0
2019-07-09 14:30:00,88.88,88.97,88.8,88.89,83015.0,68.3858,68.455,68.3242,68.3935,83015.0
2019-07-09 15:00:00,88.88,89.0,88.84,88.9,133756.0,68.3858,68.4781,68.355,68.4012,133756.0
2019-07-09 15:30:00,88.89,89.19,88.86,89.16,471201.0,68.3935,68.6243,68.3704,68.6012,471201.0
2019-07-10 09:30:00,90.05,92.04,90.0,92.03,483767.0,69.286,70.8171,69.2475,70.8094,483767.0
2019-07-10 10:00:00,92.0,92.1,90.88,91.06,215244.0,70.7863,70.8633,69.9246,70.0631,215244.0
2019-07-10 10:30:00,91.06,91.24,90.34,90.49,332326.0,70.0631,70.2016,69.5091,69.6245,332326.0
2019-07-10 11:00:00,90.5,90.7,90.08,90.08,141184.0,69.6322,69.7861,69.3091,69.3091,141184.0
2019-07-10 11:30:00,90.09,90.48,89.9,89.96,224084.0,69.3168,69.6168,69.1706,69.2167,224084.0
2019-07-10 12:00:00,89.98,90.19,89.91,90.12,203405.0,69.2321,69.3937,69.1783,69.3398,203405.0
2019-07-10 12:30:00,90.12,90.54,90.07,90.25,336480.0,69.3398,69.663,69.3014,69.4399,336480.0
2019-07-10 13:00:00,90.26,90.97,90.11,90.77,343472.0,69.4476,69.9938,69.3321,69.84,343472.0
2019-07-10 13:30:00,90.76,90.96,90.65,90.79,155351.0,69.8323,69.9862,69.7476,69.8554,155351.0
2019-07-10 14:00:00,90.82,91.13,90.74,91.02,150082.0,69.8784,70.117,69.8169,70.0323,150082.0
2019-07-10 14:30:00,90.99,91.21,90.74,90.99,166641.0,70.0092,70.1785,69.8169,70.0092,166641.0
2019-07-10 15:00:00,90.98,91.01,90.5,90.96,179201.0,70.0015,70.0246,69.6322,69.9862,179201.0
2019-07-10 15:30:00,90.93,90.97,90.6,90.66,587683.0,69.9631,69.9938,69.7092,69.7553,587683.0
2019-07-11 09:30:00,91.15,91.62,90.62,90.87,257391.0,70.1323,70.494,69.7245,69.9169,257391.0
2019-07-11 10:00:00,90.84,90.97,90.31,90.85,299314.0,69.8938,69.9938,69.486,69.9015,299314.0
2019-07-11 10:30:00,90.81,91.05,90.68,90.84,117001.0,69.8707,70.0554,69.7707,69.8938,117001.0
2019-07-11 11:00:00,90.83,91.16,90.62,90.78,155843.0,69.8861,70.14,69.7245,69.8477,155843.0
2019-07-11 11:30:00,90.8,90.87,90.63,90.73,127549.0,69.863,69.9169,69.7322,69.8092,127549.0
2019-07-11 12:00:00,90.73,90.89,90.69,90.77,134581.0,69.8092,69.9323,69.7784,69.84,134581.0
2019-07-11 12:30:00,90.78,90.83,90.48,90.5,140279.0,69.8477,69.8861,69.6168,69.6322,140279.0
2019-07-11 13:00:00,90.5,90.7,90.48,90.53,91489.0,69.6322,69.7861,69.6168,69.6553,91489.0
2019-07-11 13:30:00,90.53,90.71,90.2,90.2,74737.0,69.6553,69.7938,69.4014,69.4014,74737.0
2019-07-11 14:00:00,90.2,90.58,90.09,90.42,144675.0,69.4014,69.6938,69.3168,69.5707,144675.0
2019-07-11 14:30:00,90.43,90.59,90.36,90.4,157467.0,69.5784,69.7015,69.5245,69.5553,157467.0
2019-07-11 15:00:00,90.4,90.48,90.32,90.34,110139.0,69.5553,69.6168,69.4937,69.5091,110139.0
2019-07-11 15:30:00,90.34,90.87,90.33,90.82,659323.0,69.5091,69.9169,69.5014,69.8784,659323.0
2019-07-12 09:30:00,90.84,91.21,90.42,90.56,174856.0,69.8938,70.1785,69.5707,69.6784,174856.0
2019-07-12 10:00:00,90.55,90.89,90.46,90.89,106102.0,69.6707,69.9323,69.6014,69.9323,106102.0
2019-07-12 10:30:00,90.9,91.05,90.51,90.8,118515.0,69.94,70.0554,69.6399,69.863,118515.0
2019-07-12 11:00:00,90.8,90.8,90.46,90.64,83059.0,69.863,69.863,69.6014,69.7399,83059.0
2019-07-12 11:30:00,90.65,90.87,90.58,90.78,77480.0,69.7476,69.9169,69.6938,69.8477,77480.0
2019-07-12 12:00:00,90.77,91.18,90.67,91.12,100015.0,69.84,70.1554,69.763,70.1093,100015.0
2019-07-12 12:30:00,91.13,91.23,90.94,90.96,131031.0,70.117,70.1939,69.9708,69.9862,131031.0
2019-07-12 13:00:00,90.93,91.09,90.93,91.09,72523.0,69.9631,70.0862,69.9631,70.0862,72523.0
2019-07-12 13:30:00,91.09,91.4,91.08,91.35,84814.0,70.0862,70.3247,70.0785,70.2862,84814.0
2019-07-12 14:00:00,91.35,91.42,91.1,91.16,88276.0,70.2862,70.3401,70.0939,70.14,88276.0
2019-07-12 14:30:00,91.16,91.35,91.1,91.32,84410.0,70.14,70.2862,70.0939,70.2631,84410.0
2019-07-12 15:00:00,91.31,91.46,91.25,91.4,108258.0,70.2554,70.3709,70.2093,70.3247,108258.0
2019-07-12 15:30:00,91.4,91.47,90.86,90.9,453250.0,70.3247,70.3786,69.9092,69.94,453250.0
2019-07-15 09:30:00,91.16,91.36,89.3,89.54,120362.0,70.14,70.2939,68.7089,68.8936,120362.0
2019-07-15 10:00:00,89.6,89.91,89.45,89.82,131008.0,68.9397,69.1783,68.8243,69.109,131008.0
2019-07-15 10:30:00,89.83,90.07,89.66,89.68,152427.0,69.1167,69.3014,68.9859,69.0013,152427.0
2019-07-15 11:00:00,89.64,90.0,89.59,89.79,98337.0,68.9705,69.2475,68.9321,69.0859,98337.0
2019-07-15 11:30:00,89.79,89.81,89.52,89.8,51126.0,69.0859,69.1013,68.8782,69.0936,51126.0
2019-07-15 12:00:00,89.81,89.82,89.52,89.6,57874.0,69.1013,69.109,68.8782,68.9397,57874.0
2019-07-15 12:30:00,89.59,89.6,88.86,89.13,181147.0,68.9321,68.9397,68.3704,68.5781,181147.0
2019-07-15 13:00:00,89.13,89.31,89.05,89.09,114488.0,68.5781,68.7166,68.5166,68.5473,114488.0
2019-07-15 13:30:00,89.08,89.14,88.93,88.98,59995.0,68.5396,68.5858,68.4242,68.4627,59995.0
2019-07-15 14:00:00,88.96,89.06,88.83,89.02,129072.0,68.4473,68.5243,68.3473,68.4935,129072.0
2019-07-15 14:30:00,88.98,88.99,88.67,88.75,76374.0,68.4627,68.4704,68.2242,68.2857,76374.0
2019-07-15 15:00:00,88.77,88.8,88.58,88.58,470349.0,68.3011,68.3242,68.1549,68.1549,470349.0
2019-07-15 15:30:00,88.58,88.84,88.58,88.7,418259.0,68.1549,68.355,68.1549,68.2473,418259.0
2019-07-16 09:30:00,88.79,88.79,87.97,88.24,158806.0,68.5423,68.5423,67.9093,68.1177,158806.0
2019-07-16 10:00:00,88.22,88.24,87.85,88.05,130033.0,68.1023,68.1177,67.8166,67.971,130033.0
2019-07-16 10:30:00,88.06,88.24,87.83,87.88,102370.0,67.9787,68.1177,67.8012,67.8398,102370.0
2019-07-16 11:00:00,87.84,88.23,87.84,88.11,170143.0,67.8089,68.11,67.8089,68.0173,170143.0
2019-07-16 11:30:00,88.11,88.21,87.94,87.98,53370.0,68.0173,68.0945,67.8861,67.917,53370.0
2019-07-16 12:00:00,87.99,88.07,87.48,87.6,67708.0,67.9247,67.9865,67.531,67.6236,67708.0
2019-07-16 12:30:00,87.62,87.72,86.95,86.97,91925.0,67.6391,67.7163,67.1219,67.1373,91925.0
2019-07-16 13:00:00,86.97,87.27,86.65,86.78,84467.0,67.1373,67.3689,66.8903,66.9906,84467.0
2019-07-16 13:30:00,86.78,86.95,86.4,86.47,348017.0,66.9906,67.1219,66.6973,66.7513,348017.0
2019-07-16 14:00:00,86.47,86.59,86.26,86.58,71923.0,66.7513,66.844,66.5892,66.8362,71923.0
2019-07-16 14:30:00,86.55,87.24,86.54,87.1,93689.0,66.8131,67.3457,66.8054,67.2377,93689.0
2019-07-16 15:00:00,87.1,87.22,87.02,87.07,131169.0,67.2377,67.3303,67.1759,67.2145,131169.0
2019-07-16 15:30:00,87.06,87.28,86.95,86.96,367523.0,67.2068,67.3766,67.1219,67.1296,367523.0
2019-07-17 09:30:00,87.23,87.73,86.38,87.06,214644.0,67.338,67.724,66.6819,67.2068,214644.0
2019-07-17 10:00:00,87.07,87.18,86.82,86.94,132357.0,67.2145,67.2994,67.0215,67.1142,132357.0
2019-07-17 10:30:00,86.84,86.97,86.19,86.31,295950.0,67.037,67.1373,66.5352,66.6278,295950.0
2019-07-17 11:00:00,86.29,86.34,85.97,86.09,282696.0,66.6124,66.651,66.3653,66.458,282696.0
2019-07-17 11:30:00,86.1,86.59,86.05,86.34,206279.0,66.4657,66.844,66.4271,66.651,206279.0
2019-07-17 12:00:00,86.34,86.35,85.94,86.0,83125.0,66.651,66.6587,66.3422,66.3885,83125.0
2019-07-17 12:30:00,85.99,86.1,85.94,86.0,84979.0,66.3808,66.4657,66.3422,66.3885,84979.0
2019-07-17 13:00:00,85.97,86.01,85.47,85.48,119582.0,66.3653,66.3962,65.9794,65.9871,119582.0
2019-07-17 13:30:00,85.49,85.51,85.21,85.42,195275.0,65.9948,66.0102,65.7787,65.9408,195275.0
2019-07-17 14:00:00,85.43,85.51,85.18,85.24,137871.0,65.9485,66.0102,65.7555,65.8018,137871.0
2019-07-17 14:30:00,85.23,85.62,85.2,85.55,265639.0,65.7941,66.0952,65.7709,66.0411,265639.0
2019-07-17 15:00:00,85.54,85.61,85.29,85.37,134422.0,66.0334,66.0874,65.8404,65.9022,134422.0
2019-07-17 15:30:00,85.35,85.44,85.11,85.16,521050.0,65.8867,65.9562,65.7015,65.7401,521050.0
2019-07-18 09:30:00,84.95,85.06,84.52,84.73,232127.0,65.578,65.6629,65.246,65.4081,232127.0
2019-07-18 10:00:00,84.76,85.2,84.67,85.15,258180.0,65.4313,65.7709,65.3618,65.7323,258180.0
2019-07-18 10:30:00,85.15,85.47,84.9,85.18,153756.0,65.7323,65.9794,65.5394,65.7555,153756.0
2019-07-18 11:00:00,85.2,85.2,84.6,84.9,122107.0,65.7709,65.7709,65.3078,65.5394,122107.0
2019-07-18 11:30:00,84.93,85.1,84.53,84.78,98178.0,65.5625,65.6937,65.2537,65.4467,98178.0
2019-07-18 12:00:00,84.76,85.17,84.74,85.07,127625.0,65.4313,65.7478,65.4158,65.6706,127625.0
2019-07-18 12:30:00,85.07,85.18,84.92,84.97,151703.0,65.6706,65.7555,65.5548,65.5934,151703.0
2019-07-18 13:00:00,84.94,85.03,84.74,85.0,99003.0,65.5702,65.6397,65.4158,65.6165,99003.0
2019-07-18 13:30:00,85.0,85.11,84.94,85.09,124764.0,65.6165,65.7015,65.5702,65.686,124764.0
2019-07-18 14:00:00,85.08,85.21,84.98,85.18,128785.0,65.6783,65.7787,65.6011,65.7555,128785.0
2019-07-18 14:30:00,85.18,85.21,84.95,84.97,209946.0,65.7555,65.7787,65.578,65.5934,209946.0
2019-07-18 15:00:00,84.96,85.51,84.95,85.42,193904.0,65.5857,66.0102,65.578,65.9408,193904.0
2019-07-18 15:30:00,85.42,85.56,85.27,85.45,383816.0,65.9408,66.0488,65.825,65.9639,383816.0
2019-07-19 09:30:00,85.72,86.08,84.9,85.8,192475.0,66.1724,66.4503,65.5394,66.2341,192475.0
2019-07-19 10:00:00,85.81,86.15,85.54,86.09,75678.0,66.2418,66.5043,66.0334,66.458,75678.0
2019-07-19 10:30:00,86.09,86.77,86.07,86.66,130981.0,66.458,66.9829,66.4425,66.898,130981.0
2019-07-19 11:00:00,86.62,86.87,86.51,86.52,84507.0,66.8671,67.0601,66.7822,66.7899,84507.0
2019-07-19 11:30:00,86.51,86.94,86.3,86.8,115653.0,66.7822,67.1142,66.6201,67.0061,115653.0
2019-07-19 12:00:00,86.82,86.98,86.67,86.78,44093.0,67.0215,67.145,66.9057,66.9906,44093.0
2019-07-19 12:30:00,86.79,86.83,86.36,86.37,80031.0,66.9984,67.0292,66.6664,66.6741,80031.0
2019-07-19 13:00:00,86.39,86.66,86.28,86.63,38809.0,66.6896,66.898,66.6047,66.8748,38809.0
2019-07-19 13:30:00,86.62,86.88,86.42,86.88,57303.0,66.8671,67.0678,66.7127,67.0678,57303.0
2019-07-19 14:00:00,86.87,87.05,86.58,86.76,120404.0,67.0601,67.1991,66.8362,66.9752,120404.0
2019-07-19 14:30:00,86.76,87.38,86.66,87.31,88186.0,66.9752,67.4538,66.898,67.3998,88186.0
2019-07-19 15:00:00,87.31,87.32,87.02,87.12,123122.0,67.3998,67.4075,67.1759,67.2531,123122.0
2019-07-19 15:30:00,87.12,87.4,87.04,87.04,439851.0,67.2531,67.4693,67.1913,67.1913,439851.0
2019-07-22 09:30:00,87.37,88.77,87.05,88.26,198637.0,67.4461,68.5268,67.1991,68.1331,198637.0
2019-07-22 10:00:00,88.26,88.32,87.54,87.77,171076.0,68.1331,68.1795,67.5773,67.7549,171076.0
2019-07-22 10:30:00,87.78,87.79,87.26,87.32,184527.0,67.7626,67.7703,67.3612,67.4075,184527.0
2019-07-22 11:00:00,87.26,87.63,86.94,87.44,83397.0,67.3612,67.6468,67.1142,67.5001,83397.0
2019-07-22 11:30:00,87.44,87.71,87.24,87.45,60832.0,67.5001,67.7086,67.3457,67.5078,60832.0
2019-07-22 12:00:00,87.46,87.54,86.96,86.97,91482.0,67.5156,67.5773,67.1296,67.1373,91482.0
2019-07-22 12:30:00,86.98,87.17,86.9,87.16,58854.0,67.145,67.2917,67.0833,67.284,58854.0
2019-07-22 13:00:00,87.17,87.22,87.03,87.07,73509.0,67.2917,67.3303,67.1836,67.2145,73509.0
2019-07-22 13:30:00,87.09,87.4,87.04,87.4,70904.0,67.2299,67.4693,67.1913,67.4693,70904.0
2019-07-22 14:00:00,87.4,87.45,87.13,87.14,46351.0,67.4693,67.5078,67.2608,67.2685,46351.0
2019-07-22 14:30:00,87.15,87.28,86.97,87.07,140176.0,67.2763,67.3766,67.1373,67.2145,140176.0
2019-07-22 15:00:00,87.08,87.51,87.06,87.45,90378.0,67.2222,67.5542,67.2068,67.5078,90378.0
2019-07-22 15:30:00,87.45,87.53,87.17,87.22,452451.0,67.5078,67.5696,67.2917,67.3303,452451.0
2019-07-23 09:30:00,87.14,88.37,86.46,87.86,268120.0,67.2685,68.2181,66.7436,67.8244,268120.0
2019-07-23 10:00:00,87.85,88.0,87.53,87.7,149332.0,67.8166,67.9324,67.5696,67.7008,149332.0
2019-07-23 10:30:00,87.69,87.81,86.97,87.1,105924.0,67.6931,67.7858,67.1373,67.2377,105924.0
2019-07-23 11:00:00,87.11,87.13,86.8,86.93,72302.0,67.2454,67.2608,67.0061,67.1064,72302.0
2019-07-23 11:30:00,86.95,87.43,86.82,87.33,50716.0,67.1219,67.4924,67.0215,67.4152,50716.0
2019-07-23 12:00:00,87.33,87.63,87.28,87.39,65961.0,67.4152,67.6468,67.3766,67.4615,65961.0
2019-07-23 12:30:00,87.42,87.46,87.15,87.4,78124.0,67.4847,67.5156,67.2763,67.4693,78124.0
2019-07-23 13:00:00,87.41,87.41,86.99,87.32,105634.0,67.477,67.477,67.1527,67.4075,105634.0
2019-07-23 13:30:00,87.33,87.51,87.27,87.48,65380.0,67.4152,67.5542,67.3689,67.531,65380.0
2019-07-23 14:00:00,87.51,87.59,87.38,87.55,50868.0,67.5542,67.6159,67.4538,67.585,50868.0
2019-07-23 14:30:00,87.54,87.66,87.17,87.36,99841.0,67.5773,67.67,67.2917,67.4384,99841.0
2019-07-23 15:00:00,87.32,87.46,87.28,87.38,66752.0,67.4075,67.5156,67.3766,67.4538,66752.0
2019-07-23 15:30:00,87.37,87.65,87.35,87.59,371050.0,67.4461,67.6622,67.4307,67.6159,371050.0
2019-07-24 09:30:00,87.46,88.04,87.41,87.77,100804.0,67.5156,67.9633,67.477,67.7549,100804.0
2019-07-24 10:00:00,87.79,88.11,87.6,88.09,95793.0,67.7703,68.0173,67.6236,68.0019,95793.0
2019-07-24 10:30:00,88.18,88.74,88.17,88.3,75274.0,68.0714,68.5037,68.0637,68.164,75274.0
2019-07-24 11:00:00,88.28,88.3,87.84,87.95,70899.0,68.1486,68.164,67.8089,67.8938,70899.0
2019-07-24 11:30:00,87.96,87.96,87.34,87.75,83313.0,67.9015,67.9015,67.4229,67.7394,83313.0
2019-07-24 12:00:00,87.75,87.84,87.38,87.65,85243.0,67.7394,67.8089,67.4538,67.6622,85243.0
2019-07-24 12:30:00,87.64,88.03,87.64,87.86,90257.0,67.6545,67.9556,67.6545,67.8244,90257.0
2019-07-24 13:00:00,87.87,87.9,87.71,87.88,60509.0,67.8321,67.8552,67.7086,67.8398,60509.0
2019-07-24 13:30:00,87.88,87.91,87.69,87.8,56006.0,67.8398,67.863,67.6931,67.778,56006.0
2019-07-24 14:00:00,87.79,87.79,87.4,87.7,78314.0,67.7703,67.7703,67.4693,67.7008,78314.0
2019-07-24 14:30:00,87.7,87.9,87.49,87.78,63561.0,67.7008,67.8552,67.5387,67.7626,63561.0
2019-07-24 15:00:00,87.78,87.82,87.6,87.82,90718.0,67.7626,67.7935,67.6236,67.7935,90718.0
2019-07-24 15:30:00,87.83,87.88,87.55,87.67,248999.0,67.8012,67.8398,67.585,67.6777,248999.0
2019-07-25 09:30:00,88.02,88.18,86.96,87.04,221003.0,67.9479,68.0714,67.1296,67.1913,221003.0
2019-07-25 10:00:00,87.14,87.41,87.04,87.24,80342.0,67.2685,67.477,67.1913,67.3457,80342.0
2019-07-25 10:30:00,87.25,87.51,86.87,87.01,172555.0,67.3535,67.5542,67.0601,67.1682,172555.0
2019-07-25 11:00:00,87.01,87.08,86.77,86.78,116178.0,67.1682,67.2222,66.9829,66.9906,116178.0
2019-07-25 11:30:00,86.75,86.89,86.3,86.41,99623.0,66.9675,67.0756,66.6201,66.705,99623.0
2019-07-25 12:00:00,86.39,86.54,86.27,86.35,101494.0,66.6896,66.8054,66.5969,66.6587,101494.0
2019-07-25 12:30:00,86.33,86.33,85.9,86.19,66939.0,66.6433,66.6433,66.3113,66.5352,66939.0
2019-07-25 13:00:00,86.18,86.18,85.71,85.84,106145.0,66.5275,66.5275,66.1646,66.265,106145.0
2019-07-25 13:30:00,85.86,85.91,85.68,85.71,88542.0,66.2804,66.319,66.1415,66.1646,88542.0
2019-07-25 14:00:00,85.72,85.91,85.31,85.32,131473.0,66.1724,66.319,65.8559,65.8636,131473.0
2019-07-25 14:30:00,85.32,85.39,85.09,85.2,101426.0,65.8636,65.9176,65.686,65.7709,101426.0
2019-07-25 15:00:00,85.21,85.43,85.02,85.29,120782.0,65.7787,65.9485,65.632,65.8404,120782.0
2019-07-25 15:30:00,85.28,85.55,85.26,85.47,289467.0,65.8327,66.0411,65.8173,65.9794,289467.0
2019-07-26 09:30:00,85.02,85.2,84.01,84.49,267858.0,65.632,65.7709,64.8523,65.2229,267858.0
2019-07-26 10:00:00,84.5,84.54,83.83,83.85,157107.0,65.2306,65.2614,64.7134,64.7288,157107.0
2019-07-26 10:30:00,83.85,84.01,83.47,83.61,123871.0,64.7288,64.8523,64.4355,64.5435,123871.0
2019-07-26 11:00:00,83.63,84.24,83.62,84.06,124951.0,64.559,65.0299,64.5512,64.8909,124951.0
2019-07-26 11:30:00,84.08,84.45,84.08,84.24,146592.0,64.9063,65.192,64.9063,65.0299,146592.0
2019-07-26 12:00:00,84.24,84.42,83.85,83.92,129342.0,65.0299,65.1688,64.7288,64.7828,129342.0
2019-07-26 12:30:00,83.92,84.22,83.9,84.22,71504.0,64.7828,65.0144,64.7674,65.0144,71504.0
2019-07-26 13:00:00,84.22,84.33,84.14,84.24,91811.0,65.0144,65.0993,64.9527,65.0299,91811.0
2019-07-26 13:30:00,84.23,84.41,84.09,84.39,83898.0,65.0221,65.1611,64.9141,65.1457,83898.0
2019-07-26 14:00:00,84.38,84.64,84.28,84.58,136156.0,65.1379,65.3386,65.0607,65.2923,136156.0
2019-07-26 14:30:00,84.56,84.75,84.56,84.62,141606.0,65.2769,65.4236,65.2769,65.3232,141606.0
2019-07-26 15:00:00,84.63,84.8,84.39,84.56,130781.0,65.3309,65.4622,65.1457,65.2769,130781.0
2019-07-26 15:30:00,84.57,84.74,84.15,84.29,452058.0,65.2846,65.4158,64.9604,65.0685,452058.0
2019-07-29 09:30:00,84.06,84.39,83.14,83.32,183134.0,64.8909,65.1457,64.1807,64.3197,183134.0
2019-07-29 10:00:00,83.3,83.3,82.31,82.38,204135.0,64.3042,64.3042,63.54,63.594,204135.0
2019-07-29 10:30:00,82.38,82.81,82.01,82.75,150992.0,63.594,63.926,63.3084,63.8796,150992.0
2019-07-29 11:00:00,82.78,82.92,82.55,82.63,240377.0,63.9028,64.0109,63.7252,63.787,240377.0
2019-07-29 11:30:00,82.68,82.87,82.39,82.85,223602.0,63.8256,63.9723,63.6017,63.9568,223602.0
2019-07-29 12:00:00,82.85,82.89,82.4,82.7,77207.0,63.9568,63.9877,63.6095,63.841,77207.0
2019-07-29 12:30:00,82.72,82.91,82.66,82.85,80922.0,63.8565,64.0032,63.8102,63.9568,80922.0
2019-07-29 13:00:00,82.85,83.18,82.84,83.0,174328.0,63.9568,64.2116,63.9491,64.0726,174328.0
2019-07-29 13:30:00,82.99,83.59,82.97,83.56,109474.0,64.0649,64.5281,64.0495,64.5049,109474.0
2019-07-29 14:00:00,83.57,83.76,83.41,83.73,127795.0,64.5126,64.6593,64.3891,64.6362,127795.0
2019-07-29 14:30:00,83.7,83.92,83.57,83.88,92217.0,64.613,64.7828,64.5126,64.752,92217.0
2019-07-29 15:00:00,83.88,83.93,83.64,83.73,87570.0,64.752,64.7906,64.5667,64.6362,87570.0
2019-07-29 15:30:00,83.71,84.01,83.56,83.89,381949.0,64.6207,64.8523,64.5049,64.7597,381949.0
2019-07-30 09:30:00,83.6,84.39,83.5,83.72,204056.0,64.5358,65.1457,64.4586,64.6284,204056.0
2019-07-30 10:00:00,83.73,83.92,83.18,83.18,102241.0,64.6362,64.7828,64.2116,64.2116,102241.0
2019-07-30 10:30:00,83.22,83.58,83.05,83.23,157180.0,64.2425,64.5204,64.1112,64.2502,157180.0
2019-07-30 11:00:00,83.26,84.5,83.25,84.41,131327.0,64.2733,65.2306,64.2656,65.1611,131327.0
2019-07-30 11:30:00,84.41,84.7,84.22,84.61,214639.0,65.1611,65.385,65.0144,65.3155,214639.0
2019-07-30 12:00:00,84.6,84.77,84.23,84.72,133890.0,65.3078,65.439,65.0221,65.4004,133890.0
2019-07-30 12:30:00,84.73,85.01,84.6,84.97,116179.0,65.4081,65.6243,65.3078,65.5934,116179.0
2019-07-30 13:00:00,84.99,85.52,84.98,85.52,186316.0,65.6088,66.018,65.6011,66.018,186316.0
2019-07-30 13:30:00,85.53,85.89,85.52,85.74,175698.0,66.0257,66.3036,66.018,66.1878,175698.0
2019-07-30 14:00:00,85.75,86.61,85.71,86.49,299722.0,66.1955,66.8594,66.1646,66.7668,299722.0
2019-07-30 14:30:00,86.48,86.73,86.39,86.51,173750.0,66.759,66.952,66.6896,66.7822,173750.0
2019-07-30 15:00:00,86.51,86.57,86.25,86.25,305150.0,66.7822,66.8285,66.5815,66.5815,305150.0
2019-07-30 15:30:00,86.23,86.43,85.79,86.01,511074.0,66.5661,66.7205,66.2264,66.3962,511074.0
2019-07-31 09:30:00,85.86,86.47,85.42,86.31,177817.0,66.2804,66.7513,65.9408,66.6278,177817.0
2019-07-31 10:00:00,86.35,87.13,86.15,86.23,181307.0,66.6587,67.2608,66.5043,66.5661,181307.0
2019-07-31 10:30:00,86.3,87.54,86.26,87.29,154378.0,66.6201,67.5773,66.5892,67.3843,154378.0
2019-07-31 11:00:00,87.32,87.77,87.05,87.53,122941.0,67.4075,67.7549,67.1991,67.5696,122941.0
2019-07-31 11:30:00,87.54,88.13,87.53,87.83,131909.0,67.5773,68.0328,67.5696,67.8012,131909.0
2019-07-31 12:00:00,87.82,87.89,87.57,87.69,133980.0,67.7935,67.8475,67.6005,67.6931,133980.0
2019-07-31 12:30:00,87.71,87.89,87.44,87.65,65845.0,67.7086,67.8475,67.5001,67.6622,65845.0
2019-07-31 13:00:00,87.65,87.67,87.25,87.34,178710.0,67.6622,67.6777,67.3535,67.4229,178710.0
2019-07-31 13:30:00,87.33,87.34,86.78,86.99,150470.0,67.4152,67.4229,66.9906,67.1527,150470.0
2019-07-31 14:00:00,86.99,87.22,86.35,86.82,171797.0,67.1527,67.3303,66.6587,67.0215,171797.0
2019-07-31 14:30:00,86.83,87.0,85.25,86.04,112409.0,67.0292,67.1605,65.8095,66.4194,112409.0
2019-07-31 15:00:00,86.01,86.16,85.66,86.04,204363.0,66.3962,66.512,66.126,66.4194,204363.0
2019-07-31 15:30:00,86.06,86.31,85.63,85.85,336223.0,66.4348,66.6278,66.1029,66.2727,336223.0
2019-08-01 09:30:00,84.0,84.3,81.82,83.02,693295.0,64.8446,65.0762,63.1617,64.0881,693295.0
2019-08-01 10:00:00,83.02,83.23,82.21,82.34,300438.0,64.0881,64.2502,63.4628,63.5631,300438.0
2019-08-01 10:30:00,82.33,82.51,81.41,81.43,407299.0,63.5554,63.6944,62.8452,62.8607,407299.0
2019-08-01 11:00:00,81.44,81.58,80.8,80.95,314218.0,62.8684,62.9764,62.3743,62.4901,314218.0
2019-08-01 11:30:00,80.95,81.56,80.93,81.35,308144.0,62.4901,62.961,62.4747,62.7989,308144.0
2019-08-01 12:00:00,81.37,81.87,81.24,81.53,194852.0,62.8143,63.2003,62.714,62.9379,194852.0
2019-08-01 12:30:00,81.55,81.7,81.28,81.58,365414.0,62.9533,63.0691,62.7449,62.9764,365414.0
2019-08-01 13:00:00,81.6,82.0,81.16,81.17,519606.0,62.9919,63.3007,62.6522,62.6599,519606.0
2019-08-01 13:30:00,81.12,81.43,80.35,80.95,586502.0,62.6213,62.8607,62.0269,62.4901,586502.0
2019-08-01 14:00:00,80.91,80.98,79.67,79.76,505090.0,62.4592,62.5133,61.502,61.5715,505090.0
2019-08-01 14:30:00,79.73,80.2,79.45,80.16,348471.0,61.5483,61.9111,61.3322,61.8803,348471.0
2019-08-01 15:00:00,80.14,81.15,80.03,81.07,642079.0,61.8648,62.6445,61.7799,62.5827,642079.0
2019-08-01 15:30:00,81.08,81.52,80.82,80.96,1184109.0,62.5905,62.9301,62.3898,62.4978,1184109.0
2019-08-02 09:30:00,83.05,87.84,82.38,83.08,1041855.0,64.1112,67.8089,63.594,64.1344,1041855.0
2019-08-02 10:00:00,83.2,83.57,81.39,81.63,457152.0,64.227,64.5126,62.8298,63.015,457152.0
2019-08-02 10:30:00,81.63,81.78,80.06,80.39,431664.0,63.015,63.1308,61.8031,62.0578,431664.0
2019-08-02 11:00:00,80.45,82.68,80.42,82.36,459807.0,62.1041,63.8256,62.081,63.5786,459807.0
2019-08-02 11:30:00,82.35,83.55,81.9,83.54,542761.0,63.5709,64.4972,63.2235,64.4895,542761.0
2019-08-02 12:00:00,83.53,83.59,83.03,83.06,279959.0,64.4818,64.5281,64.0958,64.1189,279959.0
2019-08-02 12:30:00,83.07,83.28,82.77,83.11,197551.0,64.1267,64.2888,63.8951,64.1575,197551.0
2019-08-02 13:00:00,83.1,83.53,82.98,83.25,136739.0,64.1498,64.4818,64.0572,64.2656,136739.0
2019-08-02 13:30:00,83.23,83.5,83.1,83.29,127670.0,64.2502,64.4586,64.1498,64.2965,127670.0
2019-08-02 14:00:00,83.28,83.7,82.91,83.26,183013.0,64.2888,64.613,64.0032,64.2733,183013.0
2019-08-02 14:30:00,83.26,83.53,83.16,83.25,189312.0,64.2733,64.4818,64.1961,64.2656,189312.0
2019-08-02 15:00:00,83.25,83.28,82.73,82.91,341823.0,64.2656,64.2888,63.8642,64.0032,341823.0
2019-08-02 15:30:00,82.92,82.99,82.29,82.5,773622.0,64.0109,64.0649,63.5245,63.6867,773622.0
2019-08-05 09:30:00,80.25,81.58,79.81,81.41,460501.0,61.9497,62.9764,61.6101,62.8452,460501.0
2019-08-05 10:00:00,81.46,81.63,80.71,81.39,304880.0,62.8838,63.015,62.3048,62.8298,304880.0
2019-08-05 10:30:00,81.39,81.4,80.3,80.79,337647.0,62.8298,62.8375,61.9883,62.3666,337647.0
2019-08-05 11:00:00,80.78,81.28,80.67,80.78,235837.0,62.3589,62.7449,62.274,62.3589,235837.0
2019-08-05 11:30:00,80.81,81.46,80.75,80.95,283598.0,62.382,62.8838,62.3357,62.4901,283598.0
2019-08-05 12:00:00,80.92,81.09,80.27,80.29,142974.0,62.467,62.5982,61.9652,61.9806,142974.0
2019-08-05 12:30:00,80.24,80.84,79.8,80.0,203054.0,61.942,62.4052,61.6024,61.7568,203054.0
2019-08-05 13:00:00,80.0,80.16,79.79,80.16,225568.0,61.7568,61.8803,61.5946,61.8803,225568.0
2019-08-05 13:30:00,80.17,80.25,79.52,79.72,141607.0,61.888,61.9497,61.3862,61.5406,141607.0
2019-08-05 14:00:00,79.72,80.02,79.6,79.6,293977.0,61.5406,61.7722,61.448,61.448,293977.0
2019-08-05 14:30:00,79.63,79.97,79.37,79.71,190248.0,61.4711,61.7336,61.2704,61.5329,190248.0
2019-08-05 15:00:00,79.73,79.76,79.14,79.17,296724.0,61.5483,61.5715,61.0929,61.116,296724.0
2019-08-05 15:30:00,79.17,79.39,78.8,78.99,610581.0,61.116,61.2859,60.8304,60.9771,610581.0
2019-08-06 09:30:00,79.53,79.91,76.87,77.3,528825.0,61.3939,61.6873,59.3405,59.6725,528825.0
2019-08-06 10:00:00,77.3,78.33,77.11,78.05,312910.0,59.6725,60.4676,59.5258,60.2514,312910.0
2019-08-06 10:30:00,78.04,78.28,77.72,77.98,201643.0,60.2437,60.429,59.9967,60.1974,201643.0
2019-08-06 11:00:00,77.98,77.99,77.23,77.82,247552.0,60.1974,60.2051,59.6184,60.0739,247552.0
2019-08-06 11:30:00,77.82,77.96,77.46,77.57,218637.0,60.0739,60.182,59.796,59.8809,218637.0
2019-08-06 12:00:00,77.57,77.97,77.31,77.83,163332.0,59.8809,60.1897,59.6802,60.0816,163332.0
2019-08-06 12:30:00,77.8,77.88,77.43,77.45,110059.0,60.0584,60.1202,59.7728,59.7883,110059.0
2019-08-06 13:00:00,77.43,77.94,77.41,77.9,132554.0,59.7728,60.1665,59.7574,60.1356,132554.0
2019-08-06 13:30:00,77.9,78.31,77.87,78.13,180745.0,60.1356,60.4521,60.1125,60.3132,180745.0
2019-08-06 14:00:00,78.14,78.5,78.01,78.28,167171.0,60.3209,60.5988,60.2206,60.429,167171.0
2019-08-06 14:30:00,78.27,78.39,78.09,78.18,130830.0,60.4213,60.5139,60.2823,60.3518,130830.0
2019-08-06 15:00:00,78.23,78.25,77.81,77.88,211287.0,60.3904,60.4058,60.0662,60.1202,211287.0
2019-08-06 15:30:00,77.85,78.41,77.68,78.27,531936.0,60.097,60.5293,59.9658,60.4213,531936.0
2019-08-07 09:30:00,76.65,76.93,75.6,76.32,503534.0,59.1707,59.3868,58.3601,58.9159,503534.0
2019-08-07 10:00:00,76.29,76.3,75.21,75.41,377406.0,58.8928,58.9005,58.0591,58.2135,377406.0
2019-08-07 10:30:00,75.35,75.74,74.84,75.54,579858.0,58.1671,58.4682,57.7734,58.3138,579858.0
2019-08-07 11:00:00,75.53,76.57,75.3,76.47,442501.0,58.3061,59.1089,58.1285,59.0317,442501.0
2019-08-07 11:30:00,76.5,76.55,76.04,76.31,333478.0,59.0549,59.0935,58.6998,58.9082,333478.0
2019-08-07 12:00:00,76.33,76.43,75.76,75.93,179209.0,58.9237,59.0009,58.4836,58.6149,179209.0
2019-08-07 12:30:00,75.97,76.26,75.9,75.96,125362.0,58.6458,58.8696,58.5917,58.638,125362.0
2019-08-07 13:00:00,75.96,76.0,75.67,75.67,74259.0,58.638,58.6689,58.4142,58.4142,74259.0
2019-08-07 13:30:00,75.67,76.25,75.65,76.04,122052.0,58.4142,58.8619,58.3987,58.6998,122052.0
2019-08-07 14:00:00,76.05,76.13,75.56,75.93,151663.0,58.7075,58.7693,58.3293,58.6149,151663.0
2019-08-07 14:30:00,75.89,76.81,75.83,76.74,242713.0,58.584,59.2942,58.5377,59.2402,242713.0
2019-08-07 15:00:00,76.73,76.74,76.28,76.58,146495.0,59.2324,59.2402,58.8851,59.1167,146495.0
2019-08-07 15:30:00,76.59,78.1,76.44,77.53,751485.0,59.1244,60.29,59.0086,59.85,751485.0
2019-08-08 09:30:00,78.0,78.54,77.6,78.3,281194.0,60.2128,60.6297,59.904,60.4444,281194.0
2019-08-08 10:00:00,78.22,79.08,78.05,78.89,271761.0,60.3827,61.0465,60.2514,60.8999,271761.0
2019-08-08 10:30:00,78.92,79.65,78.92,79.46,273674.0,60.923,61.4866,60.923,61.3399,273674.0
2019-08-08 11:00:00,79.48,79.97,79.05,79.42,149858.0,61.3553,61.7336,61.0234,61.309,149858.0
2019-08-08 11:30:00,79.37,79.53,79.07,79.28,218933.0,61.2704,61.3939,61.0388,61.2009,218933.0
2019-08-08 12:00:00,79.28,79.51,79.06,79.44,103207.0,61.2009,61.3785,61.0311,61.3245,103207.0
2019-08-08 12:30:00,79.44,79.55,79.04,79.09,108172.0,61.3245,61.4094,61.0157,61.0543,108172.0
2019-08-08 13:00:00,79.06,79.14,78.78,78.82,198903.0,61.0311,61.0929,60.815,60.8458,198903.0
2019-08-08 13:30:00,78.83,79.18,78.83,79.06,77547.0,60.8536,61.1237,60.8536,61.0311,77547.0
2019-08-08 14:00:00,79.06,79.13,78.62,79.12,106517.0,61.0311,61.0851,60.6914,61.0774,106517.0
2019-08-08 14:30:00,79.12,79.48,79.07,79.37,93515.0,61.0774,61.3553,61.0388,61.2704,93515.0
2019-08-08 15:00:00,79.37,79.55,79.33,79.39,183368.0,61.2704,61.4094,61.2395,61.2859,183368.0
2019-08-08 15:30:00,79.38,80.39,79.37,80.37,534138.0,61.2781,62.0578,61.2704,62.0424,534138.0
2019-08-09 09:30:00,80.8,80.88,79.72,80.12,158397.0,62.3743,62.4361,61.5406,61.8494,158397.0
2019-08-09 10:00:00,79.99,80.42,79.61,79.61,120316.0,61.749,62.081,61.4557,61.4557,120316.0
2019-08-09 10:30:00,79.64,80.03,79.3,79.44,84057.0,61.4788,61.7799,61.2164,61.3245,84057.0
2019-08-09 11:00:00,79.46,80.04,79.39,79.61,119819.0,61.3399,61.7876,61.2859,61.4557,119819.0
2019-08-09 11:30:00,79.66,80.35,79.66,80.35,131811.0,61.4943,62.0269,61.4943,62.0269,131811.0
2019-08-09 12:00:00,80.38,80.62,80.24,80.5,112459.0,62.0501,62.2354,61.942,62.1427,112459.0
2019-08-09 12:30:00,80.5,80.85,80.13,80.55,108550.0,62.1427,62.4129,61.8571,62.1813,108550.0
2019-08-09 13:00:00,80.55,80.62,79.94,79.95,78481.0,62.1813,62.2354,61.7104,61.7182,78481.0
2019-08-09 13:30:00,79.96,80.11,79.75,79.84,67266.0,61.7259,61.8417,61.5638,61.6332,67266.0
2019-08-09 14:00:00,79.83,80.03,79.68,79.71,70344.0,61.6255,61.7799,61.5097,61.5329,70344.0
2019-08-09 14:30:00,79.68,79.79,79.48,79.71,89050.0,61.5097,61.5946,61.3553,61.5329,89050.0
2019-08-09 15:00:00,79.69,79.95,79.59,79.89,105363.0,61.5174,61.7182,61.4402,61.6718,105363.0
2019-08-09 15:30:00,79.88,79.93,79.26,79.33,341556.0,61.6641,61.7027,61.1855,61.2395,341556.0
2019-08-12 09:30:00,78.75,79.14,77.9,78.69,205062.0,60.7918,61.0929,60.1356,60.7455,205062.0
2019-08-12 10:00:00,78.66,79.24,78.65,79.05,178676.0,60.7223,61.1701,60.7146,61.0234,178676.0
2019-08-12 10:30:00,79.09,79.59,78.79,79.38,206040.0,61.0543,61.4402,60.8227,61.2781,206040.0
2019-08-12 11:00:00,79.36,79.63,78.04,78.18,229066.0,61.2627,61.4711,60.2437,60.3518,229066.0
2019-08-12 11:30:00,78.18,78.48,77.87,78.42,106897.0,60.3518,60.5834,60.1125,60.5371,106897.0
2019-08-12 12:00:00,78.44,78.76,78.16,78.7,91709.0,60.5525,60.7995,60.3363,60.7532,91709.0
2019-08-12 12:30:00,78.71,78.74,78.31,78.63,79121.0,60.7609,60.7841,60.4521,60.6992,79121.0
2019-08-12 13:00:00,78.64,78.9,78.44,78.59,69896.0,60.7069,60.9076,60.5525,60.6683,69896.0
2019-08-12 13:30:00,78.57,78.82,78.49,78.68,59248.0,60.6529,60.8458,60.5911,60.7378,59248.0
2019-08-12 14:00:00,78.7,79.08,78.61,78.79,215229.0,60.7532,61.0465,60.6837,60.8227,215229.0
2019-08-12 14:30:00,78.8,78.87,78.1,78.19,138419.0,60.8304,60.8844,60.29,60.3595,138419.0
2019-08-12 15:00:00,78.26,78.51,78.14,78.31,96694.0,60.4135,60.6065,60.3209,60.4521,96694.0
2019-08-12 15:30:00,78.3,78.55,77.8,77.93,286370.0,60.4444,60.6374,60.0584,60.1588,286370.0
2019-08-13 09:30:00,77.49,78.69,76.83,78.37,425630.0,59.8191,60.7455,59.3096,60.4985,425630.0
2019-08-13 10:00:00,78.39,79.45,78.03,79.23,333329.0,60.5139,61.3322,60.236,61.1623,333329.0
2019-08-13 10:30:00,79.25,79.46,78.53,79.04,153414.0,61.1778,61.3399,60.622,61.0157,153414.0
2019-08-13 11:00:00,79.02,79.69,78.9,79.59,253293.0,61.0002,61.5174,60.9076,61.4402,253293.0
2019-08-13 11:30:00,79.58,79.93,79.44,79.71,90940.0,61.4325,61.7027,61.3245,61.5329,90940.0
2019-08-13 12:00:00,79.71,79.76,79.25,79.32,144065.0,61.5329,61.5715,61.1778,61.2318,144065.0
2019-08-13 12:30:00,79.31,79.34,78.84,79.06,68446.0,61.2241,61.2473,60.8613,61.0311,68446.0
2019-08-13 13:00:00,79.07,79.13,78.7,78.97,71723.0,61.0388,61.0851,60.7532,60.9616,71723.0
2019-08-13 13:30:00,78.98,79.07,78.69,78.91,68661.0,60.9694,61.0388,60.7455,60.9153,68661.0
2019-08-13 14:00:00,78.93,79.08,78.7,79.02,93633.0,60.9308,61.0465,60.7532,61.0002,93633.0
2019-08-13 14:30:00,79.03,79.09,78.6,78.76,123932.0,61.008,61.0543,60.676,60.7995,123932.0
2019-08-13 15:00:00,78.79,78.84,78.55,78.59,86283.0,60.8227,60.8613,60.6374,60.6683,86283.0
2019-08-13 15:30:00,78.58,78.67,78.27,78.47,330095.0,60.6606,60.73,60.4213,60.5757,330095.0
2019-08-14 09:30:00,76.48,76.88,75.99,76.58,263597.0,59.0395,59.3482,58.6612,59.1167,263597.0
2019-08-14 10:00:00,76.56,76.56,75.7,76.33,246209.0,59.1012,59.1012,58.4373,58.9237,246209.0
2019-08-14 10:30:00,76.38,76.53,75.43,75.96,362403.0,58.9623,59.0781,58.2289,58.638,362403.0
2019-08-14 11:00:00,75.98,76.05,75.28,75.91,229968.0,58.6535,58.7075,58.1131,58.5994,229968.0
2019-08-14 11:30:00,75.9,76.04,75.09,75.15,184327.0,58.5917,58.6998,57.9664,58.0127,184327.0
2019-08-14 12:00:00,75.12,75.24,74.53,74.63,242240.0,57.9896,58.0822,57.5341,57.6113,242240.0
2019-08-14 12:30:00,74.66,74.88,74.27,74.34,157070.0,57.6345,57.8043,57.3334,57.3875,157070.0
2019-08-14 13:00:00,74.33,75.44,74.26,75.35,320141.0,57.3797,58.2366,57.3257,58.1671,320141.0
2019-08-14 13:30:00,75.33,75.42,75.11,75.26,110269.0,58.1517,58.2212,57.9819,58.0977,110269.0
2019-08-14 14:00:00,75.28,75.49,75.12,75.4,109250.0,58.1131,58.2752,57.9896,58.2057,109250.0
2019-08-14 14:30:00,75.41,75.47,75.01,75.15,96381.0,58.2135,58.2598,57.9047,58.0127,96381.0
2019-08-14 15:00:00,75.15,75.64,74.9,75.27,198658.0,58.0127,58.391,57.8198,58.1054,198658.0
2019-08-14 15:30:00,75.23,75.34,74.79,75.01,452258.0,58.0745,58.1594,57.7348,57.9047,452258.0
2019-08-15 09:30:00,75.05,75.28,73.95,75.2,201954.0,57.9356,58.1131,57.0864,58.0513,201954.0
2019-08-15 10:00:00,75.15,75.26,74.65,75.05,212299.0,58.0127,58.0977,57.6268,57.9356,212299.0
2019-08-15 10:30:00,75.05,75.45,74.87,74.98,93320.0,57.9356,58.2443,57.7966,57.8815,93320.0
2019-08-15 11:00:00,74.95,75.3,74.74,75.26,100164.0,57.8584,58.1285,57.6962,58.0977,100164.0
2019-08-15 11:30:00,75.23,75.43,75.08,75.16,101625.0,58.0745,58.2289,57.9587,58.0205,101625.0
2019-08-15 12:00:00,75.13,75.52,74.99,75.2,75394.0,57.9973,58.2984,57.8892,58.0513,75394.0
2019-08-15 12:30:00,75.19,75.5,75.11,75.14,59936.0,58.0436,58.2829,57.9819,58.005,59936.0
2019-08-15 13:00:00,75.13,75.18,74.75,74.79,57210.0,57.9973,58.0359,57.704,57.7348,57210.0
2019-08-15 13:30:00,74.78,74.83,74.18,74.35,93000.0,57.7271,57.7657,57.2639,57.3952,93000.0
2019-08-15 14:00:00,74.32,74.74,74.22,74.67,141262.0,57.372,57.6962,57.2948,57.6422,141262.0
2019-08-15 14:30:00,74.66,74.83,74.58,74.7,80559.0,57.6345,57.7657,57.5727,57.6654,80559.0
2019-08-15 15:00:00,74.71,74.99,74.61,74.67,121163.0,57.6731,57.8892,57.5959,57.6422,121163.0
2019-08-15 15:30:00,74.66,75.19,74.65,74.93,301219.0,57.6345,58.0436,57.6268,57.8429,301219.0
2019-08-16 09:30:00,75.19,76.05,74.83,75.62,244683.0,58.0436,58.7075,57.7657,58.3756,244683.0
2019-08-16 10:00:00,75.66,76.51,75.48,76.02,110066.0,58.4064,59.0626,58.2675,58.6844,110066.0
2019-08-16 10:30:00,76.06,76.45,75.91,76.34,73940.0,58.7152,59.0163,58.5994,58.9314,73940.0
2019-08-16 11:00:00,76.35,76.39,75.67,76.22,107354.0,58.9391,58.97,58.4142,58.8387,107354.0
2019-08-16 11:30:00,76.23,76.57,76.13,76.44,111921.0,58.8465,59.1089,58.7693,59.0086,111921.0
2019-08-16 12:00:00,76.44,76.46,76.03,76.16,57883.0,59.0086,59.024,58.6921,58.7924,57883.0
2019-08-16 12:30:00,76.15,76.44,76.09,76.25,74370.0,58.7847,59.0086,58.7384,58.8619,74370.0
2019-08-16 13:00:00,76.25,76.28,75.96,76.06,98711.0,58.8619,58.8851,58.638,58.7152,98711.0
2019-08-16 13:30:00,76.04,76.07,75.9,75.97,95010.0,58.6998,58.723,58.5917,58.6458,95010.0
2019-08-16 14:00:00,75.99,75.99,75.75,75.85,75979.0,58.6612,58.6612,58.4759,58.5531,75979.0
2019-08-16 14:30:00,75.85,75.99,75.69,75.96,73710.0,58.5531,58.6612,58.4296,58.638,73710.0
2019-08-16 15:00:00,75.96,75.97,75.7,75.83,149389.0,58.638,58.6458,58.4373,58.5377,149389.0
2019-08-16 15:30:00,75.83,76.1,75.75,75.92,414779.0,58.5377,58.7461,58.4759,58.6072,414779.0
2019-08-19 09:30:00,77.42,77.54,76.16,76.61,198724.0,59.7651,59.8577,58.7924,59.1398,198724.0
2019-08-19 10:00:00,76.61,76.89,76.34,76.81,104425.0,59.1398,59.356,58.9314,59.2942,104425.0
2019-08-19 10:30:00,76.81,76.96,76.56,76.84,134576.0,59.2942,59.41,59.1012,59.3174,134576.0
2019-08-19 11:00:00,76.85,77.25,76.77,77.2,97654.0,59.3251,59.6339,59.2633,59.5953,97654.0
2019-08-19 11:30:00,77.19,77.2,76.72,76.95,103838.0,59.5875,59.5953,59.2247,59.4023,103838.0
2019-08-19 12:00:00,76.93,77.19,76.83,77.09,64021.0,59.3868,59.5875,59.3096,59.5104,64021.0
2019-08-19 12:30:00,77.11,77.4,77.05,77.28,67175.0,59.5258,59.7497,59.4795,59.657,67175.0
2019-08-19 13:00:00,77.28,78.08,77.26,77.95,260399.0,59.657,60.2746,59.6416,60.1742,260399.0
2019-08-19 13:30:00,77.95,78.17,77.79,78.14,85657.0,60.1742,60.3441,60.0507,60.3209,85657.0
2019-08-19 14:00:00,78.12,78.19,77.97,78.06,86395.0,60.3055,60.3595,60.1897,60.2592,86395.0
2019-08-19 14:30:00,78.05,78.11,77.83,77.93,98618.0,60.2514,60.2977,60.0816,60.1588,98618.0
2019-08-19 15:00:00,77.92,78.16,77.86,78.09,106373.0,60.1511,60.3363,60.1048,60.2823,106373.0
2019-08-19 15:30:00,78.1,78.17,77.76,77.81,352500.0,60.29,60.3441,60.0276,60.0662,352500.0
2019-08-20 09:30:00,77.25,77.39,76.2,76.59,132193.0,59.6339,59.7419,58.8233,59.1244,132193.0
2019-08-20 10:00:00,76.59,77.07,76.31,76.52,119381.0,59.1244,59.4949,58.9082,59.0703,119381.0
2019-08-20 10:30:00,76.51,76.97,76.27,76.94,79155.0,59.0626,59.4177,58.8773,59.3946,79155.0
2019-08-20 11:00:00,76.97,77.08,76.74,77.05,101961.0,59.4177,59.5026,59.2402,59.4795,101961.0
2019-08-20 11:30:00,77.05,77.26,76.9,77.15,126860.0,59.4795,59.6416,59.3637,59.5567,126860.0
2019-08-20 12:00:00,77.15,77.34,77.02,77.25,49842.0,59.5567,59.7033,59.4563,59.6339,49842.0
2019-08-20 12:30:00,77.23,77.23,76.99,77.14,54302.0,59.6184,59.6184,59.4332,59.5489,54302.0
2019-08-20 13:00:00,77.13,77.16,76.91,77.08,49910.0,59.5412,59.5644,59.3714,59.5026,49910.0
2019-08-20 13:30:00,77.09,77.29,76.77,77.29,50676.0,59.5104,59.6647,59.2633,59.6647,50676.0
2019-08-20 14:00:00,77.3,77.31,76.96,76.97,77195.0,59.6725,59.6802,59.41,59.4177,77195.0
2019-08-20 14:30:00,76.97,77.12,76.85,77.01,64169.0,59.4177,59.5335,59.3251,59.4486,64169.0
2019-08-20 15:00:00,77.0,77.0,76.72,77.0,93261.0,59.4409,59.4409,59.2247,59.4409,93261.0
2019-08-20 15:30:00,77.02,77.02,76.63,76.72,250524.0,59.4563,59.4563,59.1552,59.2247,250524.0
2019-08-21 09:30:00,77.59,77.73,76.92,77.54,161259.0,59.8963,60.0044,59.3791,59.8577,161259.0
2019-08-21 10:00:00,77.5,78.13,77.49,77.98,122489.0,59.8269,60.3132,59.8191,60.1974,122489.0
2019-08-21 10:30:00,77.94,77.94,76.7,77.25,120489.0,60.1665,60.1665,59.2093,59.6339,120489.0
2019-08-21 11:00:00,77.29,77.54,76.82,76.88,107909.0,59.6647,59.8577,59.3019,59.3482,107909.0
2019-08-21 11:30:00,76.86,77.1,76.41,76.55,80153.0,59.3328,59.5181,58.9854,59.0935,80153.0
2019-08-21 12:00:00,76.58,76.61,76.35,76.59,99149.0,59.1167,59.1398,58.9391,59.1244,99149.0
2019-08-21 12:30:00,76.6,76.99,76.59,76.97,58435.0,59.1321,59.4332,59.1244,59.4177,58435.0
2019-08-21 13:00:00,76.98,77.08,76.9,76.98,58849.0,59.4254,59.5026,59.3637,59.4254,58849.0
2019-08-21 13:30:00,76.97,77.08,76.83,76.88,74688.0,59.4177,59.5026,59.3096,59.3482,74688.0
2019-08-21 14:00:00,76.85,77.35,76.61,77.01,102979.0,59.3251,59.7111,59.1398,59.4486,102979.0
2019-08-21 14:30:00,77.01,77.11,76.89,77.05,65138.0,59.4486,59.5258,59.356,59.4795,65138.0
2019-08-21 15:00:00,77.07,77.15,76.85,76.88,88612.0,59.4949,59.5567,59.3251,59.3482,88612.0
2019-08-21 15:30:00,76.88,77.35,76.86,77.19,331389.0,59.3482,59.7111,59.3328,59.5875,331389.0
2019-08-22 09:30:00,77.62,77.74,76.78,77.35,137063.0,59.9195,60.0121,59.271,59.7111,137063.0
2019-08-22 10:00:00,77.37,77.75,77.08,77.08,83135.0,59.7265,60.0198,59.5026,59.5026,83135.0
2019-08-22 10:30:00,77.08,77.23,76.63,77.11,81222.0,59.5026,59.6184,59.1552,59.5258,81222.0
2019-08-22 11:00:00,77.16,77.53,77.04,77.04,207936.0,59.5644,59.85,59.4718,59.4718,207936.0
2019-08-22 11:30:00,77.07,77.2,76.9,76.98,82764.0,59.4949,59.5953,59.3637,59.4254,82764.0
2019-08-22 12:00:00,76.97,77.22,76.89,76.96,82922.0,59.4177,59.6107,59.356,59.41,82922.0
2019-08-22 12:30:00,76.94,77.11,76.76,76.77,32655.0,59.3946,59.5258,59.2556,59.2633,32655.0
2019-08-22 13:00:00,76.79,77.01,76.77,76.77,103144.0,59.2788,59.4486,59.2633,59.2633,103144.0
2019-08-22 13:30:00,76.78,76.81,76.36,76.41,72197.0,59.271,59.2942,58.9468,58.9854,72197.0
2019-08-22 14:00:00,76.38,76.41,76.01,76.03,114367.0,58.9623,58.9854,58.6766,58.6921,114367.0
2019-08-22 14:30:00,76.04,76.17,75.89,75.92,87711.0,58.6998,58.8001,58.584,58.6072,87711.0
2019-08-22 15:00:00,75.95,75.98,75.77,75.77,98132.0,58.6303,58.6535,58.4914,58.4914,98132.0
2019-08-22 15:30:00,75.76,75.85,75.47,75.54,329220.0,58.4836,58.5531,58.2598,58.3138,329220.0
2019-08-23 09:30:00,74.18,74.64,73.71,74.52,233547.0,57.2639,57.619,56.9011,57.5264,233547.0
2019-08-23 10:00:00,74.51,74.79,74.04,74.18,114619.0,57.5187,57.7348,57.1559,57.2639,114619.0
2019-08-23 10:30:00,74.23,74.86,74.2,74.3,111583.0,57.3025,57.7889,57.2794,57.3566,111583.0
2019-08-23 11:00:00,74.39,74.43,72.45,72.84,291864.0,57.4261,57.4569,55.9285,56.2295,291864.0
2019-08-23 11:30:00,72.86,73.08,72.61,72.77,162149.0,56.245,56.4148,56.052,56.1755,162149.0
2019-08-23 12:00:00,72.78,73.37,72.63,73.25,208271.0,56.1832,56.6387,56.0674,56.546,208271.0
2019-08-23 12:30:00,73.25,73.4,72.67,72.81,122343.0,56.546,56.6618,56.0983,56.2064,122343.0
2019-08-23 13:00:00,72.79,72.85,72.27,72.46,137590.0,56.1909,56.2372,55.7895,55.9362,137590.0
2019-08-23 13:30:00,72.49,72.59,72.3,72.37,100447.0,55.9593,56.0365,55.8127,55.8667,100447.0
2019-08-23 14:00:00,72.37,72.38,71.92,71.93,131501.0,55.8667,55.8744,55.5193,55.527,131501.0
2019-08-23 14:30:00,71.95,72.29,71.94,72.25,141227.0,55.5425,55.8049,55.5348,55.7741,141227.0
2019-08-23 15:00:00,72.25,72.64,71.91,71.93,304128.0,55.7741,56.0751,55.5116,55.527,304128.0
2019-08-23 15:30:00,71.93,71.97,71.36,71.78,778142.0,55.527,55.5579,55.087,55.4112,778142.0
2019-08-26 09:30:00,72.74,73.22,71.41,71.64,233745.0,56.1523,56.5229,55.1256,55.3032,233745.0
2019-08-26 10:00:00,71.6,72.07,71.55,71.89,127592.0,55.2723,55.6351,55.2337,55.4962,127592.0
2019-08-26 10:30:00,71.85,71.95,71.45,71.47,134961.0,55.4653,55.5425,55.1565,55.1719,134961.0
2019-08-26 11:00:00,71.44,72.11,71.36,72.02,129340.0,55.1488,55.666,55.087,55.5965,129340.0
2019-08-26 11:30:00,72.02,72.28,71.95,72.28,75570.0,55.5965,55.7972,55.5425,55.7972,75570.0
2019-08-26 12:00:00,72.23,72.25,71.92,72.21,78864.0,55.7586,55.7741,55.5193,55.7432,78864.0
2019-08-26 12:30:00,72.2,72.26,72.05,72.19,100440.0,55.7355,55.7818,55.6197,55.7277,100440.0
2019-08-26 13:00:00,72.21,72.49,72.2,72.27,56694.0,55.7432,55.9593,55.7355,55.7895,56694.0
2019-08-26 13:30:00,72.28,72.28,72.07,72.17,67262.0,55.7972,55.7972,55.6351,55.7123,67262.0
2019-08-26 14:00:00,72.19,72.19,71.89,71.99,70373.0,55.7277,55.7277,55.4962,55.5734,70373.0
2019-08-26 14:30:00,72.0,72.18,71.92,71.92,107025.0,55.5811,55.72,55.5193,55.5193,107025.0
2019-08-26 15:00:00,71.93,72.07,71.83,71.92,163994.0,55.527,55.6351,55.4498,55.5193,163994.0
2019-08-26 15:30:00,71.94,72.28,71.79,72.28,417786.0,55.5348,55.7972,55.419,55.7972,417786.0
2019-08-27 09:30:00,72.93,72.99,72.4,72.55,96277.0,56.299,56.3453,55.8899,56.0057,96277.0
2019-08-27 10:00:00,72.58,72.62,72.03,72.17,124241.0,56.0288,56.0597,55.6042,55.7123,124241.0
2019-08-27 10:30:00,72.18,72.41,72.04,72.13,82234.0,55.72,55.8976,55.612,55.6814,82234.0
2019-08-27 11:00:00,72.15,72.26,71.49,71.65,95091.0,55.6969,55.7818,55.1874,55.3109,95091.0
2019-08-27 11:30:00,71.69,71.83,71.11,71.12,102834.0,55.3418,55.4498,54.894,54.9018,102834.0
2019-08-27 12:00:00,71.09,71.17,70.83,71.16,205565.0,54.8786,54.9404,54.6779,54.9326,205565.0
2019-08-27 12:30:00,71.16,71.2,70.88,70.96,71118.0,54.9326,54.9635,54.7165,54.7782,71118.0
2019-08-27 13:00:00,70.91,71.47,70.91,71.46,58123.0,54.7396,55.1719,54.7396,55.1642,58123.0
2019-08-27 13:30:00,71.46,71.78,71.4,71.56,75668.0,55.1642,55.4112,55.1179,55.2414,75668.0
2019-08-27 14:00:00,71.56,71.66,71.19,71.28,73655.0,55.2414,55.3186,54.9558,55.0253,73655.0
2019-08-27 14:30:00,71.28,71.65,71.18,71.54,101095.0,55.0253,55.3109,54.9481,55.226,101095.0
2019-08-27 15:00:00,71.55,71.64,71.37,71.38,121998.0,55.2337,55.3032,55.0947,55.1025,121998.0
2019-08-27 15:30:00,71.38,71.8,71.32,71.64,366587.0,55.1025,55.4267,55.0561,55.3032,366587.0
2019-08-28 09:30:00,71.67,72.98,71.62,72.88,321402.0,55.3263,56.3376,55.2877,56.2604,321402.0
2019-08-28 10:00:00,72.9,73.09,72.39,72.46,161519.0,56.2758,56.4225,55.8821,55.9362,161519.0
2019-08-28 10:30:00,72.51,73.47,72.51,73.4,206202.0,55.9748,56.7159,55.9748,56.6618,206202.0
2019-08-28 11:00:00,73.44,73.48,72.97,73.45,142510.0,56.6927,56.7236,56.3299,56.7004,142510.0
2019-08-28 11:30:00,73.43,73.44,73.08,73.2,128749.0,56.685,56.6927,56.4148,56.5074,128749.0
2019-08-28 12:00:00,73.17,73.42,73.17,73.24,86858.0,56.4843,56.6773,56.4843,56.5383,86858.0
2019-08-28 12:30:00,73.26,73.38,73.03,73.37,136905.0,56.5537,56.6464,56.3762,56.6387,136905.0
2019-08-28 13:00:00,73.39,73.39,73.08,73.24,77618.0,56.6541,56.6541,56.4148,56.5383,77618.0
2019-08-28 13:30:00,73.24,73.41,73.14,73.18,191065.0,56.5383,56.6695,56.4611,56.492,191065.0
2019-08-28 14:00:00,73.19,73.26,73.1,73.2,88341.0,56.4997,56.5537,56.4302,56.5074,88341.0
2019-08-28 14:30:00,73.18,73.24,72.86,72.92,168209.0,56.492,56.5383,56.245,56.2913,168209.0
2019-08-28 15:00:00,72.92,72.93,72.37,72.5,161557.0,56.2913,56.299,55.8667,55.9671,161557.0
2019-08-28 15:30:00,72.49,72.75,72.45,72.53,374733.0,55.9593,56.16,55.9285,55.9902,374733.0
2019-08-29 09:30:00,73.19,74.72,73.04,74.6,325616.0,56.4997,57.6808,56.3839,57.5882,325616.0
2019-08-29 10:00:00,74.58,75.08,74.4,74.86,207910.0,57.5727,57.9587,57.4338,57.7889,207910.0
2019-08-29 10:30:00,74.86,75.18,74.28,75.16,233657.0,57.7889,58.0359,57.3411,58.0205,233657.0
2019-08-29 11:00:00,75.16,75.84,75.07,75.76,283681.0,58.0205,58.5454,57.951,58.4836,283681.0
2019-08-29 11:30:00,75.78,75.81,75.5,75.71,210268.0,58.4991,58.5222,58.2829,58.445,210268.0
2019-08-29 12:00:00,75.71,75.76,75.23,75.28,259030.0,58.445,58.4836,58.0745,58.1131,259030.0
2019-08-29 12:30:00,75.32,75.42,75.04,75.15,155311.0,58.144,58.2212,57.9278,58.0127,155311.0
2019-08-29 13:00:00,75.15,75.2,73.97,73.98,274788.0,58.0127,58.0513,57.1018,57.1096,274788.0
2019-08-29 13:30:00,74.01,74.25,73.85,74.17,143652.0,57.1327,57.318,57.0092,57.2562,143652.0
2019-08-29 14:00:00,74.19,74.63,74.17,74.58,78426.0,57.2717,57.6113,57.2562,57.5727,78426.0
2019-08-29 14:30:00,74.57,74.96,74.52,74.91,85790.0,57.565,57.8661,57.5264,57.8275,85790.0
2019-08-29 15:00:00,74.9,74.95,74.6,74.6,105037.0,57.8198,57.8584,57.5882,57.5882,105037.0
2019-08-29 15:30:00,74.61,74.86,74.43,74.51,353699.0,57.5959,57.7889,57.4569,57.5187,353699.0
2019-08-30 09:30:00,74.59,74.9,74.09,74.57,106474.0,57.5805,57.8198,57.1945,57.565,106474.0
2019-08-30 10:00:00,74.57,75.41,74.12,74.18,114167.0,57.565,58.2135,57.2176,57.2639,114167.0
2019-08-30 10:30:00,74.17,74.21,73.57,73.62,69056.0,57.2562,57.2871,56.7931,56.8317,69056.0
2019-08-30 11:00:00,73.68,73.97,73.35,73.96,70059.0,56.878,57.1018,56.6232,57.0941,70059.0
2019-08-30 11:30:00,73.99,74.08,73.73,73.94,45550.0,57.1173,57.1868,56.9166,57.0787,45550.0
2019-08-30 12:00:00,73.94,74.02,73.74,73.82,40948.0,57.0787,57.1404,56.9243,56.986,40948.0
2019-08-30 12:30:00,73.83,73.98,73.61,73.92,42080.0,56.9938,57.1096,56.8239,57.0632,42080.0
2019-08-30 13:00:00,73.94,73.95,73.6,73.6,44186.0,57.0787,57.0864,56.8162,56.8162,44186.0
2019-08-30 13:30:00,73.62,73.87,73.52,73.79,84233.0,56.8317,57.0246,56.7545,56.9629,84233.0
2019-08-30 14:00:00,73.78,74.06,73.78,74.02,72987.0,56.9552,57.1713,56.9552,57.1404,72987.0
2019-08-30 14:30:00,74.0,74.01,73.66,73.72,58281.0,57.125,57.1327,56.8625,56.9088,58281.0
2019-08-30 15:00:00,73.71,73.94,73.58,73.89,113742.0,56.9011,57.0787,56.8008,57.0401,113742.0
2019-08-30 15:30:00,73.89,74.28,73.83,74.15,428254.0,57.0401,57.3411,56.9938,57.2408,428254.0
2019-09-03 09:30:00,72.56,73.43,72.39,73.32,284607.0,56.0134,56.685,55.8821,56.6001,284607.0
2019-09-03 10:00:00,73.29,73.29,72.57,73.0,184110.0,56.5769,56.5769,56.0211,56.353,184110.0
2019-09-03 10:30:00,73.0,73.24,72.71,72.93,97051.0,56.353,56.5383,56.1292,56.299,97051.0
2019-09-03 11:00:00,72.94,73.26,72.4,73.1,119608.0,56.3067,56.5537,55.8899,56.4302,119608.0
2019-09-03 11:30:00,73.15,73.4,72.9,72.9,95417.0,56.4688,56.6618,56.2758,56.2758,95417.0
2019-09-03 12:00:00,72.88,73.34,72.77,73.25,51612.0,56.2604,56.6155,56.1755,56.546,51612.0
2019-09-03 12:30:00,73.23,73.39,73.08,73.12,48829.0,56.5306,56.6541,56.4148,56.4457,48829.0
2019-09-03 13:00:00,73.11,73.51,73.1,73.47,57112.0,56.438,56.7467,56.4302,56.7159,57112.0
2019-09-03 13:30:00,73.47,73.61,73.28,73.55,71991.0,56.7159,56.8239,56.5692,56.7776,71991.0
2019-09-03 14:00:00,73.54,74.3,73.54,74.21,145151.0,56.7699,57.3566,56.7699,57.2871,145151.0
2019-09-03 14:30:00,74.2,74.28,73.79,73.91,72083.0,57.2794,57.3411,56.9629,57.0555,72083.0
2019-09-03 15:00:00,73.92,74.11,73.83,74.04,86310.0,57.0632,57.2099,56.9938,57.1559,86310.0
2019-09-03 15:30:00,74.06,74.35,73.92,74.14,358619.0,57.1713,57.3952,57.0632,57.2331,358619.0
2019-09-04 09:30:00,75.7,75.94,74.91,75.3,232736.0,58.4373,58.6226,57.8275,58.1285,232736.0
2019-09-04 10:00:00,75.3,75.53,75.22,75.47,120004.0,58.1285,58.3061,58.0668,58.2598,120004.0
2019-09-04 10:30:00,75.47,75.65,75.31,75.45,84982.0,58.2598,58.3987,58.1363,58.2443,84982.0
2019-09-04 11:00:00,75.47,75.9,75.3,75.65,174305.0,58.2598,58.5917,58.1285,58.3987,174305.0
2019-09-04 11:30:00,75.62,75.8,75.55,75.7,80235.0,58.3756,58.5145,58.3215,58.4373,80235.0
2019-09-04 12:00:00,75.69,75.84,75.57,75.81,86012.0,58.4296,58.5454,58.337,58.5222,86012.0
2019-09-04 12:30:00,75.83,76.12,75.82,76.08,135678.0,58.5377,58.7615,58.53,58.7307,135678.0
2019-09-04 13:00:00,76.07,76.37,75.94,76.05,125753.0,58.723,58.9545,58.6226,58.7075,125753.0
2019-09-04 13:30:00,76.06,76.07,75.93,76.0,46663.0,58.7152,58.723,58.6149,58.6689,46663.0
2019-09-04 14:00:00,76.0,76.17,75.82,76.13,104627.0,58.6689,58.8001,58.53,58.7693,104627.0
2019-09-04 14:30:00,76.11,76.11,75.8,75.98,79183.0,58.7538,58.7538,58.5145,58.6535,79183.0
2019-09-04 15:00:00,75.97,76.01,75.53,75.7,255985.0,58.6458,58.6766,58.3061,58.4373,255985.0
2019-09-04 15:30:00,75.7,75.78,75.45,75.56,586208.0,58.4373,58.4991,58.2443,58.3293,586208.0
2019-09-05 09:30:00,75.83,76.29,75.31,75.4,230568.0,58.5377,58.8928,58.1363,58.2057,230568.0
2019-09-05 10:00:00,75.41,76.78,75.41,76.62,151338.0,58.2135,59.271,58.2135,59.1475,151338.0
2019-09-05 10:30:00,76.61,76.63,75.85,75.92,121744.0,59.1398,59.1552,58.5531,58.6072,121744.0
2019-09-05 11:00:00,75.92,77.14,75.9,76.95,163214.0,58.6072,59.5489,58.5917,59.4023,163214.0
2019-09-05 11:30:00,76.93,77.32,76.85,76.88,101480.0,59.3868,59.6879,59.3251,59.3482,101480.0
2019-09-05 12:00:00,76.95,76.99,76.24,76.48,126992.0,59.4023,59.4332,58.8542,59.0395,126992.0
2019-09-05 12:30:00,76.48,76.48,75.93,75.99,96482.0,59.0395,59.0395,58.6149,58.6612,96482.0
2019-09-05 13:00:00,76.01,76.15,75.7,75.79,118745.0,58.6766,58.7847,58.4373,58.5068,118745.0
2019-09-05 13:30:00,75.81,75.81,75.59,75.72,134471.0,58.5222,58.5222,58.3524,58.4528,134471.0
2019-09-05 14:00:00,75.72,75.73,75.33,75.44,170051.0,58.4528,58.4605,58.1517,58.2366,170051.0
2019-09-05 14:30:00,75.43,75.46,75.11,75.11,125997.0,58.2289,58.2521,57.9819,57.9819,125997.0
2019-09-05 15:00:00,75.12,75.64,75.12,75.63,152980.0,57.9896,58.391,57.9896,58.3833,152980.0
2019-09-05 15:30:00,75.62,75.81,75.43,75.58,359393.0,58.3756,58.5222,58.2289,58.3447,359393.0
2019-09-06 09:30:00,74.73,74.87,73.67,73.77,220530.0,57.6885,57.7966,56.8702,56.9474,220530.0
2019-09-06 10:00:00,73.79,74.31,73.48,74.18,128020.0,56.9629,57.3643,56.7236,57.2639,128020.0
2019-09-06 10:30:00,74.19,74.56,73.8,74.36,191170.0,57.2717,57.5573,56.9706,57.4029,191170.0
2019-09-06 11:00:00,74.36,75.06,74.25,74.95,166643.0,57.4029,57.9433,57.318,57.8584,166643.0
2019-09-06 11:30:00,74.96,75.48,74.77,75.32,98849.0,57.8661,58.2675,57.7194,58.144,98849.0
2019-09-06 12:00:00,75.31,75.57,75.27,75.56,168643.0,58.1363,58.337,58.1054,58.3293,168643.0
2019-09-06 12:30:00,75.58,75.91,75.3,75.91,371982.0,58.3447,58.5994,58.1285,58.5994,371982.0
2019-09-06 13:00:00,75.89,75.94,75.47,75.67,176093.0,58.584,58.6226,58.2598,58.4142,176093.0
2019-09-06 13:30:00,75.66,75.84,75.48,75.71,106144.0,58.4064,58.5454,58.2675,58.445,106144.0
2019-09-06 14:00:00,75.73,75.92,75.56,75.85,150862.0,58.4605,58.6072,58.3293,58.5531,150862.0
2019-09-06 14:30:00,75.85,75.96,75.62,75.66,178432.0,58.5531,58.638,58.3756,58.4064,178432.0
2019-09-06 15:00:00,75.66,76.27,75.65,76.21,268727.0,58.4064,58.8773,58.3987,58.831,268727.0
2019-09-06 15:30:00,76.21,76.53,76.14,76.44,640861.0,58.831,59.0781,58.777,59.0086,640861.0
2019-09-09 09:30:00,77.25,78.19,77.05,77.98,182376.0,59.6339,60.3595,59.4795,60.1974,182376.0
2019-09-09 10:00:00,77.99,78.18,77.64,77.94,173108.0,60.2051,60.3518,59.9349,60.1665,173108.0
2019-09-09 10:30:00,77.95,78.37,77.68,78.33,120459.0,60.1742,60.4985,59.9658,60.4676,120459.0
2019-09-09 11:00:00,78.31,79.2,78.29,79.14,211692.0,60.4521,61.1392,60.4367,61.0929,211692.0
2019-09-09 11:30:00,79.13,79.78,79.02,79.75,268529.0,61.0851,61.5869,61.0002,61.5638,268529.0
2019-09-09 12:00:00,79.73,79.79,79.19,79.44,388846.0,61.5483,61.5946,61.1315,61.3245,388846.0
2019-09-09 12:30:00,79.45,79.5,79.13,79.43,362582.0,61.3322,61.3708,61.0851,61.3167,362582.0
2019-09-09 13:00:00,79.44,79.93,79.43,79.89,225162.0,61.3245,61.7027,61.3167,61.6718,225162.0
2019-09-09 13:30:00,79.86,80.1,79.74,80.09,206009.0,61.6487,61.8339,61.556,61.8262,206009.0
2019-09-09 14:00:00,80.09,80.35,80.06,80.26,321341.0,61.8262,62.0269,61.8031,61.9575,321341.0
2019-09-09 14:30:00,80.26,80.42,79.93,79.98,293503.0,61.9575,62.081,61.7027,61.7413,293503.0
2019-09-09 15:00:00,79.97,80.3,79.87,79.98,241454.0,61.7336,61.9883,61.6564,61.7413,241454.0
2019-09-09 15:30:00,79.99,80.2,79.67,80.0,684797.0,61.749,61.9111,61.502,61.7568,684797.0
2019-09-10 09:30:00,80.39,81.5,80.34,81.18,519966.0,62.0578,62.9147,62.0192,62.6677,519966.0
2019-09-10 10:00:00,81.19,81.65,81.05,81.42,229649.0,62.6754,63.0305,62.5673,62.8529,229649.0
2019-09-10 10:30:00,81.42,81.52,81.2,81.3,164020.0,62.8529,62.9301,62.6831,62.7603,164020.0
2019-09-10 11:00:00,81.32,82.01,81.28,81.77,175226.0,62.7757,63.3084,62.7449,63.1231,175226.0
2019-09-10 11:30:00,81.79,82.39,81.71,82.21,212282.0,63.1386,63.6017,63.0768,63.4628,212282.0
2019-09-10 12:00:00,82.21,82.28,80.98,81.04,217518.0,63.4628,63.5168,62.5133,62.5596,217518.0
2019-09-10 12:30:00,81.05,81.14,80.73,80.75,181904.0,62.5673,62.6368,62.3203,62.3357,181904.0
2019-09-10 13:00:00,80.77,80.93,80.45,80.75,140841.0,62.3512,62.4747,62.1041,62.3357,140841.0
2019-09-10 13:30:00,80.75,80.89,80.43,80.47,122718.0,62.3357,62.4438,62.0887,62.1196,122718.0
2019-09-10 14:00:00,80.46,80.63,80.22,80.3,140174.0,62.1119,62.2431,61.9266,61.9883,140174.0
2019-09-10 14:30:00,80.32,80.5,80.03,80.28,250828.0,62.0038,62.1427,61.7799,61.9729,250828.0
2019-09-10 15:00:00,80.29,80.46,80.18,80.26,184091.0,61.9806,62.1119,61.8957,61.9575,184091.0
2019-09-10 15:30:00,80.27,80.35,79.72,80.05,469073.0,61.9652,62.0269,61.5406,61.7954,469073.0
2019-09-11 09:30:00,80.88,81.93,79.8,81.57,193617.0,62.4361,63.2466,61.6024,62.9687,193617.0
2019-09-11 10:00:00,81.6,82.26,81.5,81.97,285597.0,62.9919,63.5014,62.9147,63.2775,285597.0
2019-09-11 10:30:00,81.96,82.75,81.53,82.54,322695.0,63.2698,63.8796,62.9379,63.7175,322695.0
2019-09-11 11:00:00,82.5,82.72,81.89,81.93,260745.0,63.6867,63.8565,63.2158,63.2466,260745.0
2019-09-11 11:30:00,81.93,82.34,80.38,80.62,221365.0,63.2466,63.5631,62.0501,62.2354,221365.0
2019-09-11 12:00:00,80.62,81.08,79.87,79.93,106187.0,62.2354,62.5905,61.6564,61.7027,106187.0
2019-09-11 12:30:00,80.0,80.41,79.86,80.0,120037.0,61.7568,62.0733,61.6487,61.7568,120037.0
2019-09-11 13:00:00,79.99,80.29,79.89,80.25,66945.0,61.749,61.9806,61.6718,61.9497,66945.0
2019-09-11 13:30:00,80.25,80.61,80.13,80.34,82505.0,61.9497,62.2276,61.8571,62.0192,82505.0
2019-09-11 14:00:00,80.38,80.76,80.31,80.59,120489.0,62.0501,62.3434,61.9961,62.2122,120489.0
2019-09-11 14:30:00,80.61,81.18,80.61,81.0,192755.0,62.2276,62.6677,62.2276,62.5287,192755.0
2019-09-11 15:00:00,80.99,81.23,80.87,80.91,219068.0,62.521,62.7063,62.4284,62.4592,219068.0
2019-09-11 15:30:00,80.92,81.15,80.74,81.03,339792.0,62.467,62.6445,62.328,62.5519,339792.0
2019-09-12 09:30:00,79.22,79.81,78.0,79.46,251657.0,61.1546,61.6101,60.2128,61.3399,251657.0
2019-09-12 10:00:00,79.43,80.47,79.04,79.88,227801.0,61.3167,62.1196,61.0157,61.6641,227801.0
2019-09-12 10:30:00,79.93,80.01,79.33,79.83,201183.0,61.7027,61.7645,61.2395,61.6255,201183.0
2019-09-12 11:00:00,79.84,80.29,79.55,80.2,185777.0,61.6332,61.9806,61.4094,61.9111,185777.0
2019-09-12 11:30:00,80.2,80.24,79.58,79.86,152045.0,61.9111,61.942,61.4325,61.6487,152045.0
2019-09-12 12:00:00,79.85,80.24,79.74,80.07,116695.0,61.641,61.942,61.556,61.8108,116695.0
2019-09-12 12:30:00,80.07,80.18,79.82,79.92,116325.0,61.8108,61.8957,61.6178,61.695,116325.0
2019-09-12 13:00:00,79.94,80.22,79.86,80.2,121185.0,61.7104,61.9266,61.6487,61.9111,121185.0
2019-09-12 13:30:00,80.2,80.28,79.98,79.99,116109.0,61.9111,61.9729,61.7413,61.749,116109.0
2019-09-12 14:00:00,79.97,80.08,79.71,80.05,161435.0,61.7336,61.8185,61.5329,61.7954,161435.0
2019-09-12 14:30:00,80.04,80.14,79.87,79.88,88884.0,61.7876,61.8648,61.6564,61.6641,88884.0
2019-09-12 15:00:00,79.87,79.93,79.74,79.87,103768.0,61.6564,61.7027,61.556,61.6564,103768.0
2019-09-12 15:30:00,79.87,80.16,79.56,79.71,425729.0,61.6564,61.8803,61.4171,61.5329,425729.0
2019-09-13 09:30:00,80.17,81.1,79.26,79.33,347473.0,61.888,62.6059,61.1855,61.2395,347473.0
2019-09-13 10:00:00,79.36,79.43,78.66,78.91,256018.0,61.2627,61.3167,60.7223,60.9153,256018.0
2019-09-13 10:30:00,78.94,79.12,78.66,78.83,253377.0,60.9385,61.0774,60.7223,60.8536,253377.0
2019-09-13 11:00:00,78.81,78.82,78.23,78.29,244722.0,60.8381,60.8458,60.3904,60.4367,244722.0
2019-09-13 11:30:00,78.27,78.54,78.12,78.15,196608.0,60.4213,60.6297,60.3055,60.3286,196608.0
2019-09-13 12:00:00,78.15,78.4,78.12,78.3,185410.0,60.3286,60.5216,60.3055,60.4444,185410.0
2019-09-13 12:30:00,78.28,78.86,78.2,78.84,173916.0,60.429,60.8767,60.3672,60.8613,173916.0
2019-09-13 13:00:00,78.85,79.21,78.72,79.17,229372.0,60.869,61.1469,60.7686,61.116,229372.0
2019-09-13 13:30:00,79.17,79.31,79.06,79.1,155458.0,61.116,61.2241,61.0311,61.062,155458.0
2019-09-13 14:00:00,79.13,79.47,79.12,79.32,104731.0,61.0851,61.3476,61.0774,61.2318,104731.0
2019-09-13 14:30:00,79.32,79.39,79.09,79.14,117621.0,61.2318,61.2859,61.0543,61.0929,117621.0
2019-09-13 15:00:00,79.15,79.54,79.13,79.52,134669.0,61.1006,61.4017,61.0851,61.3862,134669.0
2019-09-13 15:30:00,79.51,79.53,79.14,79.38,450557.0,61.3785,61.3939,61.0929,61.2781,450557.0
2019-09-16 09:30:00,85.99,87.0,83.63,85.05,1346419.0,66.3808,67.1605,64.559,65.6551,1346419.0
2019-09-16 10:00:00,85.05,85.08,83.8,83.94,898227.0,65.6551,65.6783,64.6902,64.7983,898227.0
2019-09-16 10:30:00,83.97,84.09,83.23,83.85,428908.0,64.8214,64.9141,64.2502,64.7288,428908.0
2019-09-16 11:00:00,83.87,85.03,83.85,84.55,506938.0,64.7442,65.6397,64.7288,65.2692,506938.0
2019-09-16 11:30:00,84.55,84.68,84.15,84.47,349121.0,65.2692,65.3695,64.9604,65.2074,349121.0
2019-09-16 12:00:00,84.47,84.63,84.01,84.18,246100.0,65.2074,65.3309,64.8523,64.9835,246100.0
2019-09-16 12:30:00,84.18,84.75,83.94,84.73,597859.0,64.9835,65.4236,64.7983,65.4081,597859.0
2019-09-16 13:00:00,84.71,85.12,84.57,84.8,433847.0,65.3927,65.7092,65.2846,65.4622,433847.0
2019-09-16 13:30:00,84.82,85.27,84.66,85.06,357885.0,65.4776,65.825,65.3541,65.6629,357885.0
2019-09-16 14:00:00,85.06,85.29,84.92,85.16,457657.0,65.6629,65.8404,65.5548,65.7401,457657.0
2019-09-16 14:30:00,85.13,85.91,84.96,85.85,406195.0,65.7169,66.319,65.5857,66.2727,406195.0
2019-09-16 15:00:00,85.84,86.18,85.76,86.05,394575.0,66.265,66.5275,66.2032,66.4271,394575.0
2019-09-16 15:30:00,86.04,86.06,85.22,85.62,940953.0,66.4194,66.4348,65.7864,66.0952,940953.0
2019-09-17 09:30:00,84.4,84.99,81.11,81.57,689386.0,65.1534,65.6088,62.6136,62.9687,689386.0
2019-09-17 10:00:00,81.57,81.95,81.11,81.49,241268.0,62.9687,63.2621,62.6136,62.907,241268.0
2019-09-17 10:30:00,81.49,81.9,81.26,81.77,192980.0,62.907,63.2235,62.7294,63.1231,192980.0
2019-09-17 11:00:00,81.79,82.48,81.79,82.2,143283.0,63.1386,63.6712,63.1386,63.4551,143283.0
2019-09-17 11:30:00,82.19,82.34,81.97,82.1,92930.0,63.4473,63.5631,63.2775,63.3779,92930.0
2019-09-17 12:00:00,82.12,82.57,82.07,82.41,274597.0,63.3933,63.7407,63.3547,63.6172,274597.0
2019-09-17 12:30:00,82.42,82.44,82.03,82.22,107901.0,63.6249,63.6403,63.3238,63.4705,107901.0
2019-09-17 13:00:00,82.2,82.78,82.06,82.74,206423.0,63.4551,63.9028,63.347,63.8719,206423.0
2019-09-17 13:30:00,82.76,82.91,80.92,81.16,287805.0,63.8874,64.0032,62.467,62.6522,287805.0
2019-09-17 14:00:00,81.13,81.66,80.83,81.05,184480.0,62.6291,63.0382,62.3975,62.5673,184480.0
2019-09-17 14:30:00,81.07,81.43,80.9,81.39,123733.0,62.5827,62.8607,62.4515,62.8298,123733.0
2019-09-17 15:00:00,81.39,81.64,81.14,81.17,227949.0,62.8298,63.0228,62.6368,62.6599,227949.0
2019-09-17 15:30:00,81.17,81.4,81.04,81.19,667200.0,62.6599,62.8375,62.5596,62.6754,667200.0
2019-09-18 09:30:00,80.0,81.03,79.68,80.45,390370.0,61.7568,62.5519,61.5097,62.1041,390370.0
2019-09-18 10:00:00,80.42,80.83,80.26,80.63,182135.0,62.081,62.3975,61.9575,62.2431,182135.0
2019-09-18 10:30:00,80.58,81.39,80.44,80.88,258138.0,62.2045,62.8298,62.0964,62.4361,258138.0
2019-09-18 11:00:00,80.86,81.08,80.7,80.73,308877.0,62.4206,62.5905,62.2971,62.3203,308877.0
2019-09-18 11:30:00,80.73,80.83,80.44,80.78,121705.0,62.3203,62.3975,62.0964,62.3589,121705.0
2019-09-18 12:00:00,80.8,81.0,80.71,80.89,199856.0,62.3743,62.5287,62.3048,62.4438,199856.0
2019-09-18 12:30:00,80.91,80.95,80.65,80.86,185329.0,62.4592,62.4901,62.2585,62.4206,185329.0
2019-09-18 13:00:00,80.86,81.24,80.79,81.14,80583.0,62.4206,62.714,62.3666,62.6368,80583.0
2019-09-18 13:30:00,81.14,81.3,80.9,80.96,98790.0,62.6368,62.7603,62.4515,62.4978,98790.0
2019-09-18 14:00:00,80.96,81.35,80.65,81.01,188915.0,62.4978,62.7989,62.2585,62.5364,188915.0
2019-09-18 14:30:00,80.99,81.22,80.87,80.99,200396.0,62.521,62.6985,62.4284,62.521,200396.0
2019-09-18 15:00:00,80.99,81.34,80.95,81.07,218541.0,62.521,62.7912,62.4901,62.5827,218541.0
2019-09-18 15:30:00,81.06,81.33,81.05,81.32,388637.0,62.575,62.7835,62.5673,62.7757,388637.0
2019-09-19 09:30:00,82.39,82.47,81.73,81.73,273937.0,63.6017,63.6635,63.0922,63.0922,273937.0
2019-09-19 10:00:00,81.91,81.98,81.42,81.42,157705.0,63.2312,63.2852,62.8529,62.8529,157705.0
2019-09-19 10:30:00,81.43,81.53,81.15,81.44,107816.0,62.8607,62.9379,62.6445,62.8684,107816.0
2019-09-19 11:00:00,81.46,81.64,80.99,81.0,157658.0,62.8838,63.0228,62.521,62.5287,157658.0
2019-09-19 11:30:00,81.02,81.28,80.97,81.19,97833.0,62.5442,62.7449,62.5056,62.6754,97833.0
2019-09-19 12:00:00,81.17,81.43,80.99,81.23,237936.0,62.6599,62.8607,62.521,62.7063,237936.0
2019-09-19 12:30:00,81.23,81.77,81.2,81.73,199843.0,62.7063,63.1231,62.6831,63.0922,199843.0
2019-09-19 13:00:00,81.73,81.86,81.61,81.65,224507.0,63.0922,63.1926,62.9996,63.0305,224507.0
2019-09-19 13:30:00,81.64,81.82,81.49,81.76,260023.0,63.0228,63.1617,62.907,63.1154,260023.0
2019-09-19 14:00:00,81.76,81.82,81.57,81.64,142325.0,63.1154,63.1617,62.9687,63.0228,142325.0
2019-09-19 14:30:00,81.6,81.68,81.48,81.58,133684.0,62.9919,63.0536,62.8993,62.9764,133684.0
2019-09-19 15:00:00,81.59,81.6,81.37,81.5,153332.0,62.9842,62.9919,62.8143,62.9147,153332.0
2019-09-19 15:30:00,81.5,81.68,81.35,81.59,485641.0,62.9147,63.0536,62.7989,62.9842,485641.0
2019-09-20 09:30:00,81.99,82.14,81.44,81.8,740180.0,63.293,63.4087,62.8684,63.1463,740180.0
2019-09-20 10:00:00,81.86,82.0,81.51,81.65,89614.0,63.1926,63.3007,62.9224,63.0305,89614.0
2019-09-20 10:30:00,81.67,81.76,81.42,81.45,149008.0,63.0459,63.1154,62.8529,62.8761,149008.0
2019-09-20 11:00:00,81.45,81.45,80.53,80.69,135703.0,62.8761,62.8761,62.1659,62.2894,135703.0
2019-09-20 11:30:00,80.68,81.13,80.56,80.89,119768.0,62.2817,62.6291,62.189,62.4438,119768.0
2019-09-20 12:00:00,80.88,81.1,80.79,80.85,144791.0,62.4361,62.6059,62.3666,62.4129,144791.0
2019-09-20 12:30:00,80.86,81.09,80.84,80.99,70156.0,62.4206,62.5982,62.4052,62.521,70156.0
2019-09-20 13:00:00,80.99,81.06,80.24,80.51,122400.0,62.521,62.575,61.942,62.1505,122400.0
2019-09-20 13:30:00,80.55,80.68,80.3,80.47,61483.0,62.1813,62.2817,61.9883,62.1196,61483.0
2019-09-20 14:00:00,80.5,80.53,80.2,80.29,62210.0,62.1427,62.1659,61.9111,61.9806,62210.0
2019-09-20 14:30:00,80.28,80.53,80.24,80.33,80256.0,61.9729,62.1659,61.942,62.0115,80256.0
2019-09-20 15:00:00,80.31,80.36,80.08,80.23,115263.0,61.9961,62.0347,61.8185,61.9343,115263.0
2019-09-20 15:30:00,80.25,81.2,80.24,80.97,467238.0,61.9497,62.6831,61.942,62.5056,467238.0
2019-09-23 09:30:00,80.0,81.0,79.71,80.75,157215.0,61.7568,62.5287,61.5329,62.3357,157215.0
2019-09-23 10:00:00,80.67,80.92,80.33,80.56,211507.0,62.274,62.467,62.0115,62.189,211507.0
2019-09-23 10:30:00,80.61,81.0,80.54,80.54,109167.0,62.2276,62.5287,62.1736,62.1736,109167.0
2019-09-23 11:00:00,80.53,80.98,80.48,80.48,97245.0,62.1659,62.5133,62.1273,62.1273,97245.0
2019-09-23 11:30:00,80.44,80.55,80.21,80.3,133121.0,62.0964,62.1813,61.9189,61.9883,133121.0
2019-09-23 12:00:00,80.31,80.37,80.17,80.27,66733.0,61.9961,62.0424,61.888,61.9652,66733.0
2019-09-23 12:30:00,80.29,80.37,80.2,80.37,50715.0,61.9806,62.0424,61.9111,62.0424,50715.0
2019-09-23 13:00:00,80.35,80.54,80.04,80.14,80810.0,62.0269,62.1736,61.7876,61.8648,80810.0
2019-09-23 13:30:00,80.14,80.48,80.13,80.34,81312.0,61.8648,62.1273,61.8571,62.0192,81312.0
2019-09-23 14:00:00,80.34,80.57,80.22,80.56,75167.0,62.0192,62.1968,61.9266,62.189,75167.0
2019-09-23 14:30:00,80.56,80.62,80.32,80.34,138394.0,62.189,62.2354,62.0038,62.0192,138394.0
2019-09-23 15:00:00,80.34,80.42,80.07,80.11,171991.0,62.0192,62.081,61.8108,61.8417,171991.0
2019-09-23 15:30:00,80.11,80.17,79.98,80.12,453556.0,61.8417,61.888,61.7413,61.8494,453556.0
2019-09-24 09:30:00,78.75,79.77,78.74,79.4,250663.0,60.7918,61.5792,60.7841,61.2936,250663.0
2019-09-24 10:00:00,79.37,79.42,78.65,78.91,213784.0,61.2704,61.309,60.7146,60.9153,213784.0
2019-09-24 10:30:00,78.92,79.1,78.64,78.72,102415.0,60.923,61.062,60.7069,60.7686,102415.0
2019-09-24 11:00:00,78.69,79.22,78.66,79.08,87626.0,60.7455,61.1546,60.7223,61.0465,87626.0
2019-09-24 11:30:00,79.08,79.09,78.63,78.71,104134.0,61.0465,61.0543,60.6992,60.7609,104134.0
2019-09-24 12:00:00,78.7,78.82,78.4,78.62,143612.0,60.7532,60.8458,60.5216,60.6914,143612.0
2019-09-24 12:30:00,78.59,78.59,78.1,78.12,132503.0,60.6683,60.6683,60.29,60.3055,132503.0
2019-09-24 13:00:00,78.13,78.4,78.09,78.09,238837.0,60.3132,60.5216,60.2823,60.2823,238837.0
2019-09-24 13:30:00,78.09,78.31,78.0,78.05,137271.0,60.2823,60.4521,60.2128,60.2514,137271.0
2019-09-24 14:00:00,78.06,78.44,77.88,78.37,230598.0,60.2592,60.5525,60.1202,60.4985,230598.0
2019-09-24 14:30:00,78.37,78.39,77.94,78.18,171866.0,60.4985,60.5139,60.1665,60.3518,171866.0
2019-09-24 15:00:00,78.17,78.74,78.12,78.3,271343.0,60.3441,60.7841,60.3055,60.4444,271343.0
2019-09-24 15:30:00,78.28,78.86,78.21,78.58,1023528.0,60.429,60.8767,60.3749,60.6606,1023528.0
2019-09-25 09:30:00,77.73,78.43,76.97,77.11,272499.0,60.0044,60.5448,59.4177,59.5258,272499.0
2019-09-25 10:00:00,77.11,77.7,76.53,76.76,183661.0,59.5258,59.9812,59.0781,59.2556,183661.0
2019-09-25 10:30:00,76.72,77.54,76.56,77.35,136600.0,59.2247,59.8577,59.1012,59.7111,136600.0
2019-09-25 11:00:00,77.38,77.49,76.89,77.02,199288.0,59.7342,59.8191,59.356,59.4563,199288.0
2019-09-25 11:30:00,76.98,77.21,76.41,76.48,102124.0,59.4254,59.603,58.9854,59.0395,102124.0
2019-09-25 12:00:00,76.5,76.65,76.33,76.59,100231.0,59.0549,59.1707,58.9237,59.1244,100231.0
2019-09-25 12:30:00,76.59,76.7,76.46,76.51,94698.0,59.1244,59.2093,59.024,59.0626,94698.0
2019-09-25 13:00:00,76.52,76.53,76.12,76.37,145879.0,59.0703,59.0781,58.7615,58.9545,145879.0
2019-09-25 13:30:00,76.37,76.45,76.11,76.43,168076.0,58.9545,59.0163,58.7538,59.0009,168076.0
2019-09-25 14:00:00,76.44,76.65,76.39,76.59,209476.0,59.0086,59.1707,58.97,59.1244,209476.0
2019-09-25 14:30:00,76.59,76.84,76.52,76.77,128517.0,59.1244,59.3174,59.0703,59.2633,128517.0
2019-09-25 15:00:00,76.75,76.92,76.66,76.78,190785.0,59.2479,59.3791,59.1784,59.271,190785.0
2019-09-25 15:30:00,76.77,76.97,76.74,76.77,345988.0,59.2633,59.4177,59.2402,59.2633,345988.0
2019-09-26 09:30:00,76.0,76.42,75.36,75.6,221435.0,58.6689,58.9931,58.1749,58.3601,221435.0
2019-09-26 10:00:00,75.64,75.78,75.24,75.34,153490.0,58.391,58.4991,58.0822,58.1594,153490.0
2019-09-26 10:30:00,75.32,75.32,74.76,74.91,166958.0,58.144,58.144,57.7117,57.8275,166958.0
2019-09-26 11:00:00,74.93,74.93,74.52,74.78,187002.0,57.8429,57.8429,57.5264,57.7271,187002.0
2019-09-26 11:30:00,74.81,75.17,74.68,74.95,153848.0,57.7503,58.0282,57.6499,57.8584,153848.0
2019-09-26 12:00:00,74.94,75.24,74.86,75.13,90220.0,57.8506,58.0822,57.7889,57.9973,90220.0
2019-09-26 12:30:00,75.13,75.4,75.13,75.27,85894.0,57.9973,58.2057,57.9973,58.1054,85894.0
2019-09-26 13:00:00,75.25,75.32,74.83,74.9,242236.0,58.0899,58.144,57.7657,57.8198,242236.0
2019-09-26 13:30:00,74.9,74.93,74.42,74.58,307598.0,57.8198,57.8429,57.4492,57.5727,307598.0
2019-09-26 14:00:00,74.58,75.2,74.55,74.97,138075.0,57.5727,58.0513,57.5496,57.8738,138075.0
2019-09-26 14:30:00,74.97,75.12,74.85,74.95,105596.0,57.8738,57.9896,57.7812,57.8584,105596.0
2019-09-26 15:00:00,74.94,75.2,74.94,75.15,150496.0,57.8506,58.0513,57.8506,58.0127,150496.0
2019-09-26 15:30:00,75.13,75.19,74.9,75.07,531453.0,57.9973,58.0436,57.8198,57.951,531453.0
2019-09-27 09:30:00,74.0,74.78,73.49,74.24,309319.0,57.125,57.7271,56.7313,57.3103,309319.0
2019-09-27 10:00:00,74.27,75.0,74.0,74.91,220302.0,57.3334,57.897,57.125,57.8275,220302.0
2019-09-27 10:30:00,74.9,75.45,74.9,75.06,448226.0,57.8198,58.2443,57.8198,57.9433,448226.0
2019-09-27 11:00:00,75.06,75.38,74.94,75.09,121231.0,57.9433,58.1903,57.8506,57.9664,121231.0
2019-09-27 11:30:00,75.08,75.14,74.35,74.83,130057.0,57.9587,58.005,57.3952,57.7657,130057.0
2019-09-27 12:00:00,74.83,74.97,74.79,74.92,94969.0,57.7657,57.8738,57.7348,57.8352,94969.0
2019-09-27 12:30:00,74.91,74.91,74.56,74.59,134887.0,57.8275,57.8275,57.5573,57.5805,134887.0
2019-09-27 13:00:00,74.58,74.93,74.51,74.9,108004.0,57.5727,57.8429,57.5187,57.8198,108004.0
2019-09-27 13:30:00,74.9,74.94,74.65,74.94,75337.0,57.8198,57.8506,57.6268,57.8506,75337.0
2019-09-27 14:00:00,74.93,75.13,74.86,75.08,120857.0,57.8429,57.9973,57.7889,57.9587,120857.0
2019-09-27 14:30:00,75.06,75.09,74.93,74.96,87487.0,57.9433,57.9664,57.8429,57.8661,87487.0
2019-09-27 15:00:00,74.96,75.13,74.79,75.02,92657.0,57.8661,57.9973,57.7348,57.9124,92657.0
2019-09-27 15:30:00,75.03,75.18,74.92,75.0,333507.0,57.9201,58.0359,57.8352,57.897,333507.0
2019-09-30 09:30:00,74.38,74.87,73.9,74.15,199716.0,57.4183,57.7966,57.0478,57.2408,199716.0
2019-09-30 10:00:00,74.13,74.23,73.78,74.11,116594.0,57.2254,57.3025,56.9552,57.2099,116594.0
2019-09-30 10:30:00,74.11,74.72,74.11,74.58,119934.0,57.2099,57.6808,57.2099,57.5727,119934.0
2019-09-30 11:00:00,74.57,74.59,73.99,74.18,235403.0,57.565,57.5805,57.1173,57.2639,235403.0
2019-09-30 11:30:00,74.19,74.39,73.94,74.02,114653.0,57.2717,57.4261,57.0787,57.1404,114653.0
2019-09-30 12:00:00,74.03,74.39,74.03,74.36,77950.0,57.1482,57.4261,57.1482,57.4029,77950.0
2019-09-30 12:30:00,74.36,74.49,74.14,74.31,257745.0,57.4029,57.5033,57.2331,57.3643,257745.0
2019-09-30 13:00:00,74.31,74.35,74.03,74.24,83795.0,57.3643,57.3952,57.1482,57.3103,83795.0
2019-09-30 13:30:00,74.25,74.47,74.22,74.25,140666.0,57.318,57.4878,57.2948,57.318,140666.0
2019-09-30 14:00:00,74.24,74.27,74.0,74.02,111134.0,57.3103,57.3334,57.125,57.1404,111134.0
2019-09-30 14:30:00,74.02,74.32,73.98,74.29,109925.0,57.1404,57.372,57.1096,57.3489,109925.0
2019-09-30 15:00:00,74.27,74.4,74.25,74.26,113442.0,57.3334,57.4338,57.318,57.3257,113442.0
2019-09-30 15:30:00,74.25,74.39,74.15,74.22,461144.0,57.318,57.4261,57.2408,57.2948,461144.0
2019-10-01 09:30:00,74.79,74.79,74.09,74.63,288168.0,57.7348,57.7348,57.1945,57.6113,288168.0
2019-10-01 10:00:00,74.61,74.64,73.8,73.89,151081.0,57.5959,57.619,56.9706,57.0401,151081.0
2019-10-01 10:30:00,73.89,73.98,73.27,73.33,257916.0,57.0401,57.1096,56.5615,56.6078,257916.0
2019-10-01 11:00:00,73.31,73.76,73.19,73.58,287221.0,56.5923,56.9397,56.4997,56.8008,287221.0
2019-10-01 11:30:00,73.57,73.8,73.43,73.52,116747.0,56.7931,56.9706,56.685,56.7545,116747.0
2019-10-01 12:00:00,73.52,73.56,73.16,73.22,99476.0,56.7545,56.7853,56.4765,56.5229,99476.0
2019-10-01 12:30:00,73.22,73.34,73.01,73.02,89114.0,56.5229,56.6155,56.3608,56.3685,89114.0
2019-10-01 13:00:00,73.0,73.07,72.38,72.43,128288.0,56.353,56.4071,55.8744,55.913,128288.0
2019-10-01 13:30:00,72.42,72.49,71.96,72.08,107091.0,55.9053,55.9593,55.5502,55.6428,107091.0
2019-10-01 14:00:00,72.08,72.09,71.66,72.0,227762.0,55.6428,55.6506,55.3186,55.5811,227762.0
2019-10-01 14:30:00,72.01,72.06,71.7,71.75,230536.0,55.5888,55.6274,55.3495,55.3881,230536.0
2019-10-01 15:00:00,71.72,71.79,71.39,71.75,259096.0,55.3649,55.419,55.1102,55.3881,259096.0
2019-10-01 15:30:00,71.74,71.77,71.51,71.55,498761.0,55.3804,55.4035,55.2028,55.2337,498761.0
2019-10-02 09:30:00,71.33,72.29,69.86,70.68,403334.0,55.0639,55.8049,53.9291,54.5621,403334.0
2019-10-02 10:00:00,70.71,71.9,70.62,71.6,278992.0,54.5852,55.5039,54.5158,55.2723,278992.0
2019-10-02 10:30:00,71.59,71.59,70.42,70.58,356527.0,55.2646,55.2646,54.3614,54.4849,356527.0
2019-10-02 11:00:00,70.57,70.93,70.15,70.31,284016.0,54.4772,54.7551,54.153,54.2765,284016.0
2019-10-02 11:30:00,70.31,70.43,69.94,70.04,193884.0,54.2765,54.3691,53.9908,54.068,193884.0
2019-10-02 12:00:00,70.03,70.46,69.99,70.35,231529.0,54.0603,54.3923,54.0294,54.3073,231529.0
2019-10-02 12:30:00,70.35,70.36,70.0,70.2,106274.0,54.3073,54.3151,54.0372,54.1916,106274.0
2019-10-02 13:00:00,70.21,70.36,70.15,70.28,96333.0,54.1993,54.3151,54.153,54.2533,96333.0
2019-10-02 13:30:00,70.29,70.29,69.77,69.95,116088.0,54.261,54.261,53.8596,53.9986,116088.0
2019-10-02 14:00:00,69.95,70.05,69.49,69.5,205671.0,53.9986,54.0758,53.6435,53.6512,205671.0
2019-10-02 14:30:00,69.52,69.94,69.47,69.94,177368.0,53.6666,53.9908,53.628,53.9908,177368.0
2019-10-02 15:00:00,69.94,70.11,69.77,69.98,210153.0,53.9908,54.1221,53.8596,54.0217,210153.0
2019-10-02 15:30:00,69.98,70.18,69.66,69.8,547992.0,54.0217,54.1761,53.7747,53.8828,547992.0
2019-10-03 09:30:00,69.16,70.24,69.1,70.11,150759.0,53.3887,54.2224,53.3424,54.1221,150759.0
2019-10-03 10:00:00,70.09,70.09,69.15,69.4,177963.0,54.1066,54.1066,53.381,53.574,177963.0
2019-10-03 10:30:00,69.42,69.97,69.19,69.95,262853.0,53.5894,54.014,53.4119,53.9986,262853.0
2019-10-03 11:00:00,69.91,70.27,69.84,69.99,236467.0,53.9677,54.2456,53.9136,54.0294,236467.0
2019-10-03 11:30:00,70.01,70.04,69.58,69.94,102378.0,54.0449,54.068,53.7129,53.9908,102378.0
2019-10-03 12:00:00,69.92,70.48,69.91,70.42,89845.0,53.9754,54.4077,53.9677,54.3614,89845.0
2019-10-03 12:30:00,70.43,70.67,70.42,70.48,66572.0,54.3691,54.5544,54.3614,54.4077,66572.0
2019-10-03 13:00:00,70.5,70.72,70.36,70.59,90398.0,54.4231,54.593,54.3151,54.4926,90398.0
2019-10-03 13:30:00,70.6,71.09,70.6,71.06,218548.0,54.5003,54.8786,54.5003,54.8554,218548.0
2019-10-03 14:00:00,71.04,71.05,70.8,70.96,130815.0,54.84,54.8477,54.6547,54.7782,130815.0
2019-10-03 14:30:00,70.95,71.04,70.8,70.95,81350.0,54.7705,54.84,54.6547,54.7705,81350.0
2019-10-03 15:00:00,70.96,70.96,70.57,70.6,138589.0,54.7782,54.7782,54.4772,54.5003,138589.0
2019-10-03 15:30:00,70.62,70.87,70.28,70.85,585719.0,54.5158,54.7088,54.2533,54.6933,585719.0
2019-10-04 09:30:00,70.71,71.42,70.16,70.63,181132.0,54.5852,55.1333,54.1607,54.5235,181132.0
2019-10-04 10:00:00,70.62,70.79,69.95,69.96,123135.0,54.5158,54.647,53.9986,54.0063,123135.0
2019-10-04 10:30:00,69.92,70.13,69.54,70.0,123958.0,53.9754,54.1375,53.6821,54.0372,123958.0
2019-10-04 11:00:00,69.99,70.3,69.83,69.93,137474.0,54.0294,54.2687,53.9059,53.9831,137474.0
2019-10-04 11:30:00,69.92,70.34,69.83,69.98,79545.0,53.9754,54.2996,53.9059,54.0217,79545.0
2019-10-04 12:00:00,69.99,70.17,69.87,69.95,192262.0,54.0294,54.1684,53.9368,53.9986,192262.0
2019-10-04 12:30:00,69.93,69.95,69.7,69.8,78583.0,53.9831,53.9986,53.8056,53.8828,78583.0
2019-10-04 13:00:00,69.82,70.15,69.76,70.01,83906.0,53.8982,54.153,53.8519,54.0449,83906.0
2019-10-04 13:30:00,70.0,70.28,69.87,70.08,94642.0,54.0372,54.2533,53.9368,54.0989,94642.0
2019-10-04 14:00:00,70.1,70.41,70.1,70.31,72387.0,54.1144,54.3537,54.1144,54.2765,72387.0
2019-10-04 14:30:00,70.29,70.54,70.29,70.51,116953.0,54.261,54.454,54.261,54.4309,116953.0
2019-10-04 15:00:00,70.52,70.7,70.51,70.6,103580.0,54.4386,54.5775,54.4309,54.5003,103580.0
2019-10-04 15:30:00,70.6,71.03,70.58,70.91,333031.0,54.5003,54.8323,54.4849,54.7396,333031.0
2019-10-07 09:30:00,71.4,71.44,70.26,70.65,159510.0,55.1179,55.1488,54.2379,54.5389,159510.0
2019-10-07 10:00:00,70.67,71.18,70.59,71.06,146148.0,54.5544,54.9481,54.4926,54.8554,146148.0
2019-10-07 10:30:00,71.07,71.09,70.54,70.66,130889.0,54.8632,54.8786,54.454,54.5467,130889.0
2019-10-07 11:00:00,70.65,71.26,70.63,70.9,184948.0,54.5389,55.0098,54.5235,54.7319,184948.0
2019-10-07 11:30:00,70.89,71.0,70.58,70.62,289442.0,54.7242,54.8091,54.4849,54.5158,289442.0
2019-10-07 12:00:00,70.65,70.94,70.65,70.75,399114.0,54.5389,54.7628,54.5389,54.6161,399114.0
2019-10-07 12:30:00,70.75,70.79,70.43,70.47,320328.0,54.6161,54.647,54.3691,54.4,320328.0
2019-10-07 13:00:00,70.47,70.54,70.24,70.29,219827.0,54.4,54.454,54.2224,54.261,219827.0
2019-10-07 13:30:00,70.29,70.59,70.28,70.48,205479.0,54.261,54.4926,54.2533,54.4077,205479.0
2019-10-07 14:00:00,70.49,70.5,70.07,70.1,155750.0,54.4154,54.4231,54.0912,54.1144,155750.0
2019-10-07 14:30:00,70.09,70.27,69.95,70.13,100215.0,54.1066,54.2456,53.9986,54.1375,100215.0
2019-10-07 15:00:00,70.14,70.19,69.93,70.01,110066.0,54.1452,54.1838,53.9831,54.0449,110066.0
2019-10-07 15:30:00,70.01,70.11,69.73,69.75,355887.0,54.0449,54.1221,53.8287,53.8442,355887.0
2019-10-08 09:30:00,68.89,69.5,68.68,69.23,243622.0,53.1803,53.6512,53.0182,53.4427,243622.0
2019-10-08 10:00:00,69.21,69.75,68.98,69.07,336009.0,53.4273,53.8442,53.2498,53.3192,336009.0
2019-10-08 10:30:00,69.07,69.21,68.52,68.64,172181.0,53.3192,53.4273,52.8947,52.9873,172181.0
2019-10-08 11:00:00,68.63,68.65,68.27,68.4,162594.0,52.9796,52.995,52.7017,52.802,162594.0
2019-10-08 11:30:00,68.39,68.55,68.1,68.48,150231.0,52.7943,52.9178,52.5704,52.8638,150231.0
2019-10-08 12:00:00,68.48,68.61,68.3,68.54,151739.0,52.8638,52.9641,52.7248,52.9101,151739.0
2019-10-08 12:30:00,68.55,68.84,68.48,68.58,368491.0,52.9178,53.1417,52.8638,52.941,368491.0
2019-10-08 13:00:00,68.61,68.79,68.49,68.76,93228.0,52.9641,53.1031,52.8715,53.0799,93228.0
2019-10-08 13:30:00,68.75,68.84,68.56,68.58,320197.0,53.0722,53.1417,52.9255,52.941,320197.0
2019-10-08 14:00:00,68.59,68.72,68.49,68.57,1141475.0,52.9487,53.0491,52.8715,52.9333,1141475.0
2019-10-08 14:30:00,68.57,69.29,68.54,69.17,283944.0,52.9333,53.4891,52.9101,53.3964,283944.0
2019-10-08 15:00:00,69.2,69.59,69.03,69.51,293408.0,53.4196,53.7207,53.2884,53.6589,293408.0
2019-10-08 15:30:00,69.51,69.55,68.69,68.7,773224.0,53.6589,53.6898,53.0259,53.0336,773224.0
2019-10-09 09:30:00,69.71,70.08,69.25,69.5,231389.0,53.8133,54.0989,53.4582,53.6512,231389.0
2019-10-09 10:00:00,69.54,69.61,69.05,69.22,562509.0,53.6821,53.7361,53.3038,53.435,562509.0
2019-10-09 10:30:00,69.18,69.21,68.41,68.47,218057.0,53.4042,53.4273,52.8097,52.8561,218057.0
2019-10-09 11:00:00,68.47,69.21,68.38,69.13,138050.0,52.8561,53.4273,52.7866,53.3656,138050.0
2019-10-09 11:30:00,69.15,69.18,68.54,68.69,119524.0,53.381,53.4042,52.9101,53.0259,119524.0
2019-10-09 12:00:00,68.71,68.72,68.38,68.4,79350.0,53.0413,53.0491,52.7866,52.802,79350.0
2019-10-09 12:30:00,68.37,68.39,68.09,68.18,74825.0,52.7789,52.7943,52.5627,52.6322,74825.0
2019-10-09 13:00:00,68.24,68.42,68.13,68.16,146099.0,52.6785,52.8175,52.5936,52.6168,146099.0
2019-10-09 13:30:00,68.14,68.39,68.12,68.29,66188.0,52.6013,52.7943,52.5859,52.7171,66188.0
2019-10-09 14:00:00,68.28,68.42,68.15,68.34,116017.0,52.7094,52.8175,52.609,52.7557,116017.0
2019-10-09 14:30:00,68.34,68.65,68.32,68.55,165929.0,52.7557,52.995,52.7403,52.9178,165929.0
2019-10-09 15:00:00,68.53,68.88,68.52,68.85,209072.0,52.9024,53.1726,52.8947,53.1494,209072.0
2019-10-09 15:30:00,68.85,68.85,68.35,68.61,533049.0,53.1494,53.1494,52.7634,52.9641,533049.0
2019-10-10 09:30:00,68.69,69.61,68.41,69.08,223829.0,53.0259,53.7361,52.8097,53.327,223829.0
2019-10-10 10:00:00,69.11,69.15,68.69,68.73,132836.0,53.3501,53.381,53.0259,53.0568,132836.0
2019-10-10 10:30:00,68.76,68.85,68.39,68.64,113547.0,53.0799,53.1494,52.7943,52.9873,113547.0
2019-10-10 11:00:00,68.62,68.62,68.15,68.24,103663.0,52.9719,52.9719,52.609,52.6785,103663.0
2019-10-10 11:30:00,68.22,68.52,68.13,68.38,68438.0,52.6631,52.8947,52.5936,52.7866,68438.0
2019-10-10 12:00:00,68.38,68.5,68.09,68.22,91601.0,52.7866,52.8792,52.5627,52.6631,91601.0
2019-10-10 12:30:00,68.22,68.41,68.16,68.29,115691.0,52.6631,52.8097,52.6168,52.7171,115691.0
2019-10-10 13:00:00,68.29,68.4,68.14,68.19,158556.0,52.7171,52.802,52.6013,52.6399,158556.0
2019-10-10 13:30:00,68.18,68.62,68.09,68.61,66190.0,52.6322,52.9719,52.5627,52.9641,66190.0
2019-10-10 14:00:00,68.59,68.92,68.58,68.71,111281.0,52.9487,53.2034,52.941,53.0413,111281.0
2019-10-10 14:30:00,68.71,69.12,68.65,69.09,107737.0,53.0413,53.3578,52.995,53.3347,107737.0
2019-10-10 15:00:00,69.09,69.32,68.96,69.1,163146.0,53.3347,53.5122,53.2343,53.3424,163146.0
2019-10-10 15:30:00,69.09,69.09,68.79,68.95,544529.0,53.3347,53.3347,53.1031,53.2266,544529.0
2019-10-11 09:30:00,69.88,70.77,69.6,69.73,197750.0,53.9445,54.6316,53.7284,53.8287,197750.0
2019-10-11 10:00:00,69.76,70.03,69.63,69.93,453370.0,53.8519,54.0603,53.7515,53.9831,453370.0
2019-10-11 10:30:00,69.93,70.19,69.71,69.78,232987.0,53.9831,54.1838,53.8133,53.8673,232987.0
2019-10-11 11:00:00,69.79,70.07,69.72,69.95,245938.0,53.875,54.0912,53.821,53.9986,245938.0
2019-10-11 11:30:00,69.96,70.04,69.53,69.66,331835.0,54.0063,54.068,53.6743,53.7747,331835.0
2019-10-11 12:00:00,69.67,69.73,69.49,69.73,91978.0,53.7824,53.8287,53.6435,53.8287,91978.0
2019-10-11 12:30:00,69.73,69.91,69.53,69.91,122136.0,53.8287,53.9677,53.6743,53.9677,122136.0
2019-10-11 13:00:00,69.94,69.96,69.56,69.56,108882.0,53.9908,54.0063,53.6975,53.6975,108882.0
2019-10-11 13:30:00,69.61,69.83,69.57,69.79,75909.0,53.7361,53.9059,53.7052,53.875,75909.0
2019-10-11 14:00:00,69.79,69.99,69.75,69.92,150960.0,53.875,54.0294,53.8442,53.9754,150960.0
2019-10-11 14:30:00,69.92,70.01,69.68,69.78,179222.0,53.9754,54.0449,53.7901,53.8673,179222.0
2019-10-11 15:00:00,69.77,69.85,69.64,69.64,121807.0,53.8596,53.9214,53.7593,53.7593,121807.0
2019-10-11 15:30:00,69.65,69.7,69.05,69.2,727171.0,53.767,53.8056,53.3038,53.4196,727171.0
2019-10-14 09:30:00,68.07,68.37,66.77,66.84,349307.0,52.5473,52.7789,51.5437,51.5978,349307.0
2019-10-14 10:00:00,66.86,66.99,66.29,66.35,256602.0,51.6132,51.7136,51.1732,51.2195,256602.0
2019-10-14 10:30:00,66.37,66.45,66.01,66.45,343798.0,51.2349,51.2967,50.957,51.2967,343798.0
2019-10-14 11:00:00,66.45,67.1,66.35,66.93,316841.0,51.2967,51.7985,51.2195,51.6672,316841.0
2019-10-14 11:30:00,66.91,67.27,66.84,67.14,395669.0,51.6518,51.9297,51.5978,51.8294,395669.0
2019-10-14 12:00:00,67.12,67.56,67.09,67.55,240605.0,51.8139,52.1536,51.7908,52.1459,240605.0
2019-10-14 12:30:00,67.55,68.27,67.51,68.27,235835.0,52.1459,52.7017,52.115,52.7017,235835.0
2019-10-14 13:00:00,68.28,68.4,68.17,68.33,116650.0,52.7094,52.802,52.6245,52.748,116650.0
2019-10-14 13:30:00,68.34,68.5,68.08,68.35,299000.0,52.7557,52.8792,52.555,52.7634,299000.0
2019-10-14 14:00:00,68.35,68.52,68.25,68.37,117111.0,52.7634,52.8947,52.6862,52.7789,117111.0
2019-10-14 14:30:00,68.35,68.45,67.96,68.07,91466.0,52.7634,52.8406,52.4624,52.5473,91466.0
2019-10-14 15:00:00,68.05,68.15,67.9,68.06,146244.0,52.5318,52.609,52.416,52.5396,146244.0
2019-10-14 15:30:00,68.06,68.41,67.91,68.17,439900.0,52.5396,52.8097,52.4238,52.6245,439900.0
2019-10-15 09:30:00,67.6,68.16,67.3,68.14,858036.0,52.1845,52.6168,51.9529,52.6013,858036.0
2019-10-15 10:00:00,68.14,68.28,67.74,68.02,227936.0,52.6013,52.7094,52.2925,52.5087,227936.0
2019-10-15 10:30:00,68.04,68.5,67.97,68.23,318559.0,52.5241,52.8792,52.4701,52.6708,318559.0
2019-10-15 11:00:00,68.23,68.43,68.07,68.35,198648.0,52.6708,52.8252,52.5473,52.7634,198648.0
2019-10-15 11:30:00,68.33,68.46,68.09,68.42,268628.0,52.748,52.8483,52.5627,52.8175,268628.0
2019-10-15 12:00:00,68.42,69.09,68.33,68.92,147389.0,52.8175,53.3347,52.748,53.2034,147389.0
2019-10-15 12:30:00,68.9,69.14,68.84,69.13,151905.0,53.188,53.3733,53.1417,53.3656,151905.0
2019-10-15 13:00:00,69.12,69.56,69.11,69.56,168982.0,53.3578,53.6975,53.3501,53.6975,168982.0
2019-10-15 13:30:00,69.55,69.79,69.49,69.53,136573.0,53.6898,53.875,53.6435,53.6743,136573.0
2019-10-15 14:00:00,69.52,69.53,69.12,69.29,327525.0,53.6666,53.6743,53.3578,53.4891,327525.0
2019-10-15 14:30:00,69.3,69.4,69.07,69.1,296941.0,53.4968,53.574,53.3192,53.3424,296941.0
2019-10-15 15:00:00,69.1,69.21,68.87,69.13,255832.0,53.3424,53.4273,53.1648,53.3656,255832.0
2019-10-15 15:30:00,69.15,69.3,69.01,69.25,818086.0,53.381,53.4968,53.2729,53.4582,818086.0
2019-10-16 09:30:00,68.51,69.71,68.3,68.93,140224.0,53.11,54.0402,52.9472,53.4355,140224.0
2019-10-16 10:00:00,69.03,69.25,68.53,68.73,102890.0,53.5131,53.6836,53.1255,53.2805,102890.0
2019-10-16 10:30:00,68.78,69.17,68.71,69.09,109816.0,53.3193,53.6216,53.265,53.5596,109816.0
2019-10-16 11:00:00,69.09,69.15,68.91,68.92,107492.0,53.5596,53.6061,53.42,53.4278,107492.0
2019-10-16 11:30:00,68.93,69.08,68.6,68.73,236235.0,53.4355,53.5518,53.1797,53.2805,236235.0
2019-10-16 12:00:00,68.76,68.95,68.64,68.88,191927.0,53.3038,53.451,53.2107,53.3968,191927.0
2019-10-16 12:30:00,68.88,69.06,68.58,68.64,196390.0,53.3968,53.5363,53.1642,53.2107,196390.0
2019-10-16 13:00:00,68.63,68.77,68.53,68.59,181219.0,53.203,53.3115,53.1255,53.172,181219.0
2019-10-16 13:30:00,68.6,68.94,68.58,68.78,195198.0,53.1797,53.4433,53.1642,53.3193,195198.0
2019-10-16 14:00:00,68.77,68.9,68.51,68.61,278915.0,53.3115,53.4123,53.11,53.1875,278915.0
2019-10-16 14:30:00,68.6,68.86,68.6,68.74,227226.0,53.1797,53.3813,53.1797,53.2883,227226.0
2019-10-16 15:00:00,68.74,68.83,68.38,68.53,363213.0,53.2883,53.358,53.0092,53.1255,363213.0
2019-10-16 15:30:00,68.53,68.53,68.16,68.19,614777.0,53.1255,53.1255,52.8386,52.8619,614777.0
2019-10-17 09:30:00,68.37,68.69,67.59,67.8,146752.0,53.0014,53.2495,52.3968,52.5595,146752.0
2019-10-17 10:00:00,67.83,68.09,67.8,67.88,138580.0,52.5828,52.7844,52.5595,52.6216,138580.0
2019-10-17 10:30:00,67.9,67.97,67.62,67.74,124802.0,52.6371,52.6913,52.42,52.513,124802.0
2019-10-17 11:00:00,67.71,67.73,67.38,67.58,141429.0,52.4898,52.5053,52.234,52.389,141429.0
2019-10-17 11:30:00,67.56,67.56,66.52,66.67,279245.0,52.3735,52.3735,51.5673,51.6836,279245.0
2019-10-17 12:00:00,66.69,66.93,66.45,66.53,297892.0,51.6991,51.8851,51.513,51.575,297892.0
2019-10-17 12:30:00,66.53,66.64,66.45,66.52,155294.0,51.575,51.6603,51.513,51.5673,155294.0
2019-10-17 13:00:00,66.51,66.61,66.4,66.49,171983.0,51.5595,51.637,51.4742,51.544,171983.0
2019-10-17 13:30:00,66.5,66.69,66.42,66.63,176768.0,51.5518,51.6991,51.4898,51.6525,176768.0
2019-10-17 14:00:00,66.64,66.98,66.46,66.94,197023.0,51.6603,51.9239,51.5208,51.8929,197023.0
2019-10-17 14:30:00,66.95,67.12,66.81,67.11,123648.0,51.9006,52.0324,51.7921,52.0247,123648.0
2019-10-17 15:00:00,67.11,67.33,67.06,67.13,210912.0,52.0247,52.1952,51.9859,52.0402,210912.0
2019-10-17 15:30:00,67.15,67.21,66.51,66.77,729408.0,52.0557,52.1022,51.5595,51.7611,729408.0
2019-10-18 09:30:00,66.69,66.9,66.11,66.5,579971.0,51.6991,51.8619,51.2494,51.5518,579971.0
2019-10-18 10:00:00,66.51,66.63,65.98,66.06,275934.0,51.5595,51.6525,51.1487,51.2107,275934.0
2019-10-18 10:30:00,66.06,66.06,65.37,65.52,287980.0,51.2107,51.2107,50.6758,50.7921,287980.0
2019-10-18 11:00:00,65.53,65.64,65.35,65.45,257579.0,50.7998,50.8851,50.6603,50.7378,257579.0
2019-10-18 11:30:00,65.45,65.61,65.21,65.23,202342.0,50.7378,50.8618,50.5517,50.5672,202342.0
2019-10-18 12:00:00,65.23,65.63,65.13,65.24,168928.0,50.5672,50.8773,50.4897,50.575,168928.0
2019-10-18 12:30:00,65.22,65.48,65.19,65.41,138373.0,50.5595,50.7611,50.5362,50.7068,138373.0
2019-10-18 13:00:00,65.42,65.53,65.18,65.22,94835.0,50.7145,50.7998,50.5285,50.5595,94835.0
2019-10-18 13:30:00,65.23,65.24,64.85,64.91,214970.0,50.5672,50.575,50.2727,50.3192,214970.0
2019-10-18 14:00:00,64.9,65.04,64.69,64.97,238308.0,50.3114,50.42,50.1486,50.3657,238308.0
2019-10-18 14:30:00,64.96,64.96,64.55,64.74,190368.0,50.3579,50.3579,50.0401,50.1874,190368.0
2019-10-18 15:00:00,64.74,64.89,64.65,64.72,148750.0,50.1874,50.3037,50.1176,50.1719,148750.0
2019-10-18 15:30:00,64.72,64.98,64.44,64.48,709587.0,50.1719,50.3734,49.9548,49.9858,709587.0
2019-10-21 09:30:00,64.4,65.36,64.33,65.0,346797.0,49.9238,50.668,49.8696,50.3889,346797.0
2019-10-21 10:00:00,64.98,65.17,64.79,64.9,235777.0,50.3734,50.5207,50.2262,50.3114,235777.0
2019-10-21 10:30:00,64.92,65.59,64.82,65.59,224003.0,50.3269,50.8463,50.2494,50.8463,224003.0
2019-10-21 11:00:00,65.58,65.68,65.42,65.46,138055.0,50.8386,50.9161,50.7145,50.7455,138055.0
2019-10-21 11:30:00,65.47,65.88,65.46,65.88,132127.0,50.7533,51.0711,50.7455,51.0711,132127.0
2019-10-21 12:00:00,65.88,66.76,65.73,66.75,505796.0,51.0711,51.7533,50.9549,51.7456,505796.0
2019-10-21 12:30:00,66.75,67.17,66.62,67.16,264537.0,51.7456,52.0712,51.6448,52.0634,264537.0
2019-10-21 13:00:00,67.15,67.41,66.9,66.94,230797.0,52.0557,52.2572,51.8619,51.8929,230797.0
2019-10-21 13:30:00,66.95,67.43,66.94,67.31,278518.0,51.9006,52.2727,51.8929,52.1797,278518.0
2019-10-21 14:00:00,67.32,67.57,67.15,67.21,237402.0,52.1874,52.3812,52.0557,52.1022,237402.0
2019-10-21 14:30:00,67.2,67.24,67.04,67.2,269940.0,52.0944,52.1254,51.9704,52.0944,269940.0
2019-10-21 15:00:00,67.21,67.51,67.16,67.35,275059.0,52.1022,52.3347,52.0634,52.2107,275059.0
2019-10-21 15:30:00,67.36,67.73,67.23,67.67,769563.0,52.2185,52.5053,52.1177,52.4588,769563.0
2019-10-22 09:30:00,67.87,68.37,67.4,67.96,393235.0,52.6138,53.0014,52.2495,52.6836,393235.0
2019-10-22 10:00:00,67.99,68.73,67.91,68.55,255030.0,52.7068,53.2805,52.6448,53.141,255030.0
2019-10-22 10:30:00,68.54,69.08,68.26,68.85,208058.0,53.1332,53.5518,52.9161,53.3735,208058.0
2019-10-22 11:00:00,68.87,69.6,68.87,69.56,286576.0,53.389,53.9549,53.389,53.9239,286576.0
2019-10-22 11:30:00,69.55,70.28,69.44,70.15,330833.0,53.9162,54.4821,53.8309,54.3813,330833.0
2019-10-22 12:00:00,70.15,70.18,69.74,69.98,184328.0,54.3813,54.4046,54.0635,54.2495,184328.0
2019-10-22 12:30:00,69.98,70.22,69.72,69.97,373681.0,54.2495,54.4356,54.048,54.2418,373681.0
2019-10-22 13:00:00,69.98,70.0,69.6,69.71,163762.0,54.2495,54.265,53.9549,54.0402,163762.0
2019-10-22 13:30:00,69.69,70.33,69.66,70.32,99113.0,54.0247,54.5208,54.0014,54.5131,99113.0
2019-10-22 14:00:00,70.31,70.7,70.3,70.37,168695.0,54.5053,54.8077,54.4976,54.5519,168695.0
2019-10-22 14:30:00,70.37,70.39,69.9,70.05,221897.0,54.5519,54.5674,54.1875,54.3038,221897.0
2019-10-22 15:00:00,70.06,70.1,69.78,69.99,229606.0,54.3115,54.3425,54.0945,54.2573,229606.0
2019-10-22 15:30:00,70.0,70.0,69.45,69.57,498729.0,54.265,54.265,53.8387,53.9317,498729.0
2019-10-23 09:30:00,69.65,70.06,69.06,69.95,289900.0,53.9937,54.3115,53.5363,54.2263,289900.0
2019-10-23 10:00:00,69.92,70.18,69.81,70.09,141731.0,54.203,54.4046,54.1177,54.3348,141731.0
2019-10-23 10:30:00,70.12,71.17,70.12,71.13,397099.0,54.358,55.172,54.358,55.141,397099.0
2019-10-23 11:00:00,71.09,71.56,70.93,71.1,228615.0,55.11,55.4744,54.986,55.1178,228615.0
2019-10-23 11:30:00,71.1,71.65,71.0,71.56,168995.0,55.1178,55.5441,55.0402,55.4744,168995.0
2019-10-23 12:00:00,71.58,72.18,71.5,72.17,630958.0,55.4899,55.955,55.4278,55.9472,630958.0
2019-10-23 12:30:00,72.17,72.58,72.15,72.21,394693.0,55.9472,56.2651,55.9317,55.9782,394693.0
2019-10-23 13:00:00,72.19,72.49,72.18,72.46,244700.0,55.9627,56.1953,55.955,56.172,244700.0
2019-10-23 13:30:00,72.46,72.55,72.35,72.38,157365.0,56.172,56.2418,56.0868,56.11,157365.0
2019-10-23 14:00:00,72.39,72.74,72.31,72.63,229337.0,56.1178,56.3891,56.0558,56.3038,229337.0
2019-10-23 14:30:00,72.62,72.64,71.83,71.9,321969.0,56.2961,56.3116,55.6837,55.7379,321969.0
2019-10-23 15:00:00,71.9,72.01,71.77,71.92,275468.0,55.7379,55.8232,55.6372,55.7534,275468.0
2019-10-23 15:30:00,71.92,72.06,71.73,71.93,611319.0,55.7534,55.862,55.6061,55.7612,611319.0
2019-10-24 09:30:00,72.29,72.56,71.71,72.09,404304.0,56.0403,56.2496,55.5906,55.8852,404304.0
2019-10-24 10:00:00,72.12,72.15,71.28,71.8,183242.0,55.9085,55.9317,55.2573,55.6604,183242.0
2019-10-24 10:30:00,71.77,71.96,71.17,71.18,214463.0,55.6372,55.7844,55.172,55.1798,214463.0
2019-10-24 11:00:00,71.17,71.61,71.03,71.61,120111.0,55.172,55.5131,55.0635,55.5131,120111.0
2019-10-24 11:30:00,71.6,71.77,71.4,71.7,147743.0,55.5054,55.6372,55.3503,55.5829,147743.0
2019-10-24 12:00:00,71.71,71.72,70.97,71.1,158580.0,55.5906,55.5984,55.017,55.1178,158580.0
2019-10-24 12:30:00,71.1,71.15,70.92,70.96,152873.0,55.1178,55.1565,54.9782,55.0092,152873.0
2019-10-24 13:00:00,70.97,71.22,70.67,71.22,339996.0,55.017,55.2108,54.7844,55.2108,339996.0
2019-10-24 13:30:00,71.21,71.58,71.14,71.56,318262.0,55.203,55.4899,55.1488,55.4744,318262.0
2019-10-24 14:00:00,71.55,71.66,71.23,71.39,164829.0,55.4666,55.5519,55.2185,55.3426,164829.0
2019-10-24 14:30:00,71.39,71.59,71.35,71.47,129971.0,55.3426,55.4976,55.3116,55.4046,129971.0
2019-10-24 15:00:00,71.47,71.47,71.29,71.34,159421.0,55.4046,55.4046,55.265,55.3038,159421.0
2019-10-24 15:30:00,71.35,72.15,71.34,71.96,578655.0,55.3116,55.9317,55.3038,55.7844,578655.0
2019-10-25 09:30:00,71.83,72.38,71.2,71.78,186274.0,55.6837,56.11,55.1953,55.6449,186274.0
2019-10-25 10:00:00,71.78,71.89,71.51,71.67,98322.0,55.6449,55.7302,55.4356,55.5596,98322.0
2019-10-25 10:30:00,71.7,72.3,71.7,72.17,139909.0,55.5829,56.048,55.5829,55.9472,139909.0
2019-10-25 11:00:00,72.17,72.67,72.08,72.67,148891.0,55.9472,56.3348,55.8775,56.3348,148891.0
2019-10-25 11:30:00,72.69,72.81,72.53,72.62,110018.0,56.3503,56.4434,56.2263,56.2961,110018.0
2019-10-25 12:00:00,72.63,72.72,72.35,72.4,79762.0,56.3038,56.3736,56.0868,56.1255,79762.0
2019-10-25 12:30:00,72.42,72.5,72.25,72.35,84880.0,56.141,56.2031,56.0093,56.0868,84880.0
2019-10-25 13:00:00,72.34,72.67,72.34,72.66,85203.0,56.079,56.3348,56.079,56.3271,85203.0
2019-10-25 13:30:00,72.67,72.68,72.42,72.43,78801.0,56.3348,56.3426,56.141,56.1488,78801.0
2019-10-25 14:00:00,72.42,72.59,72.27,72.54,81557.0,56.141,56.2728,56.0248,56.2341,81557.0
2019-10-25 14:30:00,72.51,72.58,72.28,72.31,70124.0,56.2108,56.2651,56.0325,56.0558,70124.0
2019-10-25 15:00:00,72.3,72.42,72.21,72.36,134967.0,56.048,56.141,55.9782,56.0945,134967.0
2019-10-25 15:30:00,72.36,72.69,72.35,72.47,346167.0,56.0945,56.3503,56.0868,56.1798,346167.0
2019-10-28 09:30:00,73.09,73.33,72.18,72.76,201938.0,56.6604,56.8465,55.955,56.4046,201938.0
2019-10-28 10:00:00,72.81,72.87,72.52,72.55,152895.0,56.4434,56.4899,56.2186,56.2418,152895.0
2019-10-28 10:30:00,72.58,72.93,72.5,72.66,134518.0,56.2651,56.5364,56.2031,56.3271,134518.0
2019-10-28 11:00:00,72.63,72.63,71.93,72.01,123115.0,56.3038,56.3038,55.7612,55.8232,123115.0
2019-10-28 11:30:00,72.0,72.22,71.79,71.88,109243.0,55.8155,55.986,55.6527,55.7224,109243.0
2019-10-28 12:00:00,71.89,71.97,71.67,71.67,130568.0,55.7302,55.7922,55.5596,55.5596,130568.0
2019-10-28 12:30:00,71.63,71.71,71.35,71.37,207691.0,55.5286,55.5906,55.3116,55.3271,207691.0
2019-10-28 13:00:00,71.37,71.52,71.14,71.17,114837.0,55.3271,55.4433,55.1488,55.172,114837.0
2019-10-28 13:30:00,71.21,71.53,71.17,71.44,133776.0,55.203,55.4511,55.172,55.3813,133776.0
2019-10-28 14:00:00,71.45,71.57,71.37,71.43,128326.0,55.3891,55.4821,55.3271,55.3736,128326.0
2019-10-28 14:30:00,71.43,71.51,71.32,71.48,104101.0,55.3736,55.4356,55.2883,55.4123,104101.0
2019-10-28 15:00:00,71.48,71.51,71.22,71.26,190457.0,55.4123,55.4356,55.2108,55.2418,190457.0
2019-10-28 15:30:00,71.27,71.42,71.01,71.04,383555.0,55.2495,55.3658,55.048,55.0712,383555.0
2019-10-29 09:30:00,70.66,70.99,70.05,70.5,253823.0,54.7767,55.0325,54.3038,54.6526,253823.0
2019-10-29 10:00:00,70.5,70.91,70.33,70.88,192323.0,54.6526,54.9705,54.5208,54.9472,192323.0
2019-10-29 10:30:00,70.87,71.27,70.8,71.25,202134.0,54.9395,55.2495,54.8852,55.234,202134.0
2019-10-29 11:00:00,71.27,71.28,70.98,71.07,167676.0,55.2495,55.2573,55.0247,55.0945,167676.0
2019-10-29 11:30:00,71.06,71.69,71.02,71.58,151767.0,55.0867,55.5751,55.0557,55.4899,151767.0
2019-10-29 12:00:00,71.54,71.89,71.38,71.83,156031.0,55.4589,55.7302,55.3348,55.6837,156031.0
2019-10-29 12:30:00,71.84,71.89,71.59,71.65,93420.0,55.6914,55.7302,55.4976,55.5441,93420.0
2019-10-29 13:00:00,71.65,71.81,71.47,71.78,78175.0,55.5441,55.6682,55.4046,55.6449,78175.0
2019-10-29 13:30:00,71.79,72.28,71.76,72.17,101657.0,55.6527,56.0325,55.6294,55.9472,101657.0
2019-10-29 14:00:00,72.16,72.18,71.83,71.89,164358.0,55.9395,55.955,55.6837,55.7302,164358.0
2019-10-29 14:30:00,71.86,71.99,71.61,71.65,414683.0,55.7069,55.8077,55.5131,55.5441,414683.0
2019-10-29 15:00:00,71.64,71.91,71.56,71.8,243701.0,55.5364,55.7457,55.4744,55.6604,243701.0
2019-10-29 15:30:00,71.81,71.85,71.65,71.81,554017.0,55.6682,55.6992,55.5441,55.6682,554017.0
2019-10-30 09:30:00,72.01,72.5,71.5,71.65,147353.0,55.8232,56.2031,55.4278,55.5441,147353.0
2019-10-30 10:00:00,71.65,71.65,71.0,71.48,145119.0,55.5441,55.5441,55.0402,55.4123,145119.0
2019-10-30 10:30:00,71.52,71.73,70.9,71.35,98394.0,55.4433,55.6061,54.9627,55.3116,98394.0
2019-10-30 11:00:00,71.31,71.32,70.62,70.84,117014.0,55.2806,55.2883,54.7457,54.9162,117014.0
2019-10-30 11:30:00,70.81,70.96,70.46,70.6,100731.0,54.8929,55.0092,54.6216,54.7301,100731.0
2019-10-30 12:00:00,70.57,70.96,70.48,70.64,81259.0,54.7069,55.0092,54.6371,54.7612,81259.0
2019-10-30 12:30:00,70.65,70.89,70.4,70.89,207920.0,54.7689,54.955,54.5751,54.955,207920.0
2019-10-30 13:00:00,70.85,71.04,70.45,70.62,57770.0,54.924,55.0712,54.6139,54.7457,57770.0
2019-10-30 13:30:00,70.61,70.62,70.15,70.16,87906.0,54.7379,54.7457,54.3813,54.3891,87906.0
2019-10-30 14:00:00,70.16,70.62,70.12,70.56,199493.0,54.3891,54.7457,54.358,54.6991,199493.0
2019-10-30 14:30:00,70.59,70.6,69.95,70.07,142228.0,54.7224,54.7301,54.2263,54.3193,142228.0
2019-10-30 15:00:00,70.09,70.14,69.63,69.8,149792.0,54.3348,54.3736,53.9782,54.11,149792.0
2019-10-30 15:30:00,69.78,69.86,69.49,69.65,561211.0,54.0945,54.1565,53.8697,53.9937,561211.0
2019-10-31 09:30:00,69.17,69.73,68.19,68.25,255183.0,53.6216,54.0557,52.8619,52.9084,255183.0
2019-10-31 10:00:00,68.22,68.61,68.12,68.41,430300.0,52.8851,53.1875,52.8076,53.0324,430300.0
2019-10-31 10:30:00,68.41,68.63,68.11,68.22,315595.0,53.0324,53.203,52.7999,52.8851,315595.0
2019-10-31 11:00:00,68.22,68.47,68.15,68.29,539327.0,52.8851,53.0789,52.8309,52.9394,539327.0
2019-10-31 11:30:00,68.3,69.37,68.22,69.19,614174.0,52.9472,53.7766,52.8851,53.6371,614174.0
2019-10-31 12:00:00,69.2,69.23,68.95,69.02,164757.0,53.6448,53.6681,53.451,53.5053,164757.0
2019-10-31 12:30:00,69.0,69.06,68.64,68.67,55582.0,53.4898,53.5363,53.2107,53.234,55582.0
2019-10-31 13:00:00,68.64,68.72,68.33,68.41,94939.0,53.2107,53.2727,52.9704,53.0324,94939.0
2019-10-31 13:30:00,68.39,68.51,68.32,68.39,94942.0,53.0169,53.11,52.9627,53.0169,94942.0
2019-10-31 14:00:00,68.39,68.69,68.31,68.65,73061.0,53.0169,53.2495,52.9549,53.2185,73061.0
2019-10-31 14:30:00,68.62,68.86,68.56,68.78,155458.0,53.1952,53.3813,53.1487,53.3193,155458.0
2019-10-31 15:00:00,68.79,69.01,68.75,69.0,203900.0,53.327,53.4976,53.296,53.4898,203900.0
2019-10-31 15:30:00,69.01,69.41,69.0,69.31,688032.0,53.4976,53.8076,53.4898,53.7301,688032.0
2019-11-01 09:30:00,70.06,70.72,69.64,70.62,114901.0,54.3115,54.8232,53.9859,54.7457,114901.0
2019-11-01 10:00:00,70.63,71.17,70.46,70.82,191791.0,54.7534,55.172,54.6216,54.9007,191791.0
2019-11-01 10:30:00,70.8,71.32,70.75,70.96,158565.0,54.8852,55.2883,54.8464,55.0092,158565.0
2019-11-01 11:00:00,70.93,71.29,70.71,71.16,98951.0,54.986,55.265,54.8154,55.1643,98951.0
2019-11-01 11:30:00,71.2,71.28,70.97,71.18,112327.0,55.1953,55.2573,55.017,55.1798,112327.0
2019-11-01 12:00:00,71.18,71.2,70.64,70.94,113149.0,55.1798,55.1953,54.7612,54.9937,113149.0
2019-11-01 12:30:00,70.94,70.96,70.62,70.69,83956.0,54.9937,55.0092,54.7457,54.7999,83956.0
2019-11-01 13:00:00,70.67,71.14,70.61,71.05,104905.0,54.7844,55.1488,54.7379,55.079,104905.0
2019-11-01 13:30:00,71.06,71.18,70.95,71.12,103949.0,55.0867,55.1798,55.0015,55.1333,103949.0
2019-11-01 14:00:00,71.11,71.24,70.79,71.22,128841.0,55.1255,55.2263,54.8774,55.2108,128841.0
2019-11-01 14:30:00,71.22,71.38,71.06,71.13,120284.0,55.2108,55.3348,55.0867,55.141,120284.0
2019-11-01 15:00:00,71.13,71.37,71.04,71.16,165992.0,55.141,55.3271,55.0712,55.1643,165992.0
2019-11-01 15:30:00,71.16,71.21,70.95,71.14,435818.0,55.1643,55.203,55.0015,55.1488,435818.0
2019-11-04 09:30:00,72.42,73.4,72.37,73.23,254240.0,56.141,56.9008,56.1023,56.769,254240.0
2019-11-04 10:00:00,73.24,73.65,72.91,73.53,372172.0,56.7767,57.0946,56.5209,57.0015,372172.0
2019-11-04 10:30:00,73.56,73.93,73.44,73.72,218569.0,57.0248,57.3116,56.9318,57.1488,218569.0
2019-11-04 11:00:00,73.71,74.21,73.65,73.98,210740.0,57.1411,57.5287,57.0946,57.3504,210740.0
2019-11-04 11:30:00,73.97,74.01,73.63,73.73,166395.0,57.3426,57.3736,57.079,57.1566,166395.0
2019-11-04 12:00:00,73.73,74.15,73.57,74.06,217549.0,57.1566,57.4822,57.0325,57.4124,217549.0
2019-11-04 12:30:00,74.06,74.07,73.56,73.8,312565.0,57.4124,57.4201,57.0248,57.2108,312565.0
2019-11-04 13:00:00,73.8,74.05,73.8,73.97,98285.0,57.2108,57.4046,57.2108,57.3426,98285.0
2019-11-04 13:30:00,73.98,74.23,73.89,74.19,136594.0,57.3504,57.5442,57.2806,57.5132,136594.0
2019-11-04 14:00:00,74.19,74.24,74.05,74.2,175103.0,57.5132,57.5519,57.4046,57.5209,175103.0
2019-11-04 14:30:00,74.19,74.24,73.65,73.86,302897.0,57.5132,57.5519,57.0946,57.2573,302897.0
2019-11-04 15:00:00,73.86,74.23,73.85,73.98,319239.0,57.2573,57.5442,57.2496,57.3504,319239.0
2019-11-04 15:30:00,73.97,73.99,73.64,73.7,634293.0,57.3426,57.3581,57.0868,57.1333,634293.0
2019-11-05 09:30:00,74.4,74.97,73.75,74.82,215546.0,57.676,58.1178,57.1721,58.0016,215546.0
2019-11-05 10:00:00,74.88,75.07,74.42,74.46,333323.0,58.0481,58.1954,57.6915,57.7225,333323.0
2019-11-05 10:30:00,74.47,75.13,74.47,75.05,178471.0,57.7302,58.2419,57.7302,58.1799,178471.0
2019-11-05 11:00:00,75.08,75.36,74.96,75.15,236958.0,58.2031,58.4202,58.1101,58.2574,236958.0
2019-11-05 11:30:00,75.14,75.24,74.01,74.25,200790.0,58.2496,58.3271,57.3736,57.5597,200790.0
2019-11-05 12:00:00,74.26,74.28,73.8,73.8,92853.0,57.5674,57.5829,57.2108,57.2108,92853.0
2019-11-05 12:30:00,73.81,73.88,73.55,73.67,114279.0,57.2186,57.2729,57.017,57.1101,114279.0
2019-11-05 13:00:00,73.66,73.84,73.55,73.67,86780.0,57.1023,57.2418,57.017,57.1101,86780.0
2019-11-05 13:30:00,73.66,74.03,73.57,73.66,115039.0,57.1023,57.3891,57.0325,57.1023,115039.0
2019-11-05 14:00:00,73.65,73.87,73.55,73.7,149405.0,57.0946,57.2651,57.017,57.1333,149405.0
2019-11-05 14:30:00,73.73,73.79,73.42,73.5,219795.0,57.1566,57.2031,56.9163,56.9783,219795.0
2019-11-05 15:00:00,73.51,73.63,73.43,73.58,192617.0,56.986,57.079,56.924,57.0403,192617.0
2019-11-05 15:30:00,73.57,74.1,73.56,74.01,602838.0,57.0325,57.4434,57.0248,57.3736,602838.0
2019-11-06 09:30:00,73.49,73.7,70.78,72.13,622120.0,56.9705,57.1333,54.8697,55.9162,622120.0
2019-11-06 10:00:00,72.15,73.08,72.14,72.67,440082.0,55.9317,56.6527,55.924,56.3348,440082.0
2019-11-06 10:30:00,72.65,72.8,71.81,71.86,332418.0,56.3193,56.4356,55.6682,55.7069,332418.0
2019-11-06 11:00:00,71.89,72.17,71.5,71.51,217020.0,55.7302,55.9472,55.4278,55.4356,217020.0
2019-11-06 11:30:00,71.49,71.8,71.05,71.33,141843.0,55.4201,55.6604,55.079,55.2961,141843.0
2019-11-06 12:00:00,71.32,71.47,70.95,71.02,170933.0,55.2883,55.4046,55.0015,55.0557,170933.0
2019-11-06 12:30:00,71.03,71.19,70.68,70.83,176429.0,55.0635,55.1875,54.7922,54.9084,176429.0
2019-11-06 13:00:00,70.84,71.19,70.68,70.92,214146.0,54.9162,55.1875,54.7922,54.9782,214146.0
2019-11-06 13:30:00,70.92,71.86,70.7,71.79,144078.0,54.9782,55.7069,54.8077,55.6527,144078.0
2019-11-06 14:00:00,71.78,71.93,71.46,71.6,186545.0,55.6449,55.7612,55.3968,55.5054,186545.0
2019-11-06 14:30:00,71.6,71.65,71.2,71.43,194101.0,55.5054,55.5441,55.1953,55.3736,194101.0
2019-11-06 15:00:00,71.46,71.86,71.46,71.84,260414.0,55.3968,55.7069,55.3968,55.6914,260414.0
2019-11-06 15:30:00,71.84,71.88,71.27,71.42,736342.0,55.6914,55.7224,55.2495,55.3658,736342.0
2019-11-07 09:30:00,72.45,75.0,71.86,74.55,728069.0,56.1643,58.1411,55.7069,57.7922,728069.0
2019-11-07 10:00:00,74.5,75.08,74.33,75.08,448008.0,57.7535,58.2031,57.6217,58.2031,448008.0
2019-11-07 10:30:00,75.07,75.6,74.75,75.49,1067513.0,58.1954,58.6062,57.9473,58.5209,1067513.0
2019-11-07 11:00:00,75.47,75.55,74.07,74.53,530935.0,58.5054,58.5675,57.4201,57.7767,530935.0
2019-11-07 11:30:00,74.58,74.95,74.1,74.18,312917.0,57.8155,58.1023,57.4434,57.5054,312917.0
2019-11-07 12:00:00,74.2,74.63,74.06,74.54,213083.0,57.5209,57.8543,57.4124,57.7845,213083.0
2019-11-07 12:30:00,74.54,74.71,74.28,74.65,290503.0,57.7845,57.9163,57.5829,57.8698,290503.0
2019-11-07 13:00:00,74.63,74.64,73.94,74.2,154413.0,57.8543,57.862,57.3194,57.5209,154413.0
2019-11-07 13:30:00,74.2,75.06,74.04,74.83,208262.0,57.5209,58.1876,57.3969,58.0093,208262.0
2019-11-07 14:00:00,74.84,75.16,74.62,74.75,202276.0,58.0171,58.2651,57.8465,57.9473,202276.0
2019-11-07 14:30:00,74.77,75.16,74.67,74.82,246548.0,57.9628,58.2651,57.8853,58.0016,246548.0
2019-11-07 15:00:00,74.86,74.92,74.57,74.65,271908.0,58.0326,58.0791,57.8078,57.8698,271908.0
2019-11-07 15:30:00,74.65,74.78,74.37,74.76,681972.0,57.8698,57.9705,57.6527,57.955,681972.0
2019-11-08 09:30:00,74.0,74.85,73.14,73.83,402912.0,57.3659,58.0248,56.6992,57.2341,402912.0
2019-11-08 10:00:00,73.71,74.51,73.58,74.34,116005.0,57.1411,57.7612,57.0403,57.6295,116005.0
2019-11-08 10:30:00,74.31,75.15,74.03,74.95,324445.0,57.6062,58.2574,57.3891,58.1023,324445.0
2019-11-08 11:00:00,74.97,75.13,74.15,74.33,261500.0,58.1178,58.2419,57.4822,57.6217,261500.0
2019-11-08 11:30:00,74.34,75.19,74.16,75.11,103351.0,57.6295,58.2884,57.4899,58.2264,103351.0
2019-11-08 12:00:00,75.12,75.28,74.98,75.13,122155.0,58.2341,58.3582,58.1256,58.2419,122155.0
2019-11-08 12:30:00,75.14,75.2,74.81,74.84,79066.0,58.2496,58.2961,57.9938,58.0171,79066.0
2019-11-08 13:00:00,74.86,74.88,74.53,74.69,69381.0,58.0326,58.0481,57.7767,57.9008,69381.0
2019-11-08 13:30:00,74.69,75.03,74.61,75.03,141007.0,57.9008,58.1644,57.8388,58.1644,141007.0
2019-11-08 14:00:00,75.02,75.08,74.79,74.82,96929.0,58.1566,58.2031,57.9783,58.0016,96929.0
2019-11-08 14:30:00,74.81,74.98,74.75,74.77,100916.0,57.9938,58.1256,57.9473,57.9628,100916.0
2019-11-08 15:00:00,74.78,75.01,74.62,74.98,129418.0,57.9705,58.1488,57.8465,58.1256,129418.0
2019-11-08 15:30:00,74.99,75.05,74.66,74.68,281528.0,58.1333,58.1799,57.8775,57.893,281528.0
2019-11-11 09:30:00,73.5,73.97,72.92,73.76,270843.0,56.9783,57.3426,56.5286,57.1798,270843.0
2019-11-11 10:00:00,73.81,74.6,73.65,74.28,95783.0,57.2186,57.831,57.0946,57.5829,95783.0
2019-11-11 10:30:00,74.29,74.33,74.03,74.11,89582.0,57.5907,57.6217,57.3891,57.4512,89582.0
2019-11-11 11:00:00,74.13,74.15,73.72,73.96,79316.0,57.4667,57.4822,57.1488,57.3349,79316.0
2019-11-11 11:30:00,73.99,74.44,73.96,74.16,71473.0,57.3581,57.707,57.3349,57.4899,71473.0
2019-11-11 12:00:00,74.17,74.32,73.94,74.28,77505.0,57.4977,57.6139,57.3194,57.5829,77505.0
2019-11-11 12:30:00,74.28,74.51,74.02,74.27,51843.0,57.5829,57.7612,57.3814,57.5752,51843.0
2019-11-11 13:00:00,74.26,74.26,74.03,74.07,73818.0,57.5674,57.5674,57.3891,57.4201,73818.0
2019-11-11 13:30:00,74.05,74.4,74.0,74.31,146336.0,57.4046,57.676,57.3659,57.6062,146336.0
2019-11-11 14:00:00,74.31,74.37,74.18,74.23,87533.0,57.6062,57.6527,57.5054,57.5442,87533.0
2019-11-11 14:30:00,74.23,74.32,74.09,74.12,58420.0,57.5442,57.6139,57.4356,57.4589,58420.0
2019-11-11 15:00:00,74.13,74.22,73.88,73.93,109309.0,57.4667,57.5364,57.2729,57.3116,109309.0
2019-11-11 15:30:00,73.93,74.02,73.74,73.8,330609.0,57.3116,57.3814,57.1643,57.2108,330609.0
2019-11-12 09:30:00,74.1,74.37,73.62,74.03,158867.0,57.4434,57.6527,57.0713,57.3891,158867.0
2019-11-12 10:00:00,74.01,74.25,73.66,74.14,149082.0,57.3736,57.5597,57.1023,57.4744,149082.0
2019-11-12 10:30:00,74.14,74.38,73.92,73.94,203958.0,57.4744,57.6605,57.3039,57.3194,203958.0
2019-11-12 11:00:00,73.93,74.17,73.84,73.91,144583.0,57.3116,57.4977,57.2418,57.2961,144583.0
2019-11-12 11:30:00,73.98,74.07,73.63,73.78,308211.0,57.3504,57.4201,57.079,57.1953,308211.0
2019-11-12 12:00:00,73.8,73.91,73.35,73.59,97756.0,57.2108,57.2961,56.862,57.048,97756.0
2019-11-12 12:30:00,73.58,73.61,73.06,73.17,76827.0,57.0403,57.0635,56.6372,56.7225,76827.0
2019-11-12 13:00:00,73.16,73.5,73.15,73.23,111709.0,56.7147,56.9783,56.7069,56.769,111709.0
2019-11-12 13:30:00,73.26,73.5,73.2,73.3,103435.0,56.7922,56.9783,56.7457,56.8232,103435.0
2019-11-12 14:00:00,73.31,73.38,72.85,72.97,109056.0,56.831,56.8852,56.4744,56.5674,109056.0
2019-11-12 14:30:00,72.96,73.02,72.48,72.75,184183.0,56.5597,56.6062,56.1876,56.3969,184183.0
2019-11-12 15:00:00,72.73,72.87,72.61,72.84,150410.0,56.3814,56.4899,56.2883,56.4666,150410.0
2019-11-12 15:30:00,72.84,73.32,72.82,73.29,428507.0,56.4666,56.8387,56.4511,56.8155,428507.0
2019-11-13 09:30:00,72.67,72.94,72.0,72.69,159399.0,56.3348,56.5442,55.8155,56.3503,159399.0
2019-11-13 10:00:00,72.7,72.71,71.99,72.05,115923.0,56.3581,56.3659,55.8077,55.8542,115923.0
2019-11-13 10:30:00,72.06,72.16,71.5,71.61,171261.0,55.862,55.9395,55.4278,55.5131,171261.0
2019-11-13 11:00:00,71.62,71.81,71.52,71.74,117238.0,55.5209,55.6682,55.4433,55.6139,117238.0
2019-11-13 11:30:00,71.75,72.14,71.73,71.77,89844.0,55.6216,55.924,55.6061,55.6372,89844.0
2019-11-13 12:00:00,71.77,71.91,71.64,71.86,79378.0,55.6372,55.7457,55.5364,55.7069,79378.0
2019-11-13 12:30:00,71.87,72.33,71.87,72.04,137177.0,55.7147,56.0713,55.7147,55.8465,137177.0
2019-11-13 13:00:00,72.04,72.1,71.69,71.74,69337.0,55.8465,55.893,55.5751,55.6139,69337.0
2019-11-13 13:30:00,71.75,71.85,71.34,71.42,127850.0,55.6216,55.6992,55.3038,55.3658,127850.0
2019-11-13 14:00:00,71.42,71.47,71.1,71.29,209168.0,55.3658,55.4046,55.1178,55.265,209168.0
2019-11-13 14:30:00,71.28,71.84,71.26,71.69,202262.0,55.2573,55.6914,55.2418,55.5751,202262.0
2019-11-13 15:00:00,71.7,71.74,71.52,71.63,167252.0,55.5829,55.6139,55.4433,55.5286,167252.0
2019-11-13 15:30:00,71.62,72.79,71.62,72.6,1128455.0,55.5209,56.4279,55.5209,56.2806,1128455.0
2019-11-14 09:30:00,72.87,74.02,72.8,73.65,341216.0,56.4899,57.3814,56.4356,57.0946,341216.0
2019-11-14 10:00:00,73.66,74.24,73.54,73.95,252860.0,57.1023,57.5519,57.0093,57.3271,252860.0
2019-11-14 10:30:00,73.96,73.97,73.38,73.58,134346.0,57.3349,57.3426,56.8852,57.0403,134346.0
2019-11-14 11:00:00,73.56,73.72,72.93,73.0,197953.0,57.0248,57.1488,56.5364,56.5907,197953.0
2019-11-14 11:30:00,73.01,73.2,72.77,72.96,135277.0,56.5984,56.7457,56.4124,56.5597,135277.0
2019-11-14 12:00:00,72.96,73.06,72.72,72.9,80499.0,56.5597,56.6372,56.3736,56.5131,80499.0
2019-11-14 12:30:00,72.9,73.03,72.84,72.97,53271.0,56.5131,56.6139,56.4666,56.5674,53271.0
2019-11-14 13:00:00,72.95,72.99,72.65,72.7,44996.0,56.5519,56.5829,56.3193,56.3581,44996.0
2019-11-14 13:30:00,72.69,72.78,72.13,72.44,143013.0,56.3503,56.4201,55.9162,56.1565,143013.0
2019-11-14 14:00:00,72.39,72.67,72.29,72.47,83290.0,56.1178,56.3348,56.0403,56.1798,83290.0
2019-11-14 14:30:00,72.49,72.53,72.2,72.36,90297.0,56.1953,56.2263,55.9705,56.0945,90297.0
2019-11-14 15:00:00,72.38,72.45,72.23,72.35,149506.0,56.11,56.1643,55.9937,56.0868,149506.0
2019-11-14 15:30:00,72.34,72.68,72.19,72.36,503492.0,56.079,56.3426,55.9627,56.0945,503492.0
2019-11-15 09:30:00,72.81,73.35,72.54,73.13,351022.0,56.4434,56.862,56.2341,56.6914,351022.0
2019-11-15 10:00:00,73.12,73.39,73.02,73.33,331405.0,56.6837,56.893,56.6062,56.8465,331405.0
2019-11-15 10:30:00,73.32,73.53,73.02,73.27,68210.0,56.8387,57.0015,56.6062,56.8,68210.0
2019-11-15 11:00:00,73.27,73.82,73.24,73.79,175475.0,56.8,57.2263,56.7767,57.2031,175475.0
2019-11-15 11:30:00,73.8,74.0,73.53,73.62,370627.0,57.2108,57.3659,57.0015,57.0713,370627.0
2019-11-15 12:00:00,73.64,73.88,73.48,73.74,78434.0,57.0868,57.2729,56.9628,57.1643,78434.0
2019-11-15 12:30:00,73.75,73.86,73.56,73.75,169304.0,57.1721,57.2573,57.0248,57.1721,169304.0
2019-11-15 13:00:00,73.75,74.01,73.7,73.9,131614.0,57.1721,57.3736,57.1333,57.2884,131614.0
2019-11-15 13:30:00,73.91,73.99,73.75,73.76,125760.0,57.2961,57.3581,57.1721,57.1798,125760.0
2019-11-15 14:00:00,73.78,73.81,73.5,73.64,130833.0,57.1953,57.2186,56.9783,57.0868,130833.0
2019-11-15 14:30:00,73.64,73.69,73.43,73.48,60705.0,57.0868,57.1256,56.924,56.9628,60705.0
2019-11-15 15:00:00,73.5,73.58,73.29,73.34,103734.0,56.9783,57.0403,56.8155,56.8542,103734.0
2019-11-15 15:30:00,73.33,73.5,73.12,73.49,384686.0,56.8465,56.9783,56.6837,56.9705,384686.0
2019-11-18 09:30:00,72.72,72.94,71.63,72.05,163577.0,56.3736,56.5442,55.5286,55.8542,163577.0
2019-11-18 10:00:00,71.98,71.99,71.09,71.38,121520.0,55.7999,55.8077,55.11,55.3348,121520.0
2019-11-18 10:30:00,71.33,71.59,71.19,71.36,89705.0,55.2961,55.4976,55.1875,55.3193,89705.0
2019-11-18 11:00:00,71.36,71.46,71.13,71.25,106693.0,55.3193,55.3968,55.141,55.234,106693.0
2019-11-18 11:30:00,71.25,71.26,71.03,71.23,65695.0,55.234,55.2418,55.0635,55.2185,65695.0
2019-11-18 12:00:00,71.24,71.32,71.02,71.03,84993.0,55.2263,55.2883,55.0557,55.0635,84993.0
2019-11-18 12:30:00,71.03,71.3,70.94,71.0,78065.0,55.0635,55.2728,54.9937,55.0402,78065.0
2019-11-18 13:00:00,71.0,71.1,70.7,70.94,105436.0,55.0402,55.1178,54.8077,54.9937,105436.0
2019-11-18 13:30:00,70.94,71.0,70.77,70.89,71286.0,54.9937,55.0402,54.8619,54.955,71286.0
2019-11-18 14:00:00,70.89,71.29,70.79,71.28,74422.0,54.955,55.265,54.8774,55.2573,74422.0
2019-11-18 14:30:00,71.27,71.3,71.11,71.28,122430.0,55.2495,55.2728,55.1255,55.2573,122430.0
2019-11-18 15:00:00,71.28,71.35,71.18,71.28,130985.0,55.2573,55.3116,55.1798,55.2573,130985.0
2019-11-18 15:30:00,71.28,71.33,71.13,71.27,398891.0,55.2573,55.2961,55.141,55.2495,398891.0
2019-11-19 09:30:00,71.36,71.39,69.78,70.35,352529.0,55.3193,55.3426,54.0945,54.5363,352529.0
2019-11-19 10:00:00,70.32,70.9,70.17,70.45,256607.0,54.5131,54.9627,54.3968,54.6139,256607.0
2019-11-19 10:30:00,70.46,70.47,70.0,70.32,106492.0,54.6216,54.6294,54.265,54.5131,106492.0
2019-11-19 11:00:00,70.31,70.34,70.01,70.19,112924.0,54.5053,54.5286,54.2728,54.4123,112924.0
2019-11-19 11:30:00,70.2,70.46,70.03,70.29,147619.0,54.4201,54.6216,54.2883,54.4898,147619.0
2019-11-19 12:00:00,70.31,70.55,70.22,70.42,178166.0,54.5053,54.6914,54.4356,54.5906,178166.0
2019-11-19 12:30:00,70.44,70.5,70.3,70.4,76811.0,54.6061,54.6526,54.4976,54.5751,76811.0
2019-11-19 13:00:00,70.41,70.48,70.28,70.41,59553.0,54.5829,54.6371,54.4821,54.5829,59553.0
2019-11-19 13:30:00,70.4,70.44,70.16,70.22,60525.0,54.5751,54.6061,54.3891,54.4356,60525.0
2019-11-19 14:00:00,70.24,70.35,70.11,70.16,206737.0,54.4511,54.5363,54.3503,54.3891,206737.0
2019-11-19 14:30:00,70.15,70.32,70.06,70.16,128722.0,54.3813,54.5131,54.3115,54.3891,128722.0
2019-11-19 15:00:00,70.16,70.34,70.11,70.14,182739.0,54.3891,54.5286,54.3503,54.3736,182739.0
2019-11-19 15:30:00,70.14,70.58,70.13,70.4,670239.0,54.3736,54.7146,54.3658,54.5751,670239.0
2019-11-20 09:30:00,70.74,71.1,70.3,70.5,249243.0,54.8387,55.1178,54.4976,54.6526,249243.0
2019-11-20 10:00:00,70.55,71.04,70.45,70.99,212041.0,54.6914,55.0712,54.6139,55.0325,212041.0
2019-11-20 10:30:00,71.01,72.04,71.01,71.96,149198.0,55.048,55.8465,55.048,55.7844,149198.0
2019-11-20 11:00:00,71.95,72.84,71.85,72.69,157472.0,55.7767,56.4666,55.6992,56.3503,157472.0
2019-11-20 11:30:00,72.69,73.24,72.65,72.98,187445.0,56.3503,56.7767,56.3193,56.5752,187445.0
2019-11-20 12:00:00,72.98,73.37,72.93,73.23,123921.0,56.5752,56.8775,56.5364,56.769,123921.0
2019-11-20 12:30:00,73.23,73.35,72.34,72.6,161983.0,56.769,56.862,56.079,56.2806,161983.0
2019-11-20 13:00:00,72.58,72.58,71.98,72.48,140797.0,56.2651,56.2651,55.7999,56.1876,140797.0
2019-11-20 13:30:00,72.48,72.72,72.29,72.61,86942.0,56.1876,56.3736,56.0403,56.2883,86942.0
2019-11-20 14:00:00,72.61,72.76,72.2,72.45,111687.0,56.2883,56.4046,55.9705,56.1643,111687.0
2019-11-20 14:30:00,72.47,72.59,72.12,72.31,108484.0,56.1798,56.2728,55.9085,56.0558,108484.0
2019-11-20 15:00:00,72.36,72.4,72.15,72.22,121481.0,56.0945,56.1255,55.9317,55.986,121481.0
2019-11-20 15:30:00,72.21,72.31,71.91,72.03,387780.0,55.9782,56.0558,55.7457,55.8387,387780.0
2019-11-21 09:30:00,72.06,72.69,71.3,71.98,250398.0,55.862,56.3503,55.2728,55.7999,250398.0
2019-11-21 10:00:00,71.9,72.03,71.59,71.97,376696.0,55.7379,55.8387,55.4976,55.7922,376696.0
2019-11-21 10:30:00,71.95,72.23,71.7,71.73,185342.0,55.7767,55.9937,55.5829,55.6061,185342.0
2019-11-21 11:00:00,71.75,72.12,71.38,71.98,284535.0,55.6216,55.9085,55.3348,55.7999,284535.0
2019-11-21 11:30:00,72.02,72.58,71.96,72.56,227791.0,55.831,56.2651,55.7844,56.2496,227791.0
2019-11-21 12:00:00,72.57,73.0,72.49,72.69,143987.0,56.2573,56.5907,56.1953,56.3503,143987.0
2019-11-21 12:30:00,72.68,72.83,72.45,72.69,310042.0,56.3426,56.4589,56.1643,56.3503,310042.0
2019-11-21 13:00:00,72.69,72.94,72.54,72.8,129569.0,56.3503,56.5442,56.2341,56.4356,129569.0
2019-11-21 13:30:00,72.8,73.09,72.75,72.79,236229.0,56.4356,56.6604,56.3969,56.4279,236229.0
2019-11-21 14:00:00,72.79,73.09,72.74,73.08,91722.0,56.4279,56.6604,56.3891,56.6527,91722.0
2019-11-21 14:30:00,73.07,73.3,72.93,73.18,149307.0,56.6449,56.8232,56.5364,56.7302,149307.0
2019-11-21 15:00:00,73.19,73.27,73.03,73.19,150945.0,56.738,56.8,56.6139,56.738,150945.0
2019-11-21 15:30:00,73.21,73.46,73.16,73.3,363930.0,56.7535,56.9473,56.7147,56.8232,363930.0
2019-11-22 09:30:00,73.51,73.91,72.94,73.81,122907.0,56.986,57.2961,56.5442,57.2186,122907.0
2019-11-22 10:00:00,73.75,74.25,73.66,74.15,245686.0,57.1721,57.5597,57.1023,57.4822,245686.0
2019-11-22 10:30:00,74.13,74.31,73.46,73.56,253973.0,57.4667,57.6062,56.9473,57.0248,253973.0
2019-11-22 11:00:00,73.53,73.61,72.98,73.31,194344.0,57.0015,57.0635,56.5752,56.831,194344.0
2019-11-22 11:30:00,73.29,73.54,73.16,73.39,118189.0,56.8155,57.0093,56.7147,56.893,118189.0
2019-11-22 12:00:00,73.39,73.55,73.24,73.44,119230.0,56.893,57.017,56.7767,56.9318,119230.0
2019-11-22 12:30:00,73.44,73.46,73.03,73.16,81056.0,56.9318,56.9473,56.6139,56.7147,81056.0
2019-11-22 13:00:00,73.14,73.57,73.11,73.34,77588.0,56.6992,57.0325,56.6759,56.8542,77588.0
2019-11-22 13:30:00,73.33,73.92,73.32,73.83,120649.0,56.8465,57.3039,56.8387,57.2341,120649.0
2019-11-22 14:00:00,73.81,73.84,73.38,73.51,111048.0,57.2186,57.2418,56.8852,56.986,111048.0
2019-11-22 14:30:00,73.5,73.64,73.5,73.58,88353.0,56.9783,57.0868,56.9783,57.0403,88353.0
2019-11-22 15:00:00,73.58,73.6,73.04,73.04,108603.0,57.0403,57.0558,56.6217,56.6217,108603.0
2019-11-22 15:30:00,73.04,73.14,72.83,73.0,357990.0,56.6217,56.6992,56.4589,56.5907,357990.0
2019-11-25 09:30:00,72.82,73.25,72.14,72.31,215596.0,56.4511,56.7845,55.924,56.0558,215596.0
2019-11-25 10:00:00,72.14,73.13,72.07,73.09,133171.0,55.924,56.6914,55.8697,56.6604,133171.0
2019-11-25 10:30:00,73.06,73.16,72.67,72.7,139994.0,56.6372,56.7147,56.3348,56.3581,139994.0
2019-11-25 11:00:00,72.74,73.11,72.66,72.95,133907.0,56.3891,56.6759,56.3271,56.5519,133907.0
2019-11-25 11:30:00,72.95,72.98,72.65,72.68,110775.0,56.5519,56.5752,56.3193,56.3426,110775.0
2019-11-25 12:00:00,72.66,73.01,72.58,72.96,92388.0,56.3271,56.5984,56.2651,56.5597,92388.0
2019-11-25 12:30:00,72.97,73.47,72.97,73.42,104795.0,56.5674,56.955,56.5674,56.9163,104795.0
2019-11-25 13:00:00,73.42,73.56,73.24,73.33,150582.0,56.9163,57.0248,56.7767,56.8465,150582.0
2019-11-25 13:30:00,73.33,73.4,73.08,73.18,135882.0,56.8465,56.9008,56.6527,56.7302,135882.0
2019-11-25 14:00:00,73.18,73.39,73.05,73.06,120280.0,56.7302,56.893,56.6294,56.6372,120280.0
2019-11-25 14:30:00,73.08,73.27,73.08,73.17,102654.0,56.6527,56.8,56.6527,56.7225,102654.0
2019-11-25 15:00:00,73.17,73.42,73.05,73.41,233301.0,56.7225,56.9163,56.6294,56.9085,233301.0
2019-11-25 15:30:00,73.42,73.59,73.26,73.5,440167.0,56.9163,57.048,56.7922,56.9783,440167.0
2019-11-26 09:30:00,73.48,73.68,73.0,73.3,242744.0,56.9628,57.1178,56.5907,56.8232,242744.0
2019-11-26 10:00:00,73.3,73.54,72.5,72.52,244511.0,56.8232,57.0093,56.2031,56.2186,244511.0
2019-11-26 10:30:00,72.5,72.71,71.98,72.1,223650.0,56.2031,56.3659,55.7999,55.893,223650.0
2019-11-26 11:00:00,72.18,72.39,71.94,72.25,165452.0,55.955,56.1178,55.7689,56.0093,165452.0
2019-11-26 11:30:00,72.23,72.62,72.08,72.59,112255.0,55.9937,56.2961,55.8775,56.2728,112255.0
2019-11-26 12:00:00,72.61,72.74,72.46,72.46,67481.0,56.2883,56.3891,56.172,56.172,67481.0
2019-11-26 12:30:00,72.45,72.63,72.29,72.34,51434.0,56.1643,56.3038,56.0403,56.079,51434.0
2019-11-26 13:00:00,72.34,72.41,72.12,72.13,107760.0,56.079,56.1333,55.9085,55.9162,107760.0
2019-11-26 13:30:00,72.13,72.48,72.11,72.3,75757.0,55.9162,56.1876,55.9007,56.048,75757.0
2019-11-26 14:00:00,72.32,72.41,72.16,72.36,84776.0,56.0635,56.1333,55.9395,56.0945,84776.0
2019-11-26 14:30:00,72.38,72.53,72.28,72.41,81934.0,56.11,56.2263,56.0325,56.1333,81934.0
2019-11-26 15:00:00,72.43,72.44,71.89,71.89,105175.0,56.1488,56.1565,55.7302,55.7302,105175.0
2019-11-26 15:30:00,71.89,72.24,71.85,71.91,479421.0,55.7302,56.0015,55.6992,55.7457,479421.0
2019-11-27 09:30:00,72.07,72.38,71.9,72.27,87288.0,55.8697,56.11,55.7379,56.0248,87288.0
2019-11-27 10:00:00,72.27,72.56,72.06,72.2,121428.0,56.0248,56.2496,55.862,55.9705,121428.0
2019-11-27 10:30:00,72.16,72.37,71.48,71.69,144675.0,55.9395,56.1023,55.4123,55.5751,144675.0
2019-11-27 11:00:00,71.69,71.98,71.53,71.77,153964.0,55.5751,55.7999,55.4511,55.6372,153964.0
2019-11-27 11:30:00,71.75,71.78,71.42,71.56,109190.0,55.6216,55.6449,55.3658,55.4744,109190.0
2019-11-27 12:00:00,71.55,71.59,71.33,71.52,88341.0,55.4666,55.4976,55.2961,55.4433,88341.0
2019-11-27 12:30:00,71.51,71.62,71.41,71.58,49188.0,55.4356,55.5209,55.3581,55.4899,49188.0
2019-11-27 13:00:00,71.59,71.95,71.58,71.94,100736.0,55.4976,55.7767,55.4899,55.7689,100736.0
2019-11-27 13:30:00,71.95,72.2,71.9,72.15,244067.0,55.7767,55.9705,55.7379,55.9317,244067.0
2019-11-27 14:00:00,72.14,72.36,72.09,72.36,125889.0,55.924,56.0945,55.8852,56.0945,125889.0
2019-11-27 14:30:00,72.33,72.46,72.2,72.21,97539.0,56.0713,56.172,55.9705,55.9782,97539.0
2019-11-27 15:00:00,72.21,72.33,72.17,72.24,71748.0,55.9782,56.0713,55.9472,56.0015,71748.0
2019-11-27 15:30:00,72.25,72.39,72.18,72.34,289442.0,56.0093,56.1178,55.955,56.079,289442.0
2019-11-29 09:30:00,71.37,71.85,70.9,71.63,131298.0,55.3271,55.6992,54.9627,55.5286,131298.0
2019-11-29 10:00:00,71.63,71.65,70.73,70.9,122732.0,55.5286,55.5441,54.8309,54.9627,122732.0
2019-11-29 10:30:00,70.92,71.15,70.59,70.7,111578.0,54.9782,55.1565,54.7224,54.8077,111578.0
2019-11-29 11:00:00,70.7,70.74,70.46,70.63,124056.0,54.8077,54.8387,54.6216,54.7534,124056.0
2019-11-29 11:30:00,70.63,71.56,70.62,71.39,93407.0,54.7534,55.4744,54.7457,55.3426,93407.0
2019-11-29 12:00:00,71.39,71.53,71.17,71.42,62108.0,55.3426,55.4511,55.172,55.3658,62108.0
2019-11-29 12:30:00,71.47,71.55,70.82,70.95,166803.0,55.4046,55.4666,54.9007,55.0015,166803.0
2019-12-02 09:30:00,71.62,72.62,71.38,72.37,267087.0,55.5209,56.2961,55.3348,56.1023,267087.0
2019-12-02 10:00:00,72.43,72.48,71.81,72.02,198844.0,56.1488,56.1876,55.6682,55.831,198844.0
2019-12-02 10:30:00,72.0,72.29,71.79,71.91,95506.0,55.8155,56.0403,55.6527,55.7457,95506.0
2019-12-02 11:00:00,71.92,72.01,71.53,71.86,92883.0,55.7534,55.8232,55.4511,55.7069,92883.0
2019-12-02 11:30:00,71.84,71.87,71.37,71.44,99793.0,55.6914,55.7147,55.3271,55.3813,99793.0
2019-12-02 12:00:00,71.43,71.59,71.14,71.2,86961.0,55.3736,55.4976,55.1488,55.1953,86961.0
2019-12-02 12:30:00,71.21,71.29,71.02,71.16,74560.0,55.203,55.265,55.0557,55.1643,74560.0
2019-12-02 13:00:00,71.16,71.5,71.07,71.39,47334.0,55.1643,55.4278,55.0945,55.3426,47334.0
2019-12-02 13:30:00,71.36,71.52,71.31,71.39,139143.0,55.3193,55.4433,55.2806,55.3426,139143.0
2019-12-02 14:00:00,71.39,71.39,71.02,71.25,273714.0,55.3426,55.3426,55.0557,55.234,273714.0
2019-12-02 14:30:00,71.24,71.3,71.07,71.1,492077.0,55.2263,55.2728,55.0945,55.1178,492077.0
2019-12-02 15:00:00,71.09,71.21,70.71,70.77,282401.0,55.11,55.203,54.8154,54.8619,282401.0
2019-12-02 15:30:00,70.77,71.18,70.74,70.79,550188.0,54.8619,55.1798,54.8387,54.8774,550188.0
2019-12-03 09:30:00,70.01,70.12,68.77,68.97,369424.0,54.2728,54.358,53.3115,53.4665,369424.0
2019-12-03 10:00:00,68.9,68.9,68.24,68.32,489016.0,53.4123,53.4123,52.9006,52.9627,489016.0
2019-12-03 10:30:00,68.3,68.71,68.08,68.37,333245.0,52.9472,53.265,52.7766,53.0014,333245.0
2019-12-03 11:00:00,68.37,69.62,68.33,69.45,272273.0,53.0014,53.9704,52.9704,53.8387,272273.0
2019-12-03 11:30:00,69.4,69.65,69.25,69.33,166780.0,53.7999,53.9937,53.6836,53.7456,166780.0
2019-12-03 12:00:00,69.3,69.76,69.11,69.48,274106.0,53.7224,54.079,53.5751,53.8619,274106.0
2019-12-03 12:30:00,69.48,69.81,69.41,69.81,132063.0,53.8619,54.1177,53.8076,54.1177,132063.0
2019-12-03 13:00:00,69.81,69.86,69.39,69.49,124585.0,54.1177,54.1565,53.7921,53.8697,124585.0
2019-12-03 13:30:00,69.51,69.76,69.35,69.72,90980.0,53.8852,54.079,53.7611,54.048,90980.0
2019-12-03 14:00:00,69.71,70.06,69.16,69.28,216593.0,54.0402,54.3115,53.6138,53.7069,216593.0
2019-12-03 14:30:00,69.28,69.34,69.02,69.08,113779.0,53.7069,53.7534,53.5053,53.5518,113779.0
2019-12-03 15:00:00,69.08,69.27,69.02,69.22,141748.0,53.5518,53.6991,53.5053,53.6604,141748.0
2019-12-03 15:30:00,69.21,69.21,68.77,68.79,501430.0,53.6526,53.6526,53.3115,53.327,501430.0
2019-12-04 09:30:00,69.72,71.09,69.63,70.99,333936.0,54.048,55.11,53.9782,55.0325,333936.0
2019-12-04 10:00:00,70.96,71.53,70.96,71.26,294228.0,55.0092,55.4511,55.0092,55.2418,294228.0
2019-12-04 10:30:00,71.26,71.76,71.13,71.67,314197.0,55.2418,55.6294,55.141,55.5596,314197.0
2019-12-04 11:00:00,71.68,71.82,71.17,71.49,318291.0,55.5674,55.6759,55.172,55.4201,318291.0
2019-12-04 11:30:00,71.49,72.48,71.44,72.38,340786.0,55.4201,56.1876,55.3813,56.11,340786.0
2019-12-04 12:00:00,72.37,72.43,72.0,72.29,362540.0,56.1023,56.1488,55.8155,56.0403,362540.0
2019-12-04 12:30:00,72.32,72.55,72.25,72.29,210482.0,56.0635,56.2418,56.0093,56.0403,210482.0
2019-12-04 13:00:00,72.27,72.49,72.18,72.41,174396.0,56.0248,56.1953,55.955,56.1333,174396.0
2019-12-04 13:30:00,72.4,72.44,72.07,72.14,153911.0,56.1255,56.1565,55.8697,55.924,153911.0
2019-12-04 14:00:00,72.14,72.16,71.97,72.1,244840.0,55.924,55.9395,55.7922,55.893,244840.0
2019-12-04 14:30:00,72.1,72.18,71.99,72.15,191362.0,55.893,55.955,55.8077,55.9317,191362.0
2019-12-04 15:00:00,72.16,72.17,71.93,71.97,251958.0,55.9395,55.9472,55.7612,55.7922,251958.0
2019-12-04 15:30:00,71.98,72.43,71.97,72.06,933524.0,55.7999,56.1488,55.7922,55.862,933524.0
2019-12-05 09:30:00,72.52,72.81,71.52,71.74,327534.0,56.2186,56.4434,55.4433,55.6139,327534.0
2019-12-05 10:00:00,71.75,72.02,71.23,71.61,181788.0,55.6216,55.831,55.2185,55.5131,181788.0
2019-12-05 10:30:00,71.6,71.7,71.43,71.49,119413.0,55.5054,55.5829,55.3736,55.4201,119413.0
2019-12-05 11:00:00,71.5,71.78,70.95,71.06,247533.0,55.4278,55.6449,55.0015,55.0867,247533.0
2019-12-05 11:30:00,71.07,71.39,71.05,71.2,92969.0,55.0945,55.3426,55.079,55.1953,92969.0
2019-12-05 12:00:00,71.18,71.37,70.86,71.03,171766.0,55.1798,55.3271,54.9317,55.0635,171766.0
2019-12-05 12:30:00,70.99,71.06,70.42,70.54,68402.0,55.0325,55.0867,54.5906,54.6836,68402.0
2019-12-05 13:00:00,70.53,70.74,70.43,70.56,131104.0,54.6759,54.8387,54.5984,54.6991,131104.0
2019-12-05 13:30:00,70.58,70.72,70.43,70.43,79653.0,54.7146,54.8232,54.5984,54.5984,79653.0
2019-12-05 14:00:00,70.47,70.67,70.31,70.36,94250.0,54.6294,54.7844,54.5053,54.5441,94250.0
2019-12-05 14:30:00,70.34,70.51,70.16,70.4,331823.0,54.5286,54.6604,54.3891,54.5751,331823.0
2019-12-05 15:00:00,70.4,70.94,70.38,70.91,177104.0,54.5751,54.9937,54.5596,54.9705,177104.0
2019-12-05 15:30:00,70.9,71.05,70.51,70.59,461139.0,54.9627,55.079,54.6604,54.7224,461139.0
2019-12-06 09:30:00,70.91,73.16,70.7,72.8,337928.0,54.9705,56.7147,54.8077,56.4356,337928.0
2019-12-06 10:00:00,72.82,73.1,72.62,72.7,213250.0,56.4511,56.6682,56.2961,56.3581,213250.0
2019-12-06 10:30:00,72.67,73.03,72.4,72.49,219684.0,56.3348,56.6139,56.1255,56.1953,219684.0
2019-12-06 11:00:00,72.48,73.13,72.47,73.09,159091.0,56.1876,56.6914,56.1798,56.6604,159091.0
2019-12-06 11:30:00,73.09,73.43,73.01,73.21,124627.0,56.6604,56.924,56.5984,56.7535,124627.0
2019-12-06 12:00:00,73.22,73.23,72.98,73.15,91895.0,56.7612,56.769,56.5752,56.7069,91895.0
2019-12-06 12:30:00,73.16,73.36,73.12,73.25,105906.0,56.7147,56.8697,56.6837,56.7845,105906.0
2019-12-06 13:00:00,73.24,73.49,73.14,73.49,103193.0,56.7767,56.9705,56.6992,56.9705,103193.0
2019-12-06 13:30:00,73.48,73.74,73.42,73.59,128295.0,56.9628,57.1643,56.9163,57.048,128295.0
2019-12-06 14:00:00,73.58,73.93,73.55,73.71,392786.0,57.0403,57.3116,57.017,57.1411,392786.0
2019-12-06 14:30:00,73.7,73.78,73.45,73.71,230840.0,57.1333,57.1953,56.9395,57.1411,230840.0
2019-12-06 15:00:00,73.7,74.06,73.69,74.0,170247.0,57.1333,57.4124,57.1256,57.3659,170247.0
2019-12-06 15:30:00,74.0,74.12,73.75,73.95,514839.0,57.3659,57.4589,57.1721,57.3271,514839.0
2019-12-09 09:30:00,73.28,73.86,72.78,73.57,224145.0,56.8077,57.2573,56.4201,57.0325,224145.0
2019-12-09 10:00:00,73.59,74.17,73.45,73.98,146107.0,57.048,57.4977,56.9395,57.3504,146107.0
2019-12-09 10:30:00,73.96,74.3,73.88,74.07,131974.0,57.3349,57.5984,57.2729,57.4201,131974.0
2019-12-09 11:00:00,74.06,74.46,73.77,74.34,168527.0,57.4124,57.7225,57.1876,57.6295,168527.0
2019-12-09 11:30:00,74.36,74.59,74.18,74.53,120087.0,57.645,57.8233,57.5054,57.7767,120087.0
2019-12-09 12:00:00,74.51,74.67,74.37,74.65,173422.0,57.7612,57.8853,57.6527,57.8698,173422.0
2019-12-09 12:30:00,74.66,74.86,74.5,74.78,161017.0,57.8775,58.0326,57.7535,57.9705,161017.0
2019-12-09 13:00:00,74.77,74.9,74.5,74.73,137515.0,57.9628,58.0636,57.7535,57.9318,137515.0
2019-12-09 13:30:00,74.74,74.77,74.28,74.42,174253.0,57.9395,57.9628,57.5829,57.6915,174253.0
2019-12-09 14:00:00,74.38,74.38,74.14,74.27,132904.0,57.6605,57.6605,57.4744,57.5752,132904.0
2019-12-09 14:30:00,74.27,74.39,74.11,74.29,178922.0,57.5752,57.6682,57.4512,57.5907,178922.0
2019-12-09 15:00:00,74.3,74.49,74.26,74.43,131729.0,57.5984,57.7457,57.5674,57.6992,131729.0
2019-12-09 15:30:00,74.42,74.56,74.3,74.51,587462.0,57.6915,57.8,57.5984,57.7612,587462.0
2019-12-10 09:30:00,74.05,74.65,73.83,74.54,198463.0,57.4046,57.8698,57.2341,57.7845,198463.0
2019-12-10 10:00:00,74.5,75.1,74.4,75.01,130740.0,57.7535,58.2186,57.676,58.1488,130740.0
2019-12-10 10:30:00,75.03,75.09,74.75,74.92,210889.0,58.1644,58.2109,57.9473,58.0791,210889.0
2019-12-10 11:00:00,74.95,75.02,74.42,74.76,191519.0,58.1023,58.1566,57.6915,57.955,191519.0
2019-12-10 11:30:00,74.77,74.9,74.29,74.32,225022.0,57.9628,58.0636,57.5907,57.6139,225022.0
2019-12-10 12:00:00,74.31,74.49,74.0,74.0,99909.0,57.6062,57.7457,57.3659,57.3659,99909.0
2019-12-10 12:30:00,73.98,74.11,73.83,74.03,80671.0,57.3504,57.4512,57.2341,57.3891,80671.0
2019-12-10 13:00:00,74.05,74.18,73.9,73.92,55217.0,57.4046,57.5054,57.2884,57.3039,55217.0
2019-12-10 13:30:00,73.94,73.99,73.74,73.82,90613.0,57.3194,57.3581,57.1643,57.2263,90613.0
2019-12-10 14:00:00,73.82,74.35,73.79,74.23,103650.0,57.2263,57.6372,57.2031,57.5442,103650.0
2019-12-10 14:30:00,74.23,74.49,74.05,74.47,160117.0,57.5442,57.7457,57.4046,57.7302,160117.0
2019-12-10 15:00:00,74.47,74.92,74.45,74.86,317852.0,57.7302,58.0791,57.7147,58.0326,317852.0
2019-12-10 15:30:00,74.85,75.01,74.71,74.84,721572.0,58.0248,58.1488,57.9163,58.0171,721572.0
2019-12-11 09:30:00,74.76,74.99,74.3,74.69,207747.0,57.955,58.1333,57.5984,57.9008,207747.0
2019-12-11 10:00:00,74.67,75.03,74.57,74.99,165634.0,57.8853,58.1644,57.8078,58.1333,165634.0
2019-12-11 10:30:00,74.99,74.99,74.05,74.35,151517.0,58.1333,58.1333,57.4046,57.6372,151517.0
2019-12-11 11:00:00,74.37,74.88,74.29,74.55,129201.0,57.6527,58.0481,57.5907,57.7922,129201.0
2019-12-11 11:30:00,74.55,74.95,74.5,74.76,119733.0,57.7922,58.1023,57.7535,57.955,119733.0
2019-12-11 12:00:00,74.77,75.03,74.69,74.79,165638.0,57.9628,58.1644,57.9008,57.9783,165638.0
2019-12-11 12:30:00,74.8,74.84,74.62,74.72,89212.0,57.9861,58.0171,57.8465,57.924,89212.0
2019-12-11 13:00:00,74.73,74.77,74.44,74.56,111009.0,57.9318,57.9628,57.707,57.8,111009.0
2019-12-11 13:30:00,74.56,74.66,74.51,74.61,92722.0,57.8,57.8775,57.7612,57.8388,92722.0
2019-12-11 14:00:00,74.56,74.79,74.37,74.5,210024.0,57.8,57.9783,57.6527,57.7535,210024.0
2019-12-11 14:30:00,74.5,74.64,74.47,74.55,191897.0,57.7535,57.862,57.7302,57.7922,191897.0
2019-12-11 15:00:00,74.57,74.79,74.57,74.71,175539.0,57.8078,57.9783,57.8078,57.9163,175539.0
2019-12-11 15:30:00,74.72,74.99,74.63,74.64,507049.0,57.924,58.1333,57.8543,57.862,507049.0
2019-12-12 09:30:00,74.66,76.37,74.37,76.37,229531.0,57.8775,59.2031,57.6527,59.2031,229531.0
2019-12-12 10:00:00,76.39,76.87,76.32,76.4,335815.0,59.2186,59.5907,59.1644,59.2264,335815.0
2019-12-12 10:30:00,76.44,76.62,76.06,76.56,206190.0,59.2574,59.3969,58.9628,59.3504,206190.0
2019-12-12 11:00:00,76.57,76.57,76.05,76.37,172793.0,59.3582,59.3582,58.9551,59.2031,172793.0
2019-12-12 11:30:00,76.38,76.57,76.05,76.3,155325.0,59.2109,59.3582,58.9551,59.1489,155325.0
2019-12-12 12:00:00,76.28,76.46,76.22,76.34,94869.0,59.1334,59.2729,59.0869,59.1799,94869.0
2019-12-12 12:30:00,76.33,76.65,76.33,76.5,86651.0,59.1721,59.4202,59.1721,59.3039,86651.0
2019-12-12 13:00:00,76.52,76.82,76.49,76.8,124879.0,59.3194,59.552,59.2962,59.5365,124879.0
2019-12-12 13:30:00,76.79,76.8,76.54,76.59,181250.0,59.5287,59.5365,59.3349,59.3737,181250.0
2019-12-12 14:00:00,76.6,76.62,76.34,76.41,127783.0,59.3814,59.3969,59.1799,59.2341,127783.0
2019-12-12 14:30:00,76.42,77.12,76.37,76.92,221168.0,59.2419,59.7845,59.2031,59.6295,221168.0
2019-12-12 15:00:00,76.92,77.06,76.77,77.03,140502.0,59.6295,59.738,59.5132,59.7148,140502.0
2019-12-12 15:30:00,77.04,77.07,76.65,76.71,341831.0,59.7225,59.7458,59.4202,59.4667,341831.0
2019-12-13 09:30:00,77.46,77.46,75.7,76.17,213679.0,60.0481,60.0481,58.6837,59.0481,213679.0
2019-12-13 10:00:00,76.15,77.65,76.13,77.28,213829.0,59.0326,60.1954,59.0171,59.9086,213829.0
2019-12-13 10:30:00,77.28,77.28,76.05,76.05,177840.0,59.9086,59.9086,58.9551,58.9551,177840.0
2019-12-13 11:00:00,76.1,76.31,75.57,75.83,190966.0,58.9938,59.1566,58.583,58.7845,190966.0
2019-12-13 11:30:00,75.85,76.28,75.68,76.25,143303.0,58.8,59.1334,58.6682,59.1101,143303.0
2019-12-13 12:00:00,76.25,76.43,76.16,76.36,104789.0,59.1101,59.2497,59.0403,59.1954,104789.0
2019-12-13 12:30:00,76.37,76.5,76.23,76.34,73398.0,59.2031,59.3039,59.0946,59.1799,73398.0
2019-12-13 13:00:00,76.37,76.46,76.15,76.17,64602.0,59.2031,59.2729,59.0326,59.0481,64602.0
2019-12-13 13:30:00,76.18,76.19,75.86,75.88,89198.0,59.0558,59.0636,58.8078,58.8233,89198.0
2019-12-13 14:00:00,75.88,75.93,75.49,75.57,119049.0,58.8233,58.862,58.5209,58.583,119049.0
2019-12-13 14:30:00,75.56,75.71,75.39,75.67,100544.0,58.5752,58.6915,58.4434,58.6605,100544.0
2019-12-13 15:00:00,75.69,75.69,75.41,75.43,97737.0,58.676,58.676,58.4589,58.4744,97737.0
2019-12-13 15:30:00,75.44,75.64,75.42,75.51,229038.0,58.4822,58.6372,58.4667,58.5365,229038.0
2019-12-16 09:30:00,76.25,77.62,75.99,77.38,294604.0,59.1101,60.1722,58.9086,59.9861,294604.0
2019-12-16 10:00:00,77.41,77.89,77.41,77.61,160051.0,60.0094,60.3815,60.0094,60.1644,160051.0
2019-12-16 10:30:00,77.63,78.16,77.54,77.97,242278.0,60.1799,60.5908,60.1101,60.4435,242278.0
2019-12-16 11:00:00,77.97,78.16,77.53,77.84,183053.0,60.4435,60.5908,60.1024,60.3427,183053.0
2019-12-16 11:30:00,77.83,77.9,77.25,77.46,122020.0,60.335,60.3892,59.8853,60.0481,122020.0
2019-12-16 12:00:00,77.46,77.49,77.15,77.21,115958.0,60.0481,60.0714,59.8078,59.8543,115958.0
2019-12-16 12:30:00,77.22,77.5,77.01,77.49,150008.0,59.8621,60.0791,59.6993,60.0714,150008.0
2019-12-16 13:00:00,77.48,77.56,77.42,77.47,104686.0,60.0636,60.1256,60.0171,60.0559,104686.0
2019-12-16 13:30:00,77.48,77.55,77.39,77.48,138350.0,60.0636,60.1179,59.9939,60.0636,138350.0
2019-12-16 14:00:00,77.48,77.77,77.42,77.71,188136.0,60.0636,60.2884,60.0171,60.2419,188136.0
2019-12-16 14:30:00,77.72,77.88,77.66,77.73,179357.0,60.2497,60.3737,60.2032,60.2574,179357.0
2019-12-16 15:00:00,77.73,78.08,77.61,77.95,454876.0,60.2574,60.5288,60.1644,60.428,454876.0
2019-12-16 15:30:00,77.95,78.05,77.65,77.89,815235.0,60.428,60.5055,60.1954,60.3815,815235.0
2019-12-17 09:30:00,78.12,79.24,78.05,79.15,369723.0,60.5598,61.428,60.5055,61.3582,369723.0
2019-12-17 10:00:00,79.17,79.25,78.67,78.94,337801.0,61.3737,61.4358,60.9861,61.1954,337801.0
2019-12-17 10:30:00,78.94,79.16,78.78,78.89,323191.0,61.1954,61.366,61.0714,61.1567,323191.0
2019-12-17 11:00:00,78.89,79.35,78.84,79.25,291229.0,61.1567,61.5133,61.1179,61.4358,291229.0
2019-12-17 11:30:00,79.25,79.44,79.02,79.4,255504.0,61.4358,61.583,61.2575,61.552,255504.0
2019-12-17 12:00:00,79.39,79.47,79.1,79.11,219132.0,61.5443,61.6063,61.3195,61.3272,219132.0
2019-12-17 12:30:00,79.09,79.23,78.92,79.06,219927.0,61.3117,61.4203,61.1799,61.2885,219927.0
2019-12-17 13:00:00,79.06,79.41,79.04,79.36,209859.0,61.2885,61.5598,61.273,61.521,209859.0
2019-12-17 13:30:00,79.36,79.44,79.04,79.42,284855.0,61.521,61.583,61.273,61.5675,284855.0
2019-12-17 14:00:00,79.42,79.5,78.87,78.92,318509.0,61.5675,61.6296,61.1412,61.1799,318509.0
2019-12-17 14:30:00,78.91,78.98,78.22,78.25,343133.0,61.1722,61.2264,60.6373,60.6605,343133.0
2019-12-17 15:00:00,78.25,78.4,78.05,78.36,266609.0,60.6605,60.7768,60.5055,60.7458,266609.0
2019-12-17 15:30:00,78.36,78.89,78.35,78.8,948849.0,60.7458,61.1567,60.7381,61.0869,948849.0
2019-12-18 09:30:00,78.91,79.84,78.81,79.8,383851.0,61.1722,61.8931,61.0947,61.8621,383851.0
2019-12-18 10:00:00,79.8,80.08,79.66,80.0,303493.0,61.8621,62.0792,61.7536,62.0172,303493.0
2019-12-18 10:30:00,80.01,80.62,80.01,80.51,422762.0,62.0249,62.4978,62.0249,62.4125,422762.0
2019-12-18 11:00:00,80.52,81.3,80.39,80.91,578897.0,62.4203,63.0249,62.3195,62.7226,578897.0
2019-12-18 11:30:00,80.92,81.16,80.89,81.07,396667.0,62.7304,62.9164,62.7071,62.8466,396667.0
2019-12-18 12:00:00,81.06,81.19,80.88,81.13,308288.0,62.8389,62.9397,62.6994,62.8932,308288.0
2019-12-18 12:30:00,81.12,81.22,80.99,81.19,198472.0,62.8854,62.9629,62.7846,62.9397,198472.0
2019-12-18 13:00:00,81.17,81.32,81.17,81.25,150180.0,62.9242,63.0405,62.9242,62.9862,150180.0
2019-12-18 13:30:00,81.22,81.37,80.99,81.05,332661.0,62.9629,63.0792,62.7846,62.8311,332661.0
2019-12-18 14:00:00,81.05,81.27,80.69,80.74,427531.0,62.8311,63.0017,62.5521,62.5908,427531.0
2019-12-18 14:30:00,80.76,80.76,80.52,80.6,295602.0,62.6063,62.6063,62.4203,62.4823,295602.0
2019-12-18 15:00:00,80.58,80.83,80.51,80.73,451866.0,62.4668,62.6606,62.4125,62.5831,451866.0
2019-12-18 15:30:00,80.73,80.87,80.31,80.58,896231.0,62.5831,62.6916,62.2575,62.4668,896231.0
2019-12-19 09:30:00,80.17,80.74,79.69,80.63,311313.0,62.149,62.5908,61.7769,62.5056,311313.0
2019-12-19 10:00:00,80.62,80.81,80.26,80.57,324370.0,62.4978,62.6451,62.2187,62.459,324370.0
2019-12-19 10:30:00,80.58,80.98,80.57,80.96,169987.0,62.4668,62.7769,62.459,62.7614,169987.0
2019-12-19 11:00:00,80.96,81.54,80.96,81.48,514785.0,62.7614,63.211,62.7614,63.1645,514785.0
2019-12-19 11:30:00,81.48,81.54,81.11,81.29,280405.0,63.1645,63.211,62.8777,63.0172,280405.0
2019-12-19 12:00:00,81.29,81.52,81.07,81.51,114204.0,63.0172,63.1955,62.8466,63.1877,114204.0
2019-12-19 12:30:00,81.51,81.54,81.04,81.09,151504.0,63.1877,63.211,62.8234,62.8622,151504.0
2019-12-19 13:00:00,81.07,81.09,80.76,80.86,147535.0,62.8466,62.8622,62.6063,62.6839,147535.0
2019-12-19 13:30:00,80.85,81.07,80.77,81.03,221189.0,62.6761,62.8466,62.6141,62.8156,221189.0
2019-12-19 14:00:00,81.03,81.47,81.02,81.34,436035.0,62.8156,63.1567,62.8079,63.056,436035.0
2019-12-19 14:30:00,81.31,81.47,81.21,81.46,424050.0,63.0327,63.1567,62.9552,63.149,424050.0
2019-12-19 15:00:00,81.45,81.66,81.37,81.52,797510.0,63.1412,63.304,63.0792,63.1955,797510.0
2019-12-19 15:30:00,81.51,81.63,81.16,81.3,842640.0,63.1877,63.2808,62.9164,63.0249,842640.0
2019-12-20 09:30:00,82.72,83.62,81.47,81.59,1392205.0,64.1258,64.8234,63.1567,63.2498,1392205.0
2019-12-20 10:00:00,81.57,82.02,81.4,81.98,389999.0,63.2343,63.5831,63.1025,63.5521,389999.0
2019-12-20 10:30:00,81.97,82.06,81.62,81.81,317771.0,63.5443,63.6141,63.273,63.4203,317771.0
2019-12-20 11:00:00,81.82,82.23,81.77,82.23,246920.0,63.4281,63.7459,63.3893,63.7459,246920.0
2019-12-20 11:30:00,82.23,82.33,82.07,82.09,222990.0,63.7459,63.8234,63.6219,63.6374,222990.0
2019-12-20 12:00:00,82.1,82.15,81.77,81.84,177751.0,63.6451,63.6839,63.3893,63.4436,177751.0
2019-12-20 12:30:00,81.85,82.37,81.71,82.14,209545.0,63.4513,63.8544,63.3428,63.6761,209545.0
2019-12-20 13:00:00,82.15,82.18,81.98,82.13,195532.0,63.6839,63.7071,63.5521,63.6684,195532.0
2019-12-20 13:30:00,82.12,82.17,82.05,82.08,231539.0,63.6606,63.6994,63.6064,63.6296,231539.0
2019-12-20 14:00:00,82.08,82.09,81.74,81.8,230380.0,63.6296,63.6374,63.366,63.4126,230380.0
2019-12-20 14:30:00,81.82,82.2,81.81,82.08,191724.0,63.4281,63.7226,63.4203,63.6296,191724.0
2019-12-20 15:00:00,82.09,82.4,82.07,82.4,313610.0,63.6374,63.8777,63.6219,63.8777,313610.0
2019-12-20 15:30:00,82.4,82.75,82.32,82.65,1023394.0,63.8777,64.149,63.8157,64.0715,1023394.0
2019-12-23 09:30:00,82.36,82.77,81.97,82.56,251807.0,63.8467,64.1645,63.5443,64.0017,251807.0
2019-12-23 10:00:00,82.6,82.72,81.89,82.02,228603.0,64.0327,64.1258,63.4823,63.5831,228603.0
2019-12-23 10:30:00,82.0,82.32,81.82,82.26,153790.0,63.5676,63.8157,63.4281,63.7692,153790.0
2019-12-23 11:00:00,82.26,82.73,82.25,82.63,140753.0,63.7692,64.1335,63.7614,64.056,140753.0
2019-12-23 11:30:00,82.64,82.83,82.51,82.82,110333.0,64.0637,64.211,63.963,64.2033,110333.0
2019-12-23 12:00:00,82.83,82.93,82.66,82.87,77325.0,64.211,64.2885,64.0792,64.242,77325.0
2019-12-23 12:30:00,82.88,82.97,82.78,82.86,126508.0,64.2498,64.3196,64.1723,64.2343,126508.0
2019-12-23 13:00:00,82.88,83.07,82.85,83.05,92885.0,64.2498,64.3971,64.2265,64.3816,92885.0
2019-12-23 13:30:00,83.05,83.07,82.77,82.9,173033.0,64.3816,64.3971,64.1645,64.2653,173033.0
2019-12-23 14:00:00,82.89,83.01,82.82,82.9,136139.0,64.2575,64.3506,64.2033,64.2653,136139.0
2019-12-23 14:30:00,82.89,83.23,82.83,83.17,139814.0,64.2575,64.5211,64.211,64.4746,139814.0
2019-12-23 15:00:00,83.18,83.36,83.08,83.36,184246.0,64.4823,64.6219,64.4048,64.6219,184246.0
2019-12-23 15:30:00,83.36,83.5,83.22,83.41,311912.0,64.6219,64.7304,64.5134,64.6606,311912.0
2019-12-24 09:30:00,83.8,84.5,83.67,84.23,227481.0,64.963,65.5056,64.8622,65.2963,227481.0
2019-12-24 10:00:00,84.23,84.28,83.76,83.85,116595.0,65.2963,65.3351,64.932,65.0017,116595.0
2019-12-24 10:30:00,83.84,84.12,83.73,84.01,111068.0,64.994,65.2111,64.9087,65.1258,111068.0
2019-12-24 11:00:00,84.01,84.05,83.72,83.96,70270.0,65.1258,65.1568,64.901,65.087,70270.0
2019-12-24 11:30:00,83.98,84.17,83.85,83.93,84507.0,65.1025,65.2498,65.0017,65.0638,84507.0
2019-12-24 12:00:00,83.95,84.08,83.87,83.98,126124.0,65.0793,65.18,65.0172,65.1025,126124.0
2019-12-24 12:30:00,83.99,84.03,83.53,83.85,153818.0,65.1103,65.1413,64.7537,65.0017,153818.0
2019-12-26 09:30:00,84.29,84.69,84.02,84.02,126978.0,65.3428,65.6529,65.1335,65.1335,126978.0
2019-12-26 10:00:00,84.06,84.46,83.95,84.45,93119.0,65.1645,65.4746,65.0793,65.4669,93119.0
2019-12-26 10:30:00,84.46,84.6,84.21,84.22,98292.0,65.4746,65.5832,65.2808,65.2886,98292.0
2019-12-26 11:00:00,84.23,84.47,84.08,84.31,96986.0,65.2963,65.4824,65.18,65.3583,96986.0
2019-12-26 11:30:00,84.31,84.33,84.09,84.2,61204.0,65.3583,65.3738,65.1878,65.2731,61204.0
2019-12-26 12:00:00,84.22,84.31,84.08,84.1,93861.0,65.2886,65.3583,65.18,65.1955,93861.0
2019-12-26 12:30:00,84.09,84.28,84.02,84.22,52936.0,65.1878,65.3351,65.1335,65.2886,52936.0
2019-12-26 13:00:00,84.21,84.23,83.95,84.03,57442.0,65.2808,65.2963,65.0793,65.1413,57442.0
2019-12-26 13:30:00,84.02,84.14,84.01,84.03,60339.0,65.1335,65.2266,65.1258,65.1413,60339.0
2019-12-26 14:00:00,84.03,84.03,83.77,83.88,76527.0,65.1413,65.1413,64.9397,65.025,76527.0
2019-12-26 14:30:00,83.89,83.96,83.79,83.85,68182.0,65.0328,65.087,64.9552,65.0017,68182.0
2019-12-26 15:00:00,83.87,83.97,83.67,83.7,114782.0,65.0172,65.0948,64.8622,64.8855,114782.0
2019-12-26 15:30:00,83.7,83.75,83.47,83.66,249039.0,64.8855,64.9242,64.7072,64.8545,249039.0
2019-12-27 09:30:00,84.07,84.09,83.21,83.23,118102.0,65.1723,65.1878,64.5056,64.5211,118102.0
2019-12-27 10:00:00,83.21,83.59,83.04,83.47,88079.0,64.5056,64.8002,64.3738,64.7072,88079.0
2019-12-27 10:30:00,83.51,83.56,83.2,83.41,79122.0,64.7382,64.7769,64.4979,64.6606,79122.0
2019-12-27 11:00:00,83.42,83.97,83.42,83.63,88782.0,64.6684,65.0948,64.6684,64.8312,88782.0
2019-12-27 11:30:00,83.6,83.78,83.49,83.73,79970.0,64.8079,64.9475,64.7227,64.9087,79970.0
2019-12-27 12:00:00,83.73,83.74,83.4,83.47,47622.0,64.9087,64.9165,64.6529,64.7072,47622.0
2019-12-27 12:30:00,83.47,83.49,83.13,83.29,69316.0,64.7072,64.7227,64.4436,64.5676,69316.0
2019-12-27 13:00:00,83.32,83.56,83.31,83.46,31683.0,64.5909,64.7769,64.5831,64.6994,31683.0
2019-12-27 13:30:00,83.45,83.55,83.39,83.49,62179.0,64.6917,64.7692,64.6451,64.7227,62179.0
2019-12-27 14:00:00,83.45,83.46,83.23,83.35,57455.0,64.6917,64.6994,64.5211,64.6141,57455.0
2019-12-27 14:30:00,83.34,83.47,83.29,83.38,66889.0,64.6064,64.7072,64.5676,64.6374,66889.0
2019-12-27 15:00:00,83.39,83.41,83.21,83.29,60844.0,64.6451,64.6606,64.5056,64.5676,60844.0
2019-12-27 15:30:00,83.26,83.42,82.93,83.1,226411.0,64.5444,64.6684,64.2885,64.4203,226411.0
2019-12-30 09:30:00,82.9,83.5,82.63,82.93,199438.0,64.2653,64.7304,64.056,64.2885,199438.0
2019-12-30 10:00:00,82.88,83.38,82.85,83.04,106369.0,64.2498,64.6374,64.2265,64.3738,106369.0
2019-12-30 10:30:00,83.02,83.04,82.74,82.93,108477.0,64.3583,64.3738,64.1413,64.2885,108477.0
2019-12-30 11:00:00,82.93,83.2,82.86,83.02,134786.0,64.2885,64.4979,64.2343,64.3583,134786.0
2019-12-30 11:30:00,83.0,83.03,82.62,82.78,185237.0,64.3428,64.3661,64.0482,64.1723,185237.0
2019-12-30 12:00:00,82.79,83.13,82.72,83.13,114306.0,64.18,64.4436,64.1258,64.4436,114306.0
2019-12-30 12:30:00,83.11,83.14,82.89,83.02,50765.0,64.4281,64.4513,64.2575,64.3583,50765.0
2019-12-30 13:00:00,83.02,83.32,82.99,83.14,61278.0,64.3583,64.5909,64.3351,64.4513,61278.0
2019-12-30 13:30:00,83.16,83.19,82.98,83.11,70104.0,64.4668,64.4901,64.3273,64.4281,70104.0
2019-12-30 14:00:00,83.12,83.14,82.81,82.81,81253.0,64.4358,64.4513,64.1955,64.1955,81253.0
2019-12-30 14:30:00,82.8,82.88,82.71,82.73,73888.0,64.1878,64.2498,64.118,64.1335,73888.0
2019-12-30 15:00:00,82.73,82.79,82.61,82.72,87878.0,64.1335,64.18,64.0405,64.1258,87878.0
2019-12-30 15:30:00,82.72,82.75,82.23,82.4,323776.0,64.1258,64.149,63.7459,63.8777,323776.0
2019-12-31 09:30:00,81.85,82.86,81.38,82.66,116934.0,63.4513,64.2343,63.087,64.0792,116934.0
2019-12-31 10:00:00,82.65,83.15,82.53,82.96,138692.0,64.0715,64.4591,63.9785,64.3118,138692.0
2019-12-31 10:30:00,82.92,83.04,82.71,82.84,79447.0,64.2808,64.3738,64.118,64.2188,79447.0
2019-12-31 11:00:00,82.79,83.16,82.76,83.11,85989.0,64.18,64.4668,64.1568,64.4281,85989.0
2019-12-31 11:30:00,83.09,83.4,82.91,83.37,84269.0,64.4126,64.6529,64.273,64.6296,84269.0
2019-12-31 12:00:00,83.34,83.37,83.1,83.28,86589.0,64.6064,64.6296,64.4203,64.5599,86589.0
2019-12-31 12:30:00,83.29,83.43,83.24,83.35,44086.0,64.5676,64.6762,64.5289,64.6141,44086.0
2019-12-31 13:00:00,83.34,83.52,83.27,83.39,51169.0,64.6064,64.7459,64.5521,64.6451,51169.0
2019-12-31 13:30:00,83.42,83.53,83.3,83.43,72409.0,64.6684,64.7537,64.5754,64.6762,72409.0
2019-12-31 14:00:00,83.43,83.55,83.37,83.39,80107.0,64.6762,64.7692,64.6296,64.6451,80107.0
2019-12-31 14:30:00,83.39,83.54,83.29,83.3,78156.0,64.6451,64.7614,64.5676,64.5754,78156.0
2019-12-31 15:00:00,83.3,83.66,83.29,83.66,115357.0,64.5754,64.8545,64.5676,64.8545,115357.0
2019-12-31 15:30:00,83.66,83.78,83.53,83.73,369091.0,64.8545,64.9475,64.7537,64.9087,369091.0
2020-01-02 09:30:00,84.32,84.5,83.65,84.06,227036.0,65.3661,65.5056,64.8467,65.1645,227036.0
2020-01-02 10:00:00,84.0,84.27,83.65,83.99,174794.0,65.118,65.3273,64.8467,65.1103,174794.0
2020-01-02 10:30:00,83.98,84.61,83.73,84.37,169152.0,65.1025,65.5909,64.9087,65.4049,169152.0
2020-01-02 11:00:00,84.38,84.44,83.81,83.85,173814.0,65.4126,65.4591,64.9707,65.0017,173814.0
2020-01-02 11:30:00,83.83,83.98,83.54,83.97,131635.0,64.9862,65.1025,64.7614,65.0948,131635.0
2020-01-02 12:00:00,83.95,84.1,83.76,83.91,65759.0,65.0793,65.1955,64.932,65.0483,65759.0
2020-01-02 12:30:00,83.9,84.03,83.84,83.93,42044.0,65.0405,65.1413,64.994,65.0638,42044.0
2020-01-02 13:00:00,83.93,83.94,83.72,83.77,111138.0,65.0638,65.0715,64.901,64.9397,111138.0
2020-01-02 13:30:00,83.79,83.96,83.71,83.88,60901.0,64.9552,65.087,64.8932,65.025,60901.0
2020-01-02 14:00:00,83.84,83.94,83.75,83.89,52466.0,64.994,65.0715,64.9242,65.0328,52466.0
2020-01-02 14:30:00,83.85,84.04,83.8,83.83,85284.0,65.0017,65.149,64.963,64.9862,85284.0
2020-01-02 15:00:00,83.83,83.96,83.77,83.96,63786.0,64.9862,65.087,64.9397,65.087,63786.0
2020-01-02 15:30:00,83.94,84.17,83.84,84.15,154260.0,65.0715,65.2498,64.994,65.2343,154260.0
2020-01-03 09:30:00,85.58,86.85,85.1,85.34,367286.0,66.3429,67.3274,65.9708,66.1568,367286.0
2020-01-03 10:00:00,85.31,85.73,85.08,85.2,195694.0,66.1336,66.4591,65.9553,66.0483,195694.0
2020-01-03 10:30:00,85.21,85.3,84.59,84.71,200476.0,66.056,66.1258,65.5754,65.6684,200476.0
2020-01-03 11:00:00,84.69,84.96,84.06,84.23,136434.0,65.6529,65.8622,65.1645,65.2963,136434.0
2020-01-03 11:30:00,84.23,84.79,84.17,84.7,230780.0,65.2963,65.7304,65.2498,65.6607,230780.0
2020-01-03 12:00:00,84.71,84.85,84.13,84.33,119711.0,65.6684,65.777,65.2188,65.3738,119711.0
2020-01-03 12:30:00,84.35,84.55,84.2,84.25,67323.0,65.3894,65.5444,65.2731,65.3118,67323.0
2020-01-03 13:00:00,84.27,84.5,84.23,84.35,117511.0,65.3273,65.5056,65.2963,65.3894,117511.0
2020-01-03 13:30:00,84.37,84.79,84.3,84.76,142311.0,65.4049,65.7304,65.3506,65.7072,142311.0
2020-01-03 14:00:00,84.76,84.92,84.66,84.72,115271.0,65.7072,65.8312,65.6297,65.6762,115271.0
2020-01-03 14:30:00,84.7,84.86,84.6,84.74,78851.0,65.6607,65.7847,65.5832,65.6917,78851.0
2020-01-03 15:00:00,84.76,84.89,84.72,84.78,137481.0,65.7072,65.808,65.6762,65.7227,137481.0
2020-01-03 15:30:00,84.78,85.21,84.64,85.0,726901.0,65.7227,66.056,65.6142,65.8932,726901.0
2020-01-06 09:30:00,85.9,87.3,85.78,87.16,583977.0,66.5909,67.6762,66.4979,67.5677,583977.0
2020-01-06 10:00:00,87.15,88.43,87.12,88.41,536149.0,67.56,68.5522,67.5367,68.5367,536149.0
2020-01-06 10:30:00,88.39,88.46,87.59,87.66,623947.0,68.5212,68.5755,67.901,67.9553,623947.0
2020-01-06 11:00:00,87.67,87.97,87.51,87.88,424628.0,67.9631,68.1956,67.839,68.1259,424628.0
2020-01-06 11:30:00,87.85,88.0,87.64,87.8,202608.0,68.1026,68.2189,67.9398,68.0638,202608.0
2020-01-06 12:00:00,87.8,87.81,87.53,87.56,250852.0,68.0638,68.0716,67.8545,67.8778,250852.0
2020-01-06 12:30:00,87.55,87.74,87.49,87.57,250826.0,67.87,68.0173,67.8235,67.8855,250826.0
2020-01-06 13:00:00,87.57,87.69,87.54,87.67,137768.0,67.8855,67.9786,67.8623,67.9631,137768.0
2020-01-06 13:30:00,87.67,88.1,87.6,88.03,191962.0,67.9631,68.2964,67.9088,68.2421,191962.0
2020-01-06 14:00:00,88.04,88.65,88.01,88.58,220549.0,68.2499,68.7228,68.2266,68.6685,220549.0
2020-01-06 14:30:00,88.58,89.19,88.57,89.19,361160.0,68.6685,69.1414,68.6608,69.1414,361160.0
2020-01-06 15:00:00,89.18,89.29,88.66,88.83,530627.0,69.1336,69.2189,68.7305,68.8623,530627.0
2020-01-06 15:30:00,88.83,88.83,87.96,88.44,909672.0,68.8623,68.8623,68.1879,68.56,909672.0
2020-01-07 09:30:00,88.63,88.75,87.23,87.76,523224.0,68.7073,68.8003,67.622,68.0328,523224.0
2020-01-07 10:00:00,87.77,88.21,87.5,87.99,162868.0,68.0406,68.3817,67.8313,68.2111,162868.0
2020-01-07 10:30:00,87.99,88.35,87.74,88.12,141793.0,68.2111,68.4902,68.0173,68.3119,141793.0
2020-01-07 11:00:00,88.08,88.3,87.8,88.05,185623.0,68.2809,68.4514,68.0638,68.2576,185623.0
2020-01-07 11:30:00,88.06,88.12,87.73,87.92,110883.0,68.2654,68.3119,68.0096,68.1569,110883.0
2020-01-07 12:00:00,87.89,87.92,87.72,87.87,289391.0,68.1336,68.1569,68.0018,68.1181,289391.0
2020-01-07 12:30:00,87.88,88.05,87.74,87.95,147201.0,68.1259,68.2576,68.0173,68.1801,147201.0
2020-01-07 13:00:00,87.97,88.07,87.91,88.03,107091.0,68.1956,68.2731,68.1491,68.2421,107091.0
2020-01-07 13:30:00,88.03,88.18,87.94,88.15,75349.0,68.2421,68.3584,68.1724,68.3352,75349.0
2020-01-07 14:00:00,88.13,88.43,88.08,88.41,103481.0,68.3197,68.5522,68.2809,68.5367,103481.0
2020-01-07 14:30:00,88.41,88.59,88.31,88.56,119522.0,68.5367,68.6763,68.4592,68.653,119522.0
2020-01-07 15:00:00,88.58,88.84,88.5,88.69,104750.0,68.6685,68.8701,68.6065,68.7538,104750.0
2020-01-07 15:30:00,88.68,89.33,88.62,89.29,637347.0,68.746,69.2499,68.6995,69.2189,637347.0
2020-01-08 09:30:00,89.24,89.54,88.81,89.04,345494.0,69.1801,69.4127,68.8468,69.0251,345494.0
2020-01-08 10:00:00,89.05,89.05,88.27,88.5,352719.0,69.0329,69.0329,68.4282,68.6065,352719.0
2020-01-08 10:30:00,88.53,88.64,87.68,88.26,286970.0,68.6297,68.715,67.9708,68.4204,286970.0
2020-01-08 11:00:00,88.23,88.42,88.05,88.1,248807.0,68.3972,68.5445,68.2576,68.2964,248807.0
2020-01-08 11:30:00,88.1,88.12,86.97,87.22,599341.0,68.2964,68.3119,67.4204,67.6142,599341.0
2020-01-08 12:00:00,87.21,87.92,87.14,87.73,307014.0,67.6065,68.1569,67.5522,68.0096,307014.0
2020-01-08 12:30:00,87.71,87.96,87.55,87.73,202271.0,67.9941,68.1879,67.87,68.0096,202271.0
2020-01-08 13:00:00,87.74,87.83,87.59,87.83,167701.0,68.0173,68.0871,67.901,68.0871,167701.0
2020-01-08 13:30:00,87.83,87.96,87.47,87.48,200198.0,68.0871,68.1879,67.808,67.8158,200198.0
2020-01-08 14:00:00,87.49,87.52,87.1,87.4,229620.0,67.8235,67.8468,67.5212,67.7538,229620.0
2020-01-08 14:30:00,87.41,87.75,87.34,87.38,108372.0,67.7615,68.0251,67.7072,67.7383,108372.0
2020-01-08 15:00:00,87.37,87.74,87.33,87.67,112696.0,67.7305,68.0173,67.6995,67.9631,112696.0
2020-01-08 15:30:00,87.66,87.69,87.22,87.34,431137.0,67.9553,67.9786,67.6142,67.7072,431137.0
2020-01-09 09:30:00,86.55,86.98,85.84,85.9,327310.0,67.0948,67.4282,66.5444,66.5909,327310.0
2020-01-09 10:00:00,85.89,85.89,84.85,85.16,279201.0,66.5832,66.5832,65.777,66.0173,279201.0
2020-01-09 10:30:00,85.17,85.4,84.71,85.34,454532.0,66.025,66.2033,65.6684,66.1568,454532.0
2020-01-09 11:00:00,85.32,85.34,84.76,85.15,543616.0,66.1413,66.1568,65.7072,66.0095,543616.0
2020-01-09 11:30:00,85.16,85.47,85.0,85.42,522253.0,66.0173,66.2576,65.8932,66.2188,522253.0
2020-01-09 12:00:00,85.4,86.03,85.4,85.76,329226.0,66.2033,66.6917,66.2033,66.4824,329226.0
2020-01-09 12:30:00,85.76,86.22,85.66,86.02,376304.0,66.4824,66.839,66.4049,66.684,376304.0
2020-01-09 13:00:00,86.0,86.48,86.0,86.47,253239.0,66.6685,67.0406,66.6685,67.0328,253239.0
2020-01-09 13:30:00,86.45,86.88,86.23,86.78,133833.0,67.0173,67.3506,66.8468,67.2731,133833.0
2020-01-09 14:00:00,86.78,87.52,86.7,87.42,295260.0,67.2731,67.8468,67.2111,67.7693,295260.0
2020-01-09 14:30:00,87.42,88.14,87.4,88.09,356961.0,67.7693,68.3274,67.7538,68.2887,356961.0
2020-01-09 15:00:00,88.1,88.37,88.07,88.13,464643.0,68.2964,68.5057,68.2731,68.3197,464643.0
2020-01-09 15:30:00,88.14,88.33,88.03,88.22,874610.0,68.3274,68.4747,68.2421,68.3894,874610.0
2020-01-10 09:30:00,87.55,87.61,86.55,86.73,146210.0,67.87,67.9165,67.0948,67.2344,146210.0
2020-01-10 10:00:00,86.71,87.1,86.34,87.07,184976.0,67.2189,67.5212,66.932,67.4979,184976.0
2020-01-10 10:30:00,87.11,87.43,87.01,87.1,125519.0,67.5289,67.777,67.4514,67.5212,125519.0
2020-01-10 11:00:00,87.07,87.22,86.89,87.11,159874.0,67.4979,67.6142,67.3584,67.5289,159874.0
2020-01-10 11:30:00,87.11,87.36,86.73,86.81,106902.0,67.5289,67.7227,67.2344,67.2964,106902.0
2020-01-10 12:00:00,86.77,86.83,86.47,86.82,107007.0,67.2654,67.3119,67.0328,67.3041,107007.0
2020-01-10 12:30:00,86.83,86.9,86.39,86.42,74615.0,67.3119,67.3661,66.9708,66.994,74615.0
2020-01-10 13:00:00,86.43,86.72,86.35,86.68,102838.0,67.0018,67.2266,66.9398,67.1956,102838.0
2020-01-10 13:30:00,86.7,86.8,86.59,86.76,84655.0,67.2111,67.2886,67.1258,67.2576,84655.0
2020-01-10 14:00:00,86.74,86.74,86.43,86.45,83481.0,67.2421,67.2421,67.0018,67.0173,83481.0
2020-01-10 14:30:00,86.44,86.63,86.39,86.44,93370.0,67.0095,67.1568,66.9708,67.0095,93370.0
2020-01-10 15:00:00,86.45,86.49,86.17,86.33,158534.0,67.0173,67.0483,66.8002,66.9243,158534.0
2020-01-10 15:30:00,86.34,86.43,86.15,86.3,308487.0,66.932,67.0018,66.7847,66.901,308487.0
2020-01-13 09:30:00,85.88,85.98,84.79,85.42,195968.0,66.5754,66.653,65.7304,66.2188,195968.0
2020-01-13 10:00:00,85.39,85.42,84.34,84.49,230889.0,66.1956,66.2188,65.3816,65.4979,230889.0
2020-01-13 10:30:00,84.49,85.25,84.42,85.2,191863.0,65.4979,66.087,65.4436,66.0483,191863.0
2020-01-13 11:00:00,85.21,85.86,85.19,85.39,204311.0,66.056,66.5599,66.0405,66.1956,204311.0
2020-01-13 11:30:00,85.42,85.94,85.32,85.42,113100.0,66.2188,66.6219,66.1413,66.2188,113100.0
2020-01-13 12:00:00,85.44,85.5,85.05,85.08,89344.0,66.2343,66.2808,65.932,65.9553,89344.0
2020-01-13 12:30:00,85.06,85.16,84.69,84.84,94496.0,65.9398,66.0173,65.6529,65.7692,94496.0
2020-01-13 13:00:00,84.84,85.07,84.79,84.99,113809.0,65.7692,65.9475,65.7304,65.8855,113809.0
2020-01-13 13:30:00,85.0,85.32,85.0,85.09,64458.0,65.8932,66.1413,65.8932,65.963,64458.0
2020-01-13 14:00:00,85.08,85.23,85.0,85.08,93524.0,65.9553,66.0715,65.8932,65.9553,93524.0
2020-01-13 14:30:00,85.08,85.46,85.01,85.3,82724.0,65.9553,66.2498,65.901,66.1258,82724.0
2020-01-13 15:00:00,85.31,85.4,85.21,85.3,79050.0,66.1336,66.2033,66.056,66.1258,79050.0
2020-01-13 15:30:00,85.3,85.59,85.22,85.52,508099.0,66.1258,66.3506,66.0638,66.2964,508099.0
2020-01-14 09:30:00,85.37,85.87,84.93,85.2,209938.0,66.1801,66.5677,65.839,66.0483,209938.0
2020-01-14 10:00:00,85.19,85.19,84.56,84.98,150927.0,66.0405,66.0405,65.5521,65.8777,150927.0
2020-01-14 10:30:00,84.99,85.09,84.77,85.06,134827.0,65.8855,65.963,65.7149,65.9398,134827.0
2020-01-14 11:00:00,85.11,85.4,85.03,85.22,149609.0,65.9785,66.2033,65.9165,66.0638,149609.0
2020-01-14 11:30:00,85.2,85.21,84.96,85.0,137210.0,66.0483,66.056,65.8622,65.8932,137210.0
2020-01-14 12:00:00,85.0,85.4,84.91,85.35,213604.0,65.8932,66.2033,65.8235,66.1646,213604.0
2020-01-14 12:30:00,85.36,85.77,85.24,85.64,216429.0,66.1723,66.4902,66.0793,66.3894,216429.0
2020-01-14 13:00:00,85.61,85.81,85.58,85.7,180394.0,66.3661,66.5212,66.3429,66.4359,180394.0
2020-01-14 13:30:00,85.72,85.86,85.45,85.72,175052.0,66.4514,66.5599,66.2421,66.4514,175052.0
2020-01-14 14:00:00,85.74,85.92,85.4,85.92,156609.0,66.4669,66.6064,66.2033,66.6064,156609.0
2020-01-14 14:30:00,85.92,86.36,85.89,86.14,487507.0,66.6064,66.9475,66.5832,66.777,487507.0
2020-01-14 15:00:00,86.14,86.4,85.94,86.28,262148.0,66.777,66.9785,66.6219,66.8855,262148.0
2020-01-14 15:30:00,86.28,86.66,86.18,86.32,572302.0,66.8855,67.1801,66.808,66.9165,572302.0
2020-01-15 09:30:00,85.68,86.18,85.25,85.8,165809.0,66.4204,66.808,66.087,66.5134,165809.0
2020-01-15 10:00:00,85.79,86.44,85.75,86.3,100137.0,66.5057,67.0095,66.4747,66.901,100137.0
2020-01-15 10:30:00,86.33,86.42,85.65,85.78,111942.0,66.9243,66.994,66.3971,66.4979,111942.0
2020-01-15 11:00:00,85.75,86.37,85.72,86.32,85332.0,66.4747,66.9553,66.4514,66.9165,85332.0
2020-01-15 11:30:00,86.35,86.67,86.34,86.54,165645.0,66.9398,67.1878,66.932,67.0871,165645.0
2020-01-15 12:00:00,86.54,86.65,86.27,86.59,75056.0,67.0871,67.1723,66.8778,67.1258,75056.0
2020-01-15 12:30:00,86.58,86.69,86.31,86.43,53168.0,67.1181,67.2034,66.9088,67.0018,53168.0
2020-01-15 13:00:00,86.44,86.58,86.29,86.38,62842.0,67.0095,67.1181,66.8933,66.963,62842.0
2020-01-15 13:30:00,86.36,86.42,86.14,86.18,54381.0,66.9475,66.994,66.777,66.808,54381.0
2020-01-15 14:00:00,86.19,86.31,86.05,86.22,63935.0,66.8157,66.9088,66.7072,66.839,63935.0
2020-01-15 14:30:00,86.19,86.44,86.17,86.3,73338.0,66.8157,67.0095,66.8002,66.901,73338.0
2020-01-15 15:00:00,86.3,86.34,86.17,86.32,98855.0,66.901,66.932,66.8002,66.9165,98855.0
2020-01-15 15:30:00,86.33,86.77,86.22,86.75,518884.0,66.9243,67.2654,66.839,67.2499,518884.0
2020-01-16 09:30:00,86.96,87.36,86.67,87.17,208584.0,67.6354,67.9465,67.4098,67.7987,208584.0
2020-01-16 10:00:00,87.17,87.44,86.94,87.32,106502.0,67.7987,68.0087,67.6198,67.9154,106502.0
2020-01-16 10:30:00,87.32,87.57,87.25,87.26,150312.0,67.9154,68.1098,67.8609,67.8687,150312.0
2020-01-16 11:00:00,87.28,88.04,87.18,88.01,304269.0,67.8843,68.4754,67.8065,68.452,304269.0
2020-01-16 11:30:00,88.0,88.09,87.82,87.97,314278.0,68.4443,68.5143,68.3043,68.4209,314278.0
2020-01-16 12:00:00,87.95,87.99,87.57,87.69,326950.0,68.4054,68.4365,68.1098,68.2032,326950.0
2020-01-16 12:30:00,87.69,88.04,87.69,87.98,472456.0,68.2032,68.4754,68.2032,68.4287,472456.0
2020-01-16 13:00:00,87.98,88.0,87.76,87.97,379595.0,68.4287,68.4443,68.2576,68.4209,379595.0
2020-01-16 13:30:00,87.98,87.99,87.67,87.74,462960.0,68.4287,68.4365,68.1876,68.242,462960.0
2020-01-16 14:00:00,87.74,88.02,87.65,87.83,587245.0,68.242,68.4598,68.172,68.312,587245.0
2020-01-16 14:30:00,87.82,87.84,87.29,87.29,128642.0,68.3043,68.3198,67.892,67.892,128642.0
2020-01-16 15:00:00,87.32,87.39,87.01,87.23,123372.0,67.9154,67.9698,67.6743,67.8454,123372.0
2020-01-16 15:30:00,87.25,87.25,86.96,87.0,299846.0,67.8609,67.8609,67.6354,67.6665,299846.0
2020-01-17 09:30:00,87.07,87.14,85.04,85.04,496566.0,67.7209,67.7754,66.1421,66.1421,496566.0
2020-01-17 10:00:00,85.01,85.6,84.97,85.07,214806.0,66.1187,66.5776,66.0876,66.1654,214806.0
2020-01-17 10:30:00,85.11,85.15,84.62,84.85,179121.0,66.1965,66.2276,65.8154,65.9943,179121.0
2020-01-17 11:00:00,84.82,85.03,84.36,84.47,142681.0,65.9709,66.1343,65.6132,65.6987,142681.0
2020-01-17 11:30:00,84.45,84.8,84.3,84.64,204682.0,65.6832,65.9554,65.5665,65.8309,204682.0
2020-01-17 12:00:00,84.62,84.71,84.33,84.52,210794.0,65.8154,65.8854,65.5898,65.7376,210794.0
2020-01-17 12:30:00,84.52,84.97,84.4,84.93,105390.0,65.7376,66.0876,65.6443,66.0565,105390.0
2020-01-17 13:00:00,84.93,85.07,84.8,84.99,136397.0,66.0565,66.1654,65.9554,66.1032,136397.0
2020-01-17 13:30:00,85.01,85.05,84.6,84.61,260894.0,66.1187,66.1498,65.7998,65.8076,260894.0
2020-01-17 14:00:00,84.61,84.78,84.47,84.78,177980.0,65.8076,65.9398,65.6987,65.9398,177980.0
2020-01-17 14:30:00,84.78,84.92,84.75,84.82,176738.0,65.9398,66.0487,65.9165,65.9709,176738.0
2020-01-17 15:00:00,84.83,85.05,84.71,85.01,279217.0,65.9787,66.1498,65.8854,66.1187,279217.0
2020-01-17 15:30:00,85.01,85.35,85.0,85.3,747049.0,66.1187,66.3832,66.1109,66.3443,747049.0
2020-01-21 09:30:00,85.22,85.86,84.74,84.92,354381.0,66.2821,66.7798,65.9087,66.0487,354381.0
2020-01-21 10:00:00,84.92,85.8,84.81,85.64,190647.0,66.0487,66.7332,65.9632,66.6087,190647.0
2020-01-21 10:30:00,85.67,86.16,85.48,85.97,171749.0,66.6321,67.0132,66.4843,66.8654,171749.0
2020-01-21 11:00:00,85.97,86.16,85.82,86.01,126354.0,66.8654,67.0132,66.7487,66.8965,126354.0
2020-01-21 11:30:00,85.99,86.17,85.83,86.03,118105.0,66.8809,67.0209,66.7565,66.912,118105.0
2020-01-21 12:00:00,86.03,86.03,85.42,85.42,150887.0,66.912,66.912,66.4376,66.4376,150887.0
2020-01-21 12:30:00,85.42,85.61,85.39,85.57,104076.0,66.4376,66.5854,66.4143,66.5543,104076.0
2020-01-21 13:00:00,85.57,85.64,85.22,85.31,128870.0,66.5543,66.6087,66.2821,66.3521,128870.0
2020-01-21 13:30:00,85.31,85.34,84.71,84.71,114838.0,66.3521,66.3754,65.8854,65.8854,114838.0
2020-01-21 14:00:00,84.73,84.82,84.58,84.78,131002.0,65.9009,65.9709,65.7843,65.9398,131002.0
2020-01-21 14:30:00,84.78,84.85,84.66,84.72,125234.0,65.9398,65.9943,65.8465,65.8932,125234.0
2020-01-21 15:00:00,84.72,84.84,84.45,84.45,190234.0,65.8932,65.9865,65.6832,65.6832,190234.0
2020-01-21 15:30:00,84.44,84.5,84.03,84.05,675537.0,65.6754,65.7221,65.3565,65.3721,675537.0
2020-01-22 09:30:00,84.04,84.1,83.08,83.92,435534.0,65.3643,65.4109,64.6176,65.2709,435534.0
2020-01-22 10:00:00,83.94,84.0,83.29,83.39,329030.0,65.2865,65.3332,64.7809,64.8587,329030.0
2020-01-22 10:30:00,83.4,83.9,83.19,83.63,217123.0,64.8665,65.2554,64.7032,65.0454,217123.0
2020-01-22 11:00:00,83.64,83.83,83.33,83.46,232947.0,65.0532,65.2009,64.8121,64.9132,232947.0
2020-01-22 11:30:00,83.46,83.72,83.44,83.5,135014.0,64.9132,65.1154,64.8976,64.9443,135014.0
2020-01-22 12:00:00,83.49,83.63,83.3,83.41,172081.0,64.9365,65.0454,64.7887,64.8743,172081.0
2020-01-22 12:30:00,83.4,83.48,83.09,83.16,143958.0,64.8665,64.9287,64.6254,64.6798,143958.0
2020-01-22 13:00:00,83.14,83.15,82.79,82.82,214097.0,64.6643,64.6721,64.3921,64.4154,214097.0
2020-01-22 13:30:00,82.82,83.23,82.82,83.12,158051.0,64.4154,64.7343,64.4154,64.6487,158051.0
2020-01-22 14:00:00,83.11,83.17,82.94,83.15,89219.0,64.6409,64.6876,64.5087,64.6721,89219.0
2020-01-22 14:30:00,83.14,83.24,83.0,83.05,105813.0,64.6643,64.7421,64.5554,64.5943,105813.0
2020-01-22 15:00:00,83.04,83.05,82.78,82.92,119378.0,64.5865,64.5943,64.3843,64.4932,119378.0
2020-01-22 15:30:00,82.92,83.23,82.92,83.1,393479.0,64.4932,64.7343,64.4932,64.6332,393479.0
2020-01-23 09:30:00,82.1,82.24,80.92,81.83,258782.0,63.8554,63.9643,62.9376,63.6454,258782.0
2020-01-23 10:00:00,81.83,81.84,81.04,81.16,149443.0,63.6454,63.6532,63.0309,63.1243,149443.0
2020-01-23 10:30:00,81.14,81.17,80.66,80.88,201482.0,63.1087,63.1321,62.7354,62.9065,201482.0
2020-01-23 11:00:00,80.93,81.46,80.65,80.88,285613.0,62.9454,63.3576,62.7276,62.9065,285613.0
2020-01-23 11:30:00,80.88,81.32,80.87,81.08,172915.0,62.9065,63.2487,62.8987,63.0621,172915.0
2020-01-23 12:00:00,81.07,81.17,80.81,80.98,179424.0,63.0543,63.1321,62.8521,62.9843,179424.0
2020-01-23 12:30:00,81.01,81.22,80.93,81.14,85777.0,63.0076,63.1709,62.9454,63.1087,85777.0
2020-01-23 13:00:00,81.14,81.5,81.11,81.31,61021.0,63.1087,63.3887,63.0854,63.2409,61021.0
2020-01-23 13:30:00,81.3,81.96,81.24,81.96,137083.0,63.2332,63.7465,63.1865,63.7465,137083.0
2020-01-23 14:00:00,81.97,82.16,81.86,82.12,85471.0,63.7543,63.9021,63.6687,63.8709,85471.0
2020-01-23 14:30:00,82.12,82.24,81.95,81.99,99430.0,63.8709,63.9643,63.7387,63.7698,99430.0
2020-01-23 15:00:00,81.98,82.1,81.85,81.93,222151.0,63.7621,63.8554,63.6609,63.7232,222151.0
2020-01-23 15:30:00,81.93,82.13,81.78,81.83,499456.0,63.7232,63.8787,63.6065,63.6454,499456.0
2020-01-24 09:30:00,81.2,81.21,79.77,79.91,236443.0,63.1554,63.1632,62.0432,62.1521,236443.0
2020-01-24 10:00:00,79.86,79.96,79.22,79.67,277609.0,62.1132,62.191,61.6154,61.9654,277609.0
2020-01-24 10:30:00,79.67,80.0,79.34,79.54,251931.0,61.9654,62.2221,61.7087,61.8643,251931.0
2020-01-24 11:00:00,79.55,80.03,79.36,79.46,178421.0,61.8721,62.2454,61.7243,61.8021,178421.0
2020-01-24 11:30:00,79.48,79.86,79.43,79.47,157928.0,61.8176,62.1132,61.7787,61.8098,157928.0
2020-01-24 12:00:00,79.46,79.75,79.3,79.43,142679.0,61.8021,62.0276,61.6776,61.7787,142679.0
2020-01-24 12:30:00,79.42,79.81,79.41,79.64,113620.0,61.771,62.0743,61.7632,61.9421,113620.0
2020-01-24 13:00:00,79.63,79.76,79.42,79.43,111963.0,61.9343,62.0354,61.771,61.7787,111963.0
2020-01-24 13:30:00,79.44,79.6,79.36,79.38,86647.0,61.7865,61.911,61.7243,61.7398,86647.0
2020-01-24 14:00:00,79.36,79.37,78.97,79.26,140032.0,61.7243,61.7321,61.421,61.6465,140032.0
2020-01-24 14:30:00,79.28,79.8,79.28,79.8,98204.0,61.6621,62.0665,61.6621,62.0665,98204.0
2020-01-24 15:00:00,79.81,80.11,79.68,80.03,152055.0,62.0743,62.3076,61.9732,62.2454,152055.0
2020-01-24 15:30:00,80.01,80.08,79.59,79.84,328616.0,62.2298,62.2843,61.9032,62.0976,328616.0
2020-01-27 09:30:00,77.59,78.2,77.21,78.12,164642.0,60.3476,60.8221,60.0521,60.7598,164642.0
2020-01-27 10:00:00,78.18,78.27,77.46,77.94,96419.0,60.8065,60.8765,60.2465,60.6198,96419.0
2020-01-27 10:30:00,77.98,78.07,76.87,76.99,203497.0,60.651,60.721,59.7876,59.881,203497.0
2020-01-27 11:00:00,77.01,77.37,76.68,77.13,181182.0,59.8965,60.1765,59.6398,59.9898,181182.0
2020-01-27 11:30:00,77.16,77.26,76.84,77.04,115379.0,60.0132,60.091,59.7643,59.9198,115379.0
2020-01-27 12:00:00,77.01,77.41,76.94,77.17,82282.0,59.8965,60.2076,59.8421,60.021,82282.0
2020-01-27 12:30:00,77.16,77.55,77.15,77.35,119966.0,60.0132,60.3165,60.0054,60.161,119966.0
2020-01-27 13:00:00,77.34,77.63,77.17,77.61,112285.0,60.1532,60.3787,60.021,60.3632,112285.0
2020-01-27 13:30:00,77.61,77.69,77.38,77.47,65225.0,60.3632,60.4254,60.1843,60.2543,65225.0
2020-01-27 14:00:00,77.48,77.51,77.09,77.22,74996.0,60.2621,60.2854,59.9587,60.0598,74996.0
2020-01-27 14:30:00,77.26,77.28,76.77,76.82,118866.0,60.091,60.1065,59.7098,59.7487,118866.0
2020-01-27 15:00:00,76.81,76.99,76.68,76.89,116670.0,59.741,59.881,59.6398,59.8032,116670.0
2020-01-27 15:30:00,76.88,77.04,76.61,76.62,459731.0,59.7954,59.9198,59.5854,59.5932,459731.0
2020-01-28 09:30:00,77.47,77.55,76.57,76.71,160909.0,60.2543,60.3165,59.5543,59.6632,160909.0
2020-01-28 10:00:00,76.73,77.93,76.72,77.61,107176.0,59.6787,60.6121,59.671,60.3632,107176.0
2020-01-28 10:30:00,77.58,77.62,77.04,77.47,142507.0,60.3398,60.371,59.9198,60.2543,142507.0
2020-01-28 11:00:00,77.46,77.51,77.1,77.13,82848.0,60.2465,60.2854,59.9665,59.9898,82848.0
2020-01-28 11:30:00,77.13,77.43,77.01,77.43,67776.0,59.9898,60.2232,59.8965,60.2232,67776.0
2020-01-28 12:00:00,77.44,77.6,77.37,77.6,137629.0,60.231,60.3554,60.1765,60.3554,137629.0
2020-01-28 12:30:00,77.61,77.61,77.36,77.48,59495.0,60.3632,60.3632,60.1687,60.2621,59495.0
2020-01-28 13:00:00,77.47,77.48,77.14,77.27,94670.0,60.2543,60.2621,59.9976,60.0987,94670.0
2020-01-28 13:30:00,77.29,77.38,77.08,77.09,80070.0,60.1143,60.1843,59.951,59.9587,80070.0
2020-01-28 14:00:00,77.1,77.38,77.1,77.15,106321.0,59.9665,60.1843,59.9665,60.0054,106321.0
2020-01-28 14:30:00,77.14,77.34,76.97,76.98,153172.0,59.9976,60.1532,59.8654,59.8732,153172.0
2020-01-28 15:00:00,76.98,77.25,76.83,77.23,135912.0,59.8732,60.0832,59.7565,60.0676,135912.0
2020-01-28 15:30:00,77.23,77.27,77.03,77.05,414446.0,60.0676,60.0987,59.9121,59.9276,414446.0
2020-01-29 09:30:00,77.67,77.94,76.47,76.65,154579.0,60.4098,60.6198,59.4765,59.6165,154579.0
2020-01-29 10:00:00,76.62,76.94,76.2,76.93,129417.0,59.5932,59.8421,59.2665,59.8343,129417.0
2020-01-29 10:30:00,76.87,76.87,76.29,76.7,97571.0,59.7876,59.7876,59.3365,59.6554,97571.0
2020-01-29 11:00:00,76.72,76.95,76.45,76.67,99649.0,59.671,59.8498,59.461,59.6321,99649.0
2020-01-29 11:30:00,76.67,76.71,76.25,76.25,79916.0,59.6321,59.6632,59.3054,59.3054,79916.0
2020-01-29 12:00:00,76.26,76.28,76.07,76.16,85580.0,59.3132,59.3287,59.1654,59.2354,85580.0
2020-01-29 12:30:00,76.16,76.39,76.1,76.27,74729.0,59.2354,59.4143,59.1887,59.321,74729.0
2020-01-29 13:00:00,76.23,76.31,76.09,76.11,100858.0,59.2898,59.3521,59.181,59.1965,100858.0
2020-01-29 13:30:00,76.11,76.23,75.63,75.96,104318.0,59.1965,59.2898,58.8232,59.0798,104318.0
2020-01-29 14:00:00,75.77,76.03,75.72,75.91,119279.0,58.9321,59.1343,58.8932,59.041,119279.0
2020-01-29 14:30:00,75.9,75.9,75.55,75.56,123348.0,59.0332,59.0332,58.761,58.7687,123348.0
2020-01-29 15:00:00,75.56,75.63,75.36,75.5,186203.0,58.7687,58.8232,58.6132,58.7221,186203.0
2020-01-29 15:30:00,75.5,75.64,75.04,75.17,536220.0,58.7221,58.831,58.3643,58.4654,536220.0
2020-01-30 09:30:00,74.13,75.62,73.9,75.11,233704.0,57.6565,58.8154,57.4776,58.4187,233704.0
2020-01-30 10:00:00,75.07,75.51,74.93,75.28,249124.0,58.3876,58.7298,58.2787,58.551,249124.0
2020-01-30 10:30:00,75.28,75.28,74.08,74.14,198838.0,58.551,58.551,57.6176,57.6643,198838.0
2020-01-30 11:00:00,74.18,74.66,74.17,74.62,251545.0,57.6954,58.0687,57.6876,58.0376,251545.0
2020-01-30 11:30:00,74.62,74.62,74.06,74.06,105387.0,58.0376,58.0376,57.6021,57.6021,105387.0
2020-01-30 12:00:00,74.08,74.19,73.68,73.68,99249.0,57.6176,57.7032,57.3065,57.3065,99249.0
2020-01-30 12:30:00,73.7,73.9,73.59,73.81,122859.0,57.3221,57.4776,57.2365,57.4076,122859.0
2020-01-30 13:00:00,73.82,74.01,73.77,74.0,133952.0,57.4154,57.5632,57.3765,57.5554,133952.0
2020-01-30 13:30:00,74.0,74.24,73.9,74.21,112968.0,57.5554,57.7421,57.4776,57.7187,112968.0
2020-01-30 14:00:00,74.2,74.49,74.13,74.41,98348.0,57.711,57.9365,57.6565,57.8743,98348.0
2020-01-30 14:30:00,74.42,74.83,74.27,74.76,140397.0,57.8821,58.201,57.7654,58.1465,140397.0
2020-01-30 15:00:00,74.8,75.22,74.72,75.16,193338.0,58.1776,58.5043,58.1154,58.4576,193338.0
2020-01-30 15:30:00,75.15,75.99,75.07,75.83,950330.0,58.4498,59.1032,58.3876,58.9787,950330.0
2020-01-31 09:30:00,74.39,74.8,73.3,74.3,233536.0,57.8587,58.1776,57.011,57.7887,233536.0
2020-01-31 10:00:00,74.31,74.39,73.78,73.8,217922.0,57.7965,57.8587,57.3843,57.3999,217922.0
2020-01-31 10:30:00,73.77,73.82,73.37,73.48,211277.0,57.3765,57.4154,57.0654,57.151,211277.0
2020-01-31 11:00:00,73.47,73.67,72.98,73.53,245601.0,57.1432,57.2987,56.7621,57.1899,245601.0
2020-01-31 11:30:00,73.53,74.15,73.53,73.88,224758.0,57.1899,57.6721,57.1899,57.4621,224758.0
2020-01-31 12:00:00,73.87,74.02,73.34,73.42,170920.0,57.4543,57.571,57.0421,57.1043,170920.0
2020-01-31 12:30:00,73.42,73.51,72.88,73.03,178901.0,57.1043,57.1743,56.6843,56.801,178901.0
2020-01-31 13:00:00,73.04,73.26,72.75,72.84,167775.0,56.8087,56.9799,56.5832,56.6532,167775.0
2020-01-31 13:30:00,72.84,72.87,72.53,72.59,113419.0,56.6532,56.6765,56.4121,56.4587,113419.0
2020-01-31 14:00:00,72.59,73.29,72.59,72.94,180604.0,56.4587,57.0032,56.4587,56.731,180604.0
2020-01-31 14:30:00,72.93,73.16,72.55,72.75,219967.0,56.7232,56.9021,56.4276,56.5832,219967.0
2020-01-31 15:00:00,72.75,72.94,72.51,72.75,262540.0,56.5832,56.731,56.3965,56.5832,262540.0
2020-01-31 15:30:00,72.76,73.2,72.71,72.9,768005.0,56.591,56.9332,56.5521,56.6999,768005.0
2020-02-03 09:30:00,72.83,72.91,71.9,72.48,264472.0,56.6454,56.7076,55.9221,56.3732,264472.0
2020-02-03 10:00:00,72.54,73.0,72.51,72.9,191942.0,56.4199,56.7776,56.3965,56.6999,191942.0
2020-02-03 10:30:00,72.9,72.92,72.18,72.28,159167.0,56.6999,56.7154,56.1399,56.2176,159167.0
2020-02-03 11:00:00,72.29,72.33,71.56,71.57,152472.0,56.2254,56.2565,55.6576,55.6654,152472.0
2020-02-03 11:30:00,71.58,71.97,71.34,71.96,191878.0,55.6732,55.9765,55.4865,55.9687,191878.0
2020-02-03 12:00:00,71.98,72.32,71.96,72.29,97710.0,55.9843,56.2487,55.9687,56.2254,97710.0
2020-02-03 12:30:00,72.28,72.55,72.24,72.5,79474.0,56.2176,56.4276,56.1865,56.3887,79474.0
2020-02-03 13:00:00,72.52,72.69,72.18,72.23,70019.0,56.4043,56.5365,56.1399,56.1787,70019.0
2020-02-03 13:30:00,72.23,72.32,71.95,72.12,78670.0,56.1787,56.2487,55.961,56.0932,78670.0
2020-02-03 14:00:00,72.11,72.12,71.82,71.86,89154.0,56.0854,56.0932,55.8599,55.891,89154.0
2020-02-03 14:30:00,71.87,71.98,71.76,71.82,112626.0,55.8987,55.9843,55.8132,55.8599,112626.0
2020-02-03 15:00:00,71.82,71.96,71.75,71.81,182652.0,55.8599,55.9687,55.8054,55.8521,182652.0
2020-02-03 15:30:00,71.8,71.84,71.27,71.37,904777.0,55.8443,55.8754,55.4321,55.5099,904777.0
2020-02-04 09:30:00,72.92,73.89,72.9,73.78,269037.0,56.7154,57.4699,56.6999,57.3843,269037.0
2020-02-04 10:00:00,73.78,74.09,73.5,74.09,238567.0,57.3843,57.6254,57.1665,57.6254,238567.0
2020-02-04 10:30:00,74.07,74.35,73.6,74.29,403020.0,57.6099,57.8276,57.2443,57.781,403020.0
2020-02-04 11:00:00,74.29,74.8,74.16,74.25,196222.0,57.781,58.1776,57.6799,57.7499,196222.0
2020-02-04 11:30:00,74.25,74.51,74.1,74.28,177212.0,57.7499,57.9521,57.6332,57.7732,177212.0
2020-02-04 12:00:00,74.29,74.38,73.96,74.38,117179.0,57.781,57.851,57.5243,57.851,117179.0
2020-02-04 12:30:00,74.39,74.45,73.9,74.03,123294.0,57.8587,57.9054,57.4776,57.5787,123294.0
2020-02-04 13:00:00,74.06,74.1,73.43,73.72,118908.0,57.6021,57.6332,57.1121,57.3376,118908.0
2020-02-04 13:30:00,73.72,73.75,73.51,73.59,93128.0,57.3376,57.361,57.1743,57.2365,93128.0
2020-02-04 14:00:00,73.6,73.66,73.27,73.27,70465.0,57.2443,57.291,56.9876,56.9876,70465.0
2020-02-04 14:30:00,73.27,73.81,73.23,73.57,167938.0,56.9876,57.4076,56.9565,57.221,167938.0
2020-02-04 15:00:00,73.56,73.67,73.39,73.59,114802.0,57.2132,57.2987,57.081,57.2365,114802.0
2020-02-04 15:30:00,73.59,73.66,73.21,73.62,837060.0,57.2365,57.291,56.941,57.2599,837060.0
2020-02-05 09:30:00,75.5,76.24,75.28,75.91,213757.0,58.7221,59.2976,58.551,59.041,213757.0
2020-02-05 10:00:00,75.94,76.87,75.92,76.48,198842.0,59.0643,59.7876,59.0487,59.4843,198842.0
2020-02-05 10:30:00,76.54,77.16,76.44,76.92,225927.0,59.531,60.0132,59.4532,59.8265,225927.0
2020-02-05 11:00:00,76.96,77.23,76.73,77.2,141377.0,59.8576,60.0676,59.6787,60.0443,141377.0
2020-02-05 11:30:00,77.19,77.45,76.98,77.44,105193.0,60.0365,60.2387,59.8732,60.231,105193.0
2020-02-05 12:00:00,77.44,77.54,77.34,77.45,153691.0,60.231,60.3087,60.1532,60.2387,153691.0
2020-02-05 12:30:00,77.47,77.98,77.46,77.92,105704.0,60.2543,60.651,60.2465,60.6043,105704.0
2020-02-05 13:00:00,77.91,77.91,77.56,77.58,89092.0,60.5965,60.5965,60.3243,60.3398,89092.0
2020-02-05 13:30:00,77.56,77.75,77.48,77.48,79134.0,60.3243,60.4721,60.2621,60.2621,79134.0
2020-02-05 14:00:00,77.47,77.5,77.01,77.17,161916.0,60.2543,60.2776,59.8965,60.021,161916.0
2020-02-05 14:30:00,77.16,77.16,76.67,77.0,127594.0,60.0132,60.0132,59.6321,59.8887,127594.0
2020-02-05 15:00:00,77.01,77.27,76.95,77.01,160565.0,59.8965,60.0987,59.8498,59.8965,160565.0
2020-02-05 15:30:00,77.0,77.23,76.86,77.04,410896.0,59.8887,60.0676,59.7798,59.9198,410896.0
2020-02-06 09:30:00,77.4,77.4,75.22,75.92,281702.0,60.1998,60.1998,58.5043,59.0487,281702.0
2020-02-06 10:00:00,75.9,76.49,75.66,76.12,155353.0,59.0332,59.4921,58.8465,59.2043,155353.0
2020-02-06 10:30:00,76.09,76.36,75.84,75.96,87698.0,59.181,59.391,58.9865,59.0798,87698.0
2020-02-06 11:00:00,75.98,76.49,75.92,76.1,118849.0,59.0954,59.4921,59.0487,59.1887,118849.0
2020-02-06 11:30:00,76.11,76.25,75.92,76.0,84805.0,59.1965,59.3054,59.0487,59.111,84805.0
2020-02-06 12:00:00,76.02,76.07,75.8,75.95,61601.0,59.1265,59.1654,58.9554,59.0721,61601.0
2020-02-06 12:30:00,75.96,75.97,75.58,75.62,43322.0,59.0798,59.0876,58.7843,58.8154,43322.0
2020-02-06 13:00:00,75.66,75.76,75.46,75.61,98455.0,58.8465,58.9243,58.691,58.8076,98455.0
2020-02-06 13:30:00,75.58,75.89,75.54,75.84,51153.0,58.7843,59.0254,58.7532,58.9865,51153.0
2020-02-06 14:00:00,75.82,76.0,75.76,75.97,46254.0,58.971,59.111,58.9243,59.0876,46254.0
2020-02-06 14:30:00,75.98,76.2,75.96,76.05,57466.0,59.0954,59.2665,59.0798,59.1498,57466.0
2020-02-06 15:00:00,76.08,76.21,76.0,76.17,139174.0,59.1732,59.2743,59.111,59.2432,139174.0
2020-02-06 15:30:00,76.17,76.2,75.79,75.87,235839.0,59.2432,59.2665,58.9476,59.0098,235839.0
2020-02-07 09:30:00,74.85,75.1,74.41,74.68,145071.0,58.2165,58.411,57.8743,58.0843,145071.0
2020-02-07 10:00:00,74.69,74.75,73.93,73.94,131905.0,58.0921,58.1387,57.501,57.5087,131905.0
2020-02-07 10:30:00,73.96,74.38,73.9,74.27,79180.0,57.5243,57.851,57.4776,57.7654,79180.0
2020-02-07 11:00:00,74.22,75.08,74.17,75.0,111345.0,57.7265,58.3954,57.6876,58.3332,111345.0
2020-02-07 11:30:00,74.98,75.04,74.78,74.98,55320.0,58.3176,58.3643,58.1621,58.3176,55320.0
2020-02-07 12:00:00,74.97,75.18,74.94,74.98,25640.0,58.3098,58.4732,58.2865,58.3176,25640.0
2020-02-07 12:30:00,75.0,75.04,74.74,74.75,41218.0,58.3332,58.3643,58.131,58.1387,41218.0
2020-02-07 13:00:00,74.74,75.05,74.67,75.05,56188.0,58.131,58.3721,58.0765,58.3721,56188.0
2020-02-07 13:30:00,75.06,75.32,74.89,74.91,52020.0,58.3798,58.5821,58.2476,58.2632,52020.0
2020-02-07 14:00:00,74.86,74.91,74.36,74.54,92132.0,58.2243,58.2632,57.8354,57.9754,92132.0
2020-02-07 14:30:00,74.55,74.62,74.28,74.28,142289.0,57.9832,58.0376,57.7732,57.7732,142289.0
2020-02-07 15:00:00,74.29,74.53,74.18,74.4,127886.0,57.781,57.9676,57.6954,57.8665,127886.0
2020-02-07 15:30:00,74.38,74.51,74.22,74.35,318592.0,57.851,57.9521,57.7265,57.8276,318592.0
2020-02-10 09:30:00,73.9,73.97,73.43,73.8,162653.0,57.4776,57.5321,57.1121,57.3999,162653.0
2020-02-10 10:00:00,73.83,73.98,73.42,73.42,107447.0,57.4232,57.5399,57.1043,57.1043,107447.0
2020-02-10 10:30:00,73.41,74.12,73.35,74.01,75948.0,57.0965,57.6487,57.0499,57.5632,75948.0
2020-02-10 11:00:00,74.05,74.14,73.56,73.59,81638.0,57.5943,57.6643,57.2132,57.2365,81638.0
2020-02-10 11:30:00,73.61,73.68,73.37,73.37,78505.0,57.2521,57.3065,57.0654,57.0654,78505.0
2020-02-10 12:00:00,73.35,73.47,73.28,73.46,60350.0,57.0499,57.1432,56.9954,57.1354,60350.0
2020-02-10 12:30:00,73.44,73.44,73.13,73.15,62108.0,57.1199,57.1199,56.8787,56.8943,62108.0
2020-02-10 13:00:00,73.14,73.31,73.14,73.15,50633.0,56.8865,57.0187,56.8865,56.8943,50633.0
2020-02-10 13:30:00,73.15,73.24,73.09,73.11,60433.0,56.8943,56.9643,56.8476,56.8632,60433.0
2020-02-10 14:00:00,73.11,73.59,73.05,73.57,100284.0,56.8632,57.2365,56.8165,57.221,100284.0
2020-02-10 14:30:00,73.57,73.62,73.31,73.39,77023.0,57.221,57.2599,57.0187,57.081,77023.0
2020-02-10 15:00:00,73.41,73.67,73.38,73.63,151198.0,57.0965,57.2987,57.0732,57.2676,151198.0
2020-02-10 15:30:00,73.63,73.87,73.51,73.7,613769.0,57.2676,57.4543,57.1743,57.3221,613769.0
2020-02-11 09:30:00,75.13,75.41,74.62,75.03,369610.0,58.4343,58.6521,58.0376,58.3565,369610.0
2020-02-11 10:00:00,75.04,75.33,74.86,74.96,194613.0,58.3643,58.5898,58.2243,58.3021,194613.0
2020-02-11 10:30:00,75.0,75.07,74.77,74.8,45332.0,58.3332,58.3876,58.1543,58.1776,45332.0
2020-02-11 11:00:00,74.79,74.88,74.4,74.65,60500.0,58.1698,58.2398,57.8665,58.061,60500.0
2020-02-11 11:30:00,74.65,74.93,74.3,74.72,48896.0,58.061,58.2787,57.7887,58.1154,48896.0
2020-02-11 12:00:00,74.68,75.03,74.68,75.01,66038.0,58.0843,58.3565,58.0843,58.341,66038.0
2020-02-11 12:30:00,75.01,75.14,74.69,74.9,83879.0,58.341,58.4421,58.0921,58.2554,83879.0
2020-02-11 13:00:00,74.89,74.92,74.78,74.83,30577.0,58.2476,58.271,58.1621,58.201,30577.0
2020-02-11 13:30:00,74.87,74.97,74.82,74.93,67894.0,58.2321,58.3098,58.1932,58.2787,67894.0
2020-02-11 14:00:00,74.91,75.04,74.81,75.04,101477.0,58.2632,58.3643,58.1854,58.3643,101477.0
2020-02-11 14:30:00,75.02,75.02,74.74,74.78,50006.0,58.3487,58.3487,58.131,58.1621,50006.0
2020-02-11 15:00:00,74.81,74.83,74.53,74.68,58066.0,58.1854,58.201,57.9676,58.0843,58066.0
2020-02-11 15:30:00,74.69,74.87,74.54,74.79,290602.0,58.0921,58.2321,57.9754,58.1698,290602.0
2020-02-12 09:30:00,76.6,76.91,76.17,76.52,281389.0,59.5776,59.8187,59.2432,59.5154,281389.0
2020-02-12 10:00:00,76.55,76.79,76.4,76.65,205404.0,59.5387,59.7254,59.4221,59.6165,205404.0
2020-02-12 10:30:00,76.55,76.63,75.58,75.69,175794.0,59.5387,59.601,58.7843,58.8698,175794.0
2020-02-12 11:00:00,75.74,75.78,75.19,75.44,166957.0,58.9087,58.9398,58.481,58.6754,166957.0
2020-02-12 11:30:00,75.44,75.54,75.24,75.5,145512.0,58.6754,58.7532,58.5198,58.7221,145512.0
2020-02-12 12:00:00,75.53,75.87,75.51,75.82,106264.0,58.7454,59.0098,58.7298,58.971,106264.0
2020-02-12 12:30:00,75.81,75.93,75.7,75.7,71869.0,58.9632,59.0565,58.8776,58.8776,71869.0
2020-02-12 13:00:00,75.7,75.74,75.33,75.4,87442.0,58.8776,58.9087,58.5898,58.6443,87442.0
2020-02-12 13:30:00,75.39,75.42,75.2,75.33,111716.0,58.6365,58.6598,58.4887,58.5898,111716.0
2020-02-12 14:00:00,75.33,75.58,75.17,75.19,96781.0,58.5898,58.7843,58.4654,58.481,96781.0
2020-02-12 14:30:00,75.18,75.59,75.18,75.38,90857.0,58.4732,58.7921,58.4732,58.6287,90857.0
2020-02-12 15:00:00,75.38,75.5,75.26,75.45,131147.0,58.6287,58.7221,58.5354,58.6832,131147.0
2020-02-12 15:30:00,75.46,75.59,75.33,75.41,445911.0,58.691,58.7921,58.5898,58.6521,445911.0
2020-02-13 09:30:00,75.0,76.04,74.75,75.56,125277.0,58.3332,59.1421,58.1387,58.7687,125277.0
2020-02-13 10:00:00,75.65,75.7,74.94,75.23,154712.0,58.8387,58.8776,58.2865,58.5121,154712.0
2020-02-13 10:30:00,75.2,75.22,74.84,75.21,70220.0,58.4887,58.5043,58.2087,58.4965,70220.0
2020-02-13 11:00:00,75.23,75.48,75.18,75.26,68186.0,58.5121,58.7065,58.4732,58.5354,68186.0
2020-02-13 11:30:00,75.26,75.67,75.15,75.62,53726.0,58.5354,58.8543,58.4498,58.8154,53726.0
2020-02-13 12:00:00,75.61,75.86,75.52,75.66,92639.0,58.8076,59.0021,58.7376,58.8465,92639.0
2020-02-13 12:30:00,75.64,75.8,75.52,75.56,45059.0,58.831,58.9554,58.7376,58.7687,45059.0
2020-02-13 13:00:00,75.58,75.63,75.39,75.58,56099.0,58.7843,58.8232,58.6365,58.7843,56099.0
2020-02-13 13:30:00,75.56,75.62,75.04,75.14,87415.0,58.7687,58.8154,58.3643,58.4421,87415.0
2020-02-13 14:00:00,75.12,75.31,75.03,75.27,67764.0,58.4265,58.5743,58.3565,58.5432,67764.0
2020-02-13 14:30:00,75.27,75.73,75.27,75.72,39397.0,58.5432,58.901,58.5432,58.8932,39397.0
2020-02-13 15:00:00,75.73,75.8,75.56,75.78,52536.0,58.901,58.9554,58.7687,58.9398,52536.0
2020-02-13 15:30:00,75.78,75.8,75.42,75.68,212401.0,58.9398,58.9554,58.6598,58.8621,212401.0
2020-02-14 09:30:00,76.0,76.23,75.26,75.71,83259.0,59.111,59.2898,58.5354,58.8854,83259.0
2020-02-14 10:00:00,75.71,75.77,75.28,75.36,73891.0,58.8854,58.9321,58.551,58.6132,73891.0
2020-02-14 10:30:00,75.33,75.39,75.0,75.02,126749.0,58.5898,58.6365,58.3332,58.3487,126749.0
2020-02-14 11:00:00,75.02,75.03,74.59,74.85,148116.0,58.3487,58.3565,58.0143,58.2165,148116.0
2020-02-14 11:30:00,74.84,74.85,74.32,74.35,89524.0,58.2087,58.2165,57.8043,57.8276,89524.0
2020-02-14 12:00:00,74.34,74.43,74.03,74.12,87996.0,57.8199,57.8899,57.5787,57.6487,87996.0
2020-02-14 12:30:00,74.12,74.33,74.12,74.19,99306.0,57.6487,57.8121,57.6487,57.7032,99306.0
2020-02-14 13:00:00,74.2,74.26,73.84,73.86,100413.0,57.711,57.7576,57.431,57.4465,100413.0
2020-02-14 13:30:00,73.87,74.2,73.85,74.16,45795.0,57.4543,57.711,57.4387,57.6799,45795.0
2020-02-14 14:00:00,74.15,74.62,74.14,74.57,95158.0,57.6721,58.0376,57.6643,57.9987,95158.0
2020-02-14 14:30:00,74.57,74.75,74.46,74.57,95278.0,57.9987,58.1387,57.9132,57.9987,95278.0
2020-02-14 15:00:00,74.58,74.67,74.41,74.63,61070.0,58.0065,58.0765,57.8743,58.0454,61070.0
2020-02-14 15:30:00,74.63,74.97,74.61,74.92,307206.0,58.0454,58.3098,58.0299,58.271,307206.0
2020-02-18 09:30:00,74.53,74.64,74.04,74.54,185181.0,57.9676,58.0532,57.5865,57.9754,185181.0
2020-02-18 10:00:00,74.5,75.07,74.09,74.13,103355.0,57.9443,58.3876,57.6254,57.6565,103355.0
2020-02-18 10:30:00,74.1,74.67,73.97,74.29,99476.0,57.6332,58.0765,57.5321,57.781,99476.0
2020-02-18 11:00:00,74.32,74.33,73.59,73.68,111028.0,57.8043,57.8121,57.2365,57.3065,111028.0
2020-02-18 11:30:00,73.68,73.83,73.53,73.66,117600.0,57.3065,57.4232,57.1899,57.291,117600.0
2020-02-18 12:00:00,73.64,73.95,73.61,73.83,106766.0,57.2754,57.5165,57.2521,57.4232,106766.0
2020-02-18 12:30:00,73.84,73.97,73.74,73.74,51996.0,57.431,57.5321,57.3532,57.3532,51996.0
2020-02-18 13:00:00,73.76,74.16,73.76,74.06,38713.0,57.3687,57.6799,57.3687,57.6021,38713.0
2020-02-18 13:30:00,74.06,74.28,74.02,74.17,65035.0,57.6021,57.7732,57.571,57.6876,65035.0
2020-02-18 14:00:00,74.21,74.65,74.08,74.64,39406.0,57.7187,58.061,57.6176,58.0532,39406.0
2020-02-18 14:30:00,74.61,74.8,74.46,74.46,47424.0,58.0299,58.1776,57.9132,57.9132,47424.0
2020-02-18 15:00:00,74.46,74.65,74.39,74.57,56657.0,57.9132,58.061,57.8587,57.9987,56657.0
2020-02-18 15:30:00,74.57,74.64,74.37,74.53,196780.0,57.9987,58.0532,57.8432,57.9676,196780.0
2020-02-19 09:30:00,74.93,76.71,74.93,76.58,275727.0,58.2787,59.6632,58.2787,59.5621,275727.0
2020-02-19 10:00:00,76.58,76.84,76.16,76.42,197617.0,59.5621,59.7643,59.2354,59.4376,197617.0
2020-02-19 10:30:00,76.35,77.1,76.33,77.09,159994.0,59.3832,59.9665,59.3676,59.9587,159994.0
2020-02-19 11:00:00,77.08,77.09,76.32,76.49,94387.0,59.951,59.9587,59.3598,59.4921,94387.0
2020-02-19 11:30:00,76.45,76.7,76.35,76.45,79701.0,59.461,59.6554,59.3832,59.461,79701.0
2020-02-19 12:00:00,76.42,76.47,76.25,76.28,43547.0,59.4376,59.4765,59.3054,59.3287,43547.0
2020-02-19 12:30:00,76.28,76.55,76.28,76.49,54091.0,59.3287,59.5387,59.3287,59.4921,54091.0
2020-02-19 13:00:00,76.46,76.82,76.45,76.8,64959.0,59.4687,59.7487,59.461,59.7332,64959.0
2020-02-19 13:30:00,76.78,76.98,76.72,76.96,73355.0,59.7176,59.8732,59.671,59.8576,73355.0
2020-02-19 14:00:00,76.98,77.45,76.94,77.27,122390.0,59.8732,60.2387,59.8421,60.0987,122390.0
2020-02-19 14:30:00,77.28,77.45,77.16,77.37,92683.0,60.1065,60.2387,60.0132,60.1765,92683.0
2020-02-19 15:00:00,77.4,77.66,77.27,77.57,202061.0,60.1998,60.4021,60.0987,60.3321,202061.0
2020-02-19 15:30:00,77.57,77.67,77.22,77.27,387608.0,60.3321,60.4098,60.0598,60.0987,387608.0
2020-02-20 09:30:00,76.79,77.29,76.42,76.97,166914.0,59.7254,60.1143,59.4376,59.8654,166914.0
2020-02-20 10:00:00,77.0,77.19,76.44,76.56,81045.0,59.8887,60.0365,59.4532,59.5465,81045.0
2020-02-20 10:30:00,76.53,77.0,76.45,76.96,114689.0,59.5232,59.8887,59.461,59.8576,114689.0
2020-02-20 11:00:00,77.01,77.37,76.92,76.94,141254.0,59.8965,60.1765,59.8265,59.8421,141254.0
2020-02-20 11:30:00,76.99,77.0,76.02,76.18,168500.0,59.881,59.8887,59.1265,59.251,168500.0
2020-02-20 12:00:00,76.17,76.21,75.74,75.82,88560.0,59.2432,59.2743,58.9087,58.971,88560.0
2020-02-20 12:30:00,75.84,76.25,75.69,76.14,60607.0,58.9865,59.3054,58.8698,59.2198,60607.0
2020-02-20 13:00:00,76.14,76.34,75.94,76.25,58762.0,59.2198,59.3754,59.0643,59.3054,58762.0
2020-02-20 13:30:00,76.23,76.24,75.84,75.85,62096.0,59.2898,59.2976,58.9865,58.9943,62096.0
2020-02-20 14:00:00,75.87,76.04,75.74,75.84,80704.0,59.0098,59.1421,58.9087,58.9865,80704.0
2020-02-20 14:30:00,75.84,76.07,75.81,75.83,155653.0,58.9865,59.1654,58.9632,58.9787,155653.0
2020-02-20 15:00:00,75.85,76.11,75.78,76.08,82418.0,58.9943,59.1965,58.9398,59.1732,82418.0
2020-02-20 15:30:00,76.08,76.13,75.8,75.99,436421.0,59.1732,59.2121,58.9554,59.1032,436421.0
2020-02-21 09:30:00,74.87,74.87,73.7,73.95,231718.0,58.2321,58.2321,57.3221,57.5165,231718.0
2020-02-21 10:00:00,73.91,74.26,73.65,74.05,78682.0,57.4854,57.7576,57.2832,57.5943,78682.0
2020-02-21 10:30:00,74.02,74.02,73.67,73.75,123472.0,57.571,57.571,57.2987,57.361,123472.0
2020-02-21 11:00:00,73.78,74.57,73.74,74.45,165631.0,57.3843,57.9987,57.3532,57.9054,165631.0
2020-02-21 11:30:00,74.46,74.62,74.08,74.15,190546.0,57.9132,58.0376,57.6176,57.6721,190546.0
2020-02-21 12:00:00,74.16,74.34,74.02,74.17,66853.0,57.6799,57.8199,57.571,57.6876,66853.0
2020-02-21 12:30:00,74.17,74.62,74.17,74.61,64862.0,57.6876,58.0376,57.6876,58.0299,64862.0
2020-02-21 13:00:00,74.59,74.71,74.32,74.39,128501.0,58.0143,58.1076,57.8043,57.8587,128501.0
2020-02-21 13:30:00,74.43,74.48,74.08,74.09,60713.0,57.8899,57.9287,57.6176,57.6254,60713.0
2020-02-21 14:00:00,74.11,74.29,73.99,74.27,94426.0,57.641,57.781,57.5476,57.7654,94426.0
2020-02-21 14:30:00,74.27,74.45,74.13,74.15,85841.0,57.7654,57.9054,57.6565,57.6721,85841.0
2020-02-21 15:00:00,74.14,74.21,73.93,74.02,134297.0,57.6643,57.7187,57.501,57.571,134297.0
2020-02-21 15:30:00,74.01,74.27,73.89,74.21,475149.0,57.5632,57.7654,57.4699,57.7187,475149.0
2020-02-24 09:30:00,71.33,71.33,69.4,70.29,404779.0,55.4787,55.4787,53.9776,54.6699,404779.0
2020-02-24 10:00:00,70.28,70.6,70.1,70.17,228683.0,54.6621,54.911,54.5221,54.5765,228683.0
2020-02-24 10:30:00,70.16,70.21,69.7,70.08,179500.0,54.5687,54.6076,54.211,54.5065,179500.0
2020-02-24 11:00:00,70.09,70.12,69.77,69.91,157860.0,54.5143,54.5376,54.2654,54.3743,157860.0
2020-02-24 11:30:00,69.92,70.16,69.72,69.89,224580.0,54.3821,54.5687,54.2265,54.3587,224580.0
2020-02-24 12:00:00,69.87,69.96,69.74,69.8,139770.0,54.3432,54.4132,54.2421,54.2887,139770.0
2020-02-24 12:30:00,69.8,70.1,69.73,69.82,132754.0,54.2887,54.5221,54.2343,54.3043,132754.0
2020-02-24 13:00:00,69.8,69.96,69.49,69.95,173125.0,54.2887,54.4132,54.0476,54.4054,173125.0
2020-02-24 13:30:00,69.92,70.07,69.82,69.94,153093.0,54.3821,54.4987,54.3043,54.3976,153093.0
2020-02-24 14:00:00,69.93,70.33,69.75,70.32,125149.0,54.3899,54.701,54.2499,54.6932,125149.0
2020-02-24 14:30:00,70.34,70.61,70.25,70.51,142943.0,54.7087,54.9187,54.6387,54.841,142943.0
2020-02-24 15:00:00,70.49,70.76,70.26,70.41,231440.0,54.8254,55.0354,54.6465,54.7632,231440.0
2020-02-24 15:30:00,70.38,70.44,69.89,69.91,476184.0,54.7399,54.7865,54.3587,54.3743,476184.0
2020-02-25 09:30:00,70.15,70.32,68.63,69.1,199630.0,54.561,54.6932,53.3788,53.7443,199630.0
2020-02-25 10:00:00,69.07,69.16,67.62,67.81,189396.0,53.721,53.791,52.5932,52.741,189396.0
2020-02-25 10:30:00,67.85,68.03,66.98,67.52,137863.0,52.7721,52.9121,52.0954,52.5154,137863.0
2020-02-25 11:00:00,67.49,67.67,67.05,67.31,173945.0,52.4921,52.6321,52.1499,52.3521,173945.0
2020-02-25 11:30:00,67.32,67.46,66.96,67.36,160215.0,52.3599,52.4688,52.0799,52.391,160215.0
2020-02-25 12:00:00,67.39,67.44,67.06,67.22,212832.0,52.4143,52.4532,52.1576,52.2821,212832.0
2020-02-25 12:30:00,67.21,67.5,66.91,67.16,281362.0,52.2743,52.4999,52.041,52.2354,281362.0
2020-02-25 13:00:00,67.13,67.32,66.94,67.04,233026.0,52.2121,52.3599,52.0643,52.1421,233026.0
2020-02-25 13:30:00,67.05,67.12,66.5,66.5,573625.0,52.1499,52.2043,51.7221,51.7221,573625.0
2020-02-25 14:00:00,66.49,66.68,65.55,65.63,565162.0,51.7143,51.8621,50.9832,51.0454,565162.0
2020-02-25 14:30:00,65.66,66.59,65.56,66.5,350522.0,51.0688,51.7921,50.991,51.7221,350522.0
2020-02-25 15:00:00,66.52,67.0,66.06,66.28,325878.0,51.7376,52.111,51.3799,51.551,325878.0
2020-02-25 15:30:00,66.26,67.01,65.97,67.0,1287673.0,51.5354,52.1188,51.3099,52.111,1287673.0
2020-02-26 09:30:00,67.72,67.77,66.54,67.48,328427.0,52.671,52.7099,51.7532,52.4843,328427.0
2020-02-26 10:00:00,67.51,67.69,67.12,67.28,294210.0,52.5076,52.6476,52.2043,52.3288,294210.0
2020-02-26 10:30:00,67.33,67.77,66.78,66.78,234256.0,52.3676,52.7099,51.9399,51.9399,234256.0
2020-02-26 11:00:00,66.76,66.88,66.33,66.64,146558.0,51.9243,52.0176,51.5899,51.831,146558.0
2020-02-26 11:30:00,66.63,66.64,65.63,65.64,165483.0,51.8232,51.831,51.0454,51.0532,165483.0
2020-02-26 12:00:00,65.66,65.74,64.88,65.1,318116.0,51.0688,51.131,50.4621,50.6332,318116.0
2020-02-26 12:30:00,65.11,65.37,64.86,64.95,168164.0,50.641,50.8432,50.4465,50.5165,168164.0
2020-02-26 13:00:00,64.97,65.03,64.63,64.84,150625.0,50.5321,50.5788,50.2676,50.431,150625.0
2020-02-26 13:30:00,64.83,64.85,63.8,63.86,278914.0,50.4232,50.4388,49.6221,49.6688,278914.0
2020-02-26 14:00:00,63.84,64.06,63.55,63.65,229910.0,49.6532,49.8243,49.4277,49.5054,229910.0
2020-02-26 14:30:00,63.68,63.92,63.25,63.34,206738.0,49.5288,49.7154,49.1943,49.2643,206738.0
2020-02-26 15:00:00,63.35,64.07,63.3,63.62,353274.0,49.2721,49.8321,49.2332,49.4821,353274.0
2020-02-26 15:30:00,63.63,63.69,63.08,63.2,911826.0,49.4899,49.5365,49.0621,49.1554,911826.0
2020-02-27 09:30:00,60.59,60.82,58.85,59.46,922716.0,47.1254,47.3043,45.7721,46.2465,922716.0
2020-02-27 10:00:00,59.44,59.95,59.27,59.47,576194.0,46.231,46.6277,46.0988,46.2543,576194.0
2020-02-27 10:30:00,59.44,61.18,59.06,61.15,324210.0,46.231,47.5843,45.9354,47.561,324210.0
2020-02-27 11:00:00,61.15,62.05,60.89,61.71,296457.0,47.561,48.261,47.3588,47.9965,296457.0
2020-02-27 11:30:00,61.66,61.89,61.13,61.85,515315.0,47.9577,48.1365,47.5454,48.1054,515315.0
2020-02-27 12:00:00,61.85,63.03,61.78,62.9,484552.0,48.1054,49.0232,48.051,48.9221,484552.0
2020-02-27 12:30:00,62.87,63.56,62.52,62.55,354460.0,48.8988,49.4354,48.6265,48.6499,354460.0
2020-02-27 13:00:00,62.54,62.64,61.93,61.95,196660.0,48.6421,48.7199,48.1677,48.1832,196660.0
2020-02-27 13:30:00,61.93,62.09,61.15,61.27,217954.0,48.1677,48.2921,47.561,47.6543,217954.0
2020-02-27 14:00:00,61.23,61.52,60.82,61.52,250432.0,47.6232,47.8488,47.3043,47.8488,250432.0
2020-02-27 14:30:00,61.49,61.84,61.17,61.24,302196.0,47.8254,48.0977,47.5765,47.631,302196.0
2020-02-27 15:00:00,61.25,61.71,60.91,60.91,329797.0,47.6388,47.9965,47.3743,47.3743,329797.0
2020-02-27 15:30:00,60.88,61.08,59.83,59.84,971806.0,47.351,47.5065,46.5343,46.5421,971806.0
2020-02-28 09:30:00,57.3,60.61,56.33,58.8,840520.0,44.5666,47.141,43.8121,45.7332,840520.0
2020-02-28 10:00:00,58.98,59.27,58.2,58.55,607191.0,45.8732,46.0988,45.2665,45.5388,607191.0
2020-02-28 10:30:00,58.58,60.64,58.39,59.78,517234.0,45.5621,47.1643,45.4143,46.4954,517234.0
2020-02-28 11:00:00,59.82,60.25,58.92,60.01,447314.0,46.5265,46.861,45.8265,46.6743,447314.0
2020-02-28 11:30:00,60.01,61.34,60.0,60.36,403981.0,46.6743,47.7088,46.6665,46.9465,403981.0
2020-02-28 12:00:00,60.33,61.11,60.0,60.59,556306.0,46.9232,47.5299,46.6665,47.1254,556306.0
2020-02-28 12:30:00,60.64,62.15,60.63,62.1,481806.0,47.1643,48.3388,47.1565,48.2999,481806.0
2020-02-28 13:00:00,62.03,62.64,61.59,62.4,386414.0,48.2454,48.7199,47.9032,48.5332,386414.0
2020-02-28 13:30:00,62.38,62.46,61.69,62.06,450620.0,48.5177,48.5799,47.981,48.2688,450620.0
2020-02-28 14:00:00,62.04,62.22,61.43,61.99,280394.0,48.2532,48.3932,47.7788,48.2143,280394.0
2020-02-28 14:30:00,61.98,63.07,61.89,62.5,435772.0,48.2065,49.0543,48.1365,48.611,435772.0
2020-02-28 15:00:00,62.56,63.23,62.14,62.37,496817.0,48.6577,49.1788,48.331,48.5099,496817.0
2020-02-28 15:30:00,62.36,63.26,61.84,63.26,2301849.0,48.5021,49.2021,48.0977,49.2021,2301849.0
2020-03-02 09:30:00,63.81,63.9,60.63,60.75,547891.0,49.6299,49.6999,47.1565,47.2499,547891.0
2020-03-02 10:00:00,60.8,61.56,60.16,61.33,356295.0,47.2888,47.8799,46.791,47.701,356295.0
2020-03-02 10:30:00,61.36,62.4,60.85,61.67,325519.0,47.7243,48.5332,47.3277,47.9654,325519.0
2020-03-02 11:00:00,61.66,62.84,61.41,62.54,291851.0,47.9577,48.8754,47.7632,48.6421,291851.0
2020-03-02 11:30:00,62.57,63.03,62.31,62.69,350424.0,48.6654,49.0232,48.4632,48.7588,350424.0
2020-03-02 12:00:00,62.72,62.85,61.18,61.57,426644.0,48.7821,48.8832,47.5843,47.8877,426644.0
2020-03-02 12:30:00,61.55,61.9,61.45,61.68,229936.0,47.8721,48.1443,47.7943,47.9732,229936.0
2020-03-02 13:00:00,61.69,61.96,60.88,61.0,198687.0,47.981,48.191,47.351,47.4443,198687.0
2020-03-02 13:30:00,61.03,61.27,60.32,60.96,261341.0,47.4677,47.6543,46.9154,47.4132,261341.0
2020-03-02 14:00:00,60.94,61.54,60.68,60.71,293386.0,47.3977,47.8643,47.1954,47.2188,293386.0
2020-03-02 14:30:00,60.71,60.88,60.19,60.51,343721.0,47.2188,47.351,46.8143,47.0632,343721.0
2020-03-02 15:00:00,60.55,61.19,60.53,61.0,409171.0,47.0943,47.5921,47.0788,47.4443,409171.0
2020-03-02 15:30:00,61.01,62.9,60.92,62.86,1213280.0,47.4521,48.9221,47.3821,48.891,1213280.0
2020-03-03 09:30:00,62.93,63.59,62.0,62.91,809688.0,48.9454,49.4588,48.2221,48.9299,809688.0
2020-03-03 10:00:00,62.9,65.41,62.34,64.07,455750.0,48.9221,50.8743,48.4865,49.8321,455750.0
2020-03-03 10:30:00,64.09,64.89,63.63,64.62,373707.0,49.8476,50.4699,49.4899,50.2599,373707.0
2020-03-03 11:00:00,64.57,64.89,62.59,62.97,435440.0,50.221,50.4699,48.681,48.9765,435440.0
2020-03-03 11:30:00,62.93,63.72,62.75,63.3,329168.0,48.9454,49.5599,48.8054,49.2332,329168.0
2020-03-03 12:00:00,63.27,63.62,62.97,63.14,155361.0,49.2099,49.4821,48.9765,49.1088,155361.0
2020-03-03 12:30:00,63.15,63.19,62.56,62.77,129825.0,49.1165,49.1477,48.6577,48.821,129825.0
2020-03-03 13:00:00,62.78,62.78,61.76,62.12,140434.0,48.8288,48.8288,48.0354,48.3154,140434.0
2020-03-03 13:30:00,62.11,62.35,61.38,61.45,179534.0,48.3077,48.4943,47.7399,47.7943,179534.0
2020-03-03 14:00:00,61.49,61.99,60.89,61.85,220352.0,47.8254,48.2143,47.3588,48.1054,220352.0
2020-03-03 14:30:00,61.88,62.4,61.39,62.21,216300.0,48.1288,48.5332,47.7477,48.3854,216300.0
2020-03-03 15:00:00,62.24,63.19,62.12,63.19,231103.0,48.4088,49.1477,48.3154,49.1477,231103.0
2020-03-03 15:30:00,63.17,63.36,62.34,62.34,737739.0,49.1321,49.2799,48.4865,48.4865,737739.0
2020-03-04 09:30:00,63.62,63.99,62.77,63.26,285011.0,49.4821,49.7699,48.821,49.2021,285011.0
2020-03-04 10:00:00,63.28,64.5,63.1,64.12,264723.0,49.2177,50.1665,49.0777,49.871,264723.0
2020-03-04 10:30:00,64.15,64.35,63.24,63.28,268523.0,49.8943,50.0499,49.1865,49.2177,268523.0
2020-03-04 11:00:00,63.3,63.7,62.94,62.98,207360.0,49.2332,49.5443,48.9532,48.9843,207360.0
2020-03-04 11:30:00,63.01,63.2,62.28,62.67,216248.0,49.0077,49.1554,48.4399,48.7432,216248.0
2020-03-04 12:00:00,62.7,63.37,62.7,63.27,175010.0,48.7665,49.2877,48.7665,49.2099,175010.0
2020-03-04 12:30:00,63.28,63.82,63.25,63.54,269295.0,49.2177,49.6376,49.1943,49.4199,269295.0
2020-03-04 13:00:00,63.56,63.9,63.43,63.76,232760.0,49.4354,49.6999,49.3343,49.591,232760.0
2020-03-04 13:30:00,63.76,64.06,63.59,63.91,144735.0,49.591,49.8243,49.4588,49.7076,144735.0
2020-03-04 14:00:00,63.91,64.0,63.65,63.75,269278.0,49.7076,49.7776,49.5054,49.5832,269278.0
2020-03-04 14:30:00,63.79,63.98,63.32,63.51,224027.0,49.6143,49.7621,49.2488,49.3965,224027.0
2020-03-04 15:00:00,63.48,63.68,63.22,63.68,272064.0,49.3732,49.5288,49.171,49.5288,272064.0
2020-03-04 15:30:00,63.67,64.21,63.42,64.07,718396.0,49.521,49.941,49.3265,49.8321,718396.0
2020-03-05 09:30:00,61.78,63.4,61.63,62.27,307340.0,48.051,49.311,47.9343,48.4321,307340.0
2020-03-05 10:00:00,62.24,63.74,62.12,62.95,241468.0,48.4088,49.5754,48.3154,48.961,241468.0
2020-03-05 10:30:00,62.9,63.05,62.12,62.15,238444.0,48.9221,49.0388,48.3154,48.3388,238444.0
2020-03-05 11:00:00,62.14,62.89,62.08,62.42,152050.0,48.331,48.9143,48.2843,48.5488,152050.0
2020-03-05 11:30:00,62.39,62.5,61.86,62.01,140641.0,48.5254,48.611,48.1132,48.2299,140641.0
2020-03-05 12:00:00,62.0,62.17,61.38,61.42,140225.0,48.2221,48.3543,47.7399,47.771,140225.0
2020-03-05 12:30:00,61.4,61.79,60.92,60.93,162372.0,47.7554,48.0588,47.3821,47.3899,162372.0
2020-03-05 13:00:00,60.93,61.21,60.71,61.06,167831.0,47.3899,47.6077,47.2188,47.491,167831.0
2020-03-05 13:30:00,61.03,61.58,60.84,61.57,135042.0,47.4677,47.8954,47.3199,47.8877,135042.0
2020-03-05 14:00:00,61.55,61.7,60.98,61.01,126205.0,47.8721,47.9888,47.4288,47.4521,126205.0
2020-03-05 14:30:00,61.06,61.55,61.01,61.23,168827.0,47.491,47.8721,47.4521,47.6232,168827.0
2020-03-05 15:00:00,61.24,61.4,60.86,61.26,185501.0,47.631,47.7554,47.3354,47.6465,185501.0
2020-03-05 15:30:00,61.25,61.98,61.09,61.86,566152.0,47.6388,48.2065,47.5143,48.1132,566152.0
2020-03-06 09:30:00,58.92,59.9,57.9,58.26,589600.0,45.8265,46.5888,45.0332,45.3132,589600.0
2020-03-06 10:00:00,58.28,58.77,57.41,58.6,337036.0,45.3288,45.7099,44.6521,45.5777,337036.0
2020-03-06 10:30:00,58.6,58.95,57.62,57.69,315729.0,45.5777,45.8499,44.8154,44.8699,315729.0
2020-03-06 11:00:00,57.59,57.7,54.77,54.88,1329132.0,44.7921,44.8777,42.5988,42.6843,1329132.0
2020-03-06 11:30:00,54.88,56.21,54.86,55.94,445005.0,42.6843,43.7188,42.6688,43.5088,445005.0
2020-03-06 12:00:00,55.96,56.0,55.38,55.5,424236.0,43.5243,43.5554,43.0732,43.1666,424236.0
2020-03-06 12:30:00,55.49,55.65,55.22,55.44,336649.0,43.1588,43.2832,42.9488,43.1199,336649.0
2020-03-06 13:00:00,55.44,56.14,55.41,55.73,272922.0,43.1199,43.6643,43.0966,43.3454,272922.0
2020-03-06 13:30:00,55.71,55.78,54.82,54.91,288284.0,43.3299,43.3843,42.6377,42.7077,288284.0
2020-03-06 14:00:00,54.92,54.93,54.54,54.6,286136.0,42.7154,42.7232,42.4199,42.4666,286136.0
2020-03-06 14:30:00,54.55,54.68,54.19,54.42,419796.0,42.4277,42.5288,42.1477,42.3266,419796.0
2020-03-06 15:00:00,54.39,54.51,53.91,53.94,1014461.0,42.3032,42.3966,41.9299,41.9532,1014461.0
2020-03-06 15:30:00,53.94,55.92,53.87,55.29,1916309.0,41.9532,43.4932,41.8988,43.0032,1916309.0
2020-03-09 09:30:00,38.22,39.0,34.91,35.61,965815.0,29.7266,30.3333,27.1522,27.6966,965815.0
2020-03-09 10:00:00,35.64,40.0,34.89,38.66,2068813.0,27.7199,31.111,27.1366,30.0688,2068813.0
2020-03-09 10:30:00,38.66,40.18,38.45,39.24,1455593.0,30.0688,31.251,29.9055,30.5199,1455593.0
2020-03-09 11:00:00,39.2,39.65,38.72,39.02,1002958.0,30.4888,30.8388,30.1155,30.3488,1002958.0
2020-03-09 11:30:00,39.01,39.5,38.65,39.48,1064886.0,30.341,30.7221,30.061,30.7066,1064886.0
2020-03-09 12:00:00,39.47,40.14,39.0,39.02,824402.0,30.6988,31.2199,30.3333,30.3488,824402.0
2020-03-09 12:30:00,39.03,39.6,38.86,39.4,877924.0,30.3566,30.7999,30.2244,30.6444,877924.0
2020-03-09 13:00:00,39.41,39.41,37.76,37.79,835727.0,30.6521,30.6521,29.3688,29.3921,835727.0
2020-03-09 13:30:00,37.79,38.09,37.54,37.94,959134.0,29.3921,29.6255,29.1977,29.5088,959134.0
2020-03-09 14:00:00,37.97,38.08,37.35,37.86,791313.0,29.5321,29.6177,29.0499,29.4466,791313.0
2020-03-09 14:30:00,37.85,39.09,37.48,38.96,816790.0,29.4388,30.4033,29.151,30.3021,816790.0
2020-03-09 15:00:00,38.96,38.97,37.75,38.0,1100173.0,30.3021,30.3099,29.361,29.5555,1100173.0
2020-03-09 15:30:00,37.99,38.85,37.1,37.59,2552000.0,29.5477,30.2166,28.8555,29.2366,2552000.0
2020-03-10 09:30:00,39.88,40.5,36.23,38.14,2119364.0,31.0177,31.4999,28.1788,29.6644,2119364.0
2020-03-10 10:00:00,38.16,39.9,38.15,39.09,854913.0,29.6799,31.0333,29.6721,30.4033,854913.0
2020-03-10 10:30:00,39.09,39.79,38.46,38.57,590836.0,30.4033,30.9477,29.9133,29.9988,590836.0
2020-03-10 11:00:00,38.63,38.93,37.72,37.73,564935.0,30.0455,30.2788,29.3377,29.3455,564935.0
2020-03-10 11:30:00,37.7,38.31,36.64,36.9,667883.0,29.3221,29.7966,28.4977,28.6999,667883.0
2020-03-10 12:00:00,36.88,37.12,36.52,36.74,957460.0,28.6844,28.871,28.4044,28.5755,957460.0
2020-03-10 12:30:00,36.75,37.47,35.81,37.44,697450.0,28.5833,29.1433,27.8522,29.1199,697450.0
2020-03-10 13:00:00,37.43,37.45,36.44,36.49,480746.0,29.1121,29.1277,28.3421,28.381,480746.0
2020-03-10 13:30:00,36.5,37.35,36.41,36.73,583793.0,28.3888,29.0499,28.3188,28.5677,583793.0
2020-03-10 14:00:00,36.75,38.13,36.51,38.03,617459.0,28.5833,29.6566,28.3966,29.5788,617459.0
2020-03-10 14:30:00,38.04,39.25,37.81,39.19,734260.0,29.5866,30.5277,29.4077,30.481,734260.0
2020-03-10 15:00:00,39.2,40.7,38.99,40.11,535599.0,30.4888,31.6555,30.3255,31.1966,535599.0
2020-03-10 15:30:00,40.11,41.71,39.67,41.59,1698322.0,31.1966,32.441,30.8544,32.3477,1698322.0
2020-03-11 09:30:00,39.45,39.95,37.67,38.02,1774651.0,30.6833,31.0721,29.2988,29.571,1774651.0
2020-03-11 10:00:00,38.02,38.72,37.75,37.98,938092.0,29.571,30.1155,29.361,29.5399,938092.0
2020-03-11 10:30:00,37.95,38.84,37.81,38.66,784493.0,29.5166,30.2088,29.4077,30.0688,784493.0
2020-03-11 11:00:00,38.7,38.7,37.56,37.88,555264.0,30.0999,30.0999,29.2133,29.4621,555264.0
2020-03-11 11:30:00,37.89,39.25,37.86,38.92,622368.0,29.4699,30.5277,29.4466,30.271,622368.0
2020-03-11 12:00:00,38.91,39.57,38.65,38.68,506670.0,30.2633,30.7766,30.061,30.0844,506670.0
2020-03-11 12:30:00,38.68,38.92,38.43,38.85,360528.0,30.0844,30.271,29.8899,30.2166,360528.0
2020-03-11 13:00:00,38.85,39.16,38.51,38.98,562756.0,30.2166,30.4577,29.9521,30.3177,562756.0
2020-03-11 13:30:00,39.0,39.42,38.52,39.41,365224.0,30.3333,30.6599,29.9599,30.6521,365224.0
2020-03-11 14:00:00,39.41,39.45,37.82,38.0,583022.0,30.6521,30.6833,29.4155,29.5555,583022.0
2020-03-11 14:30:00,38.02,38.76,37.99,38.36,657058.0,29.571,30.1466,29.5477,29.8355,657058.0
2020-03-11 15:00:00,38.37,38.49,37.56,37.84,695760.0,29.8433,29.9366,29.2133,29.431,695760.0
2020-03-11 15:30:00,37.84,39.1,37.66,38.92,1459221.0,29.431,30.411,29.291,30.271,1459221.0
2020-03-12 09:30:00,35.19,35.95,34.07,34.47,759676.0,27.3699,27.961,26.4988,26.8099,759676.0
2020-03-12 10:00:00,34.51,34.53,33.06,33.06,824527.0,26.841,26.8566,25.7133,25.7133,824527.0
2020-03-12 10:30:00,33.08,34.38,33.06,34.06,716429.0,25.7288,26.7399,25.7133,26.491,716429.0
2020-03-12 11:00:00,34.07,34.83,33.48,34.82,664544.0,26.4988,27.0899,26.0399,27.0822,664544.0
2020-03-12 11:30:00,34.84,35.02,34.07,34.25,759435.0,27.0977,27.2377,26.4988,26.6388,759435.0
2020-03-12 12:00:00,34.28,35.13,34.08,34.22,625247.0,26.6622,27.3233,26.5066,26.6155,625247.0
2020-03-12 12:30:00,34.2,34.36,33.5,33.93,638679.0,26.5999,26.7244,26.0555,26.3899,638679.0
2020-03-12 13:00:00,33.96,34.34,33.7,34.2,835865.0,26.4133,26.7088,26.211,26.5999,835865.0
2020-03-12 13:30:00,34.21,34.33,33.47,33.96,455437.0,26.6077,26.701,26.0322,26.4133,455437.0
2020-03-12 14:00:00,33.96,34.0,33.3,33.32,623936.0,26.4133,26.4444,25.8999,25.9155,623936.0
2020-03-12 14:30:00,33.33,33.34,32.32,32.36,726009.0,25.9233,25.931,25.1377,25.1688,726009.0
2020-03-12 15:00:00,32.35,32.86,31.66,32.02,937640.0,25.161,25.5577,24.6244,24.9044,937640.0
2020-03-12 15:30:00,32.02,32.63,31.88,32.51,1472720.0,24.9044,25.3788,24.7955,25.2855,1472720.0
2020-03-13 09:30:00,35.25,35.82,33.08,33.37,867344.0,27.4166,27.8599,25.7288,25.9544,867344.0
2020-03-13 10:00:00,33.38,33.75,32.7,32.74,779082.0,25.9622,26.2499,25.4333,25.4644,779082.0
2020-03-13 10:30:00,32.72,33.36,31.97,32.02,606568.0,25.4488,25.9466,24.8655,24.9044,606568.0
2020-03-13 11:00:00,32.02,32.61,32.0,32.21,614036.0,24.9044,25.3633,24.8888,25.0522,614036.0
2020-03-13 11:30:00,32.23,32.27,31.02,31.03,856788.0,25.0677,25.0988,24.1266,24.1344,856788.0
2020-03-13 12:00:00,31.04,31.09,30.25,30.81,812495.0,24.1422,24.181,23.5277,23.9633,812495.0
2020-03-13 12:30:00,30.79,31.97,30.79,31.54,580358.0,23.9477,24.8655,23.9477,24.531,580358.0
2020-03-13 13:00:00,31.54,32.31,31.34,32.28,666705.0,24.531,25.1299,24.3755,25.1066,666705.0
2020-03-13 13:30:00,32.29,32.92,32.08,32.9,889496.0,25.1144,25.6044,24.951,25.5888,889496.0
2020-03-13 14:00:00,32.88,32.9,31.88,32.6,545451.0,25.5733,25.5888,24.7955,25.3555,545451.0
2020-03-13 14:30:00,32.62,32.66,32.03,32.54,593974.0,25.371,25.4022,24.9122,25.3088,593974.0
2020-03-13 15:00:00,32.55,33.05,32.23,32.52,850847.0,25.3166,25.7055,25.0677,25.2933,850847.0
2020-03-13 15:30:00,32.52,35.36,31.67,34.8,2725429.0,25.2933,27.5022,24.6322,27.0666,2725429.0
2020-03-16 09:30:00,29.99,32.4,28.11,32.39,606413.0,23.3255,25.1999,21.8633,25.1922,606413.0
2020-03-16 10:00:00,32.3,32.91,30.91,32.37,911875.0,25.1222,25.5966,24.041,25.1766,911875.0
2020-03-16 10:30:00,32.4,35.07,32.34,34.14,761014.0,25.1999,27.2766,25.1533,26.5533,761014.0
2020-03-16 11:00:00,34.19,36.09,33.85,35.99,596391.0,26.5922,28.0699,26.3277,27.9921,596391.0
2020-03-16 11:30:00,35.95,36.02,34.5,34.76,531915.0,27.961,28.0155,26.8333,27.0355,531915.0
2020-03-16 12:00:00,34.72,34.73,33.47,34.19,469697.0,27.0044,27.0122,26.0322,26.5922,469697.0
2020-03-16 12:30:00,34.2,34.48,32.4,32.62,449866.0,26.5999,26.8177,25.1999,25.371,449866.0
2020-03-16 13:00:00,32.59,33.36,32.31,32.44,334489.0,25.3477,25.9466,25.1299,25.231,334489.0
2020-03-16 13:30:00,32.44,32.57,32.0,32.34,401417.0,25.231,25.3322,24.8888,25.1533,401417.0
2020-03-16 14:00:00,32.35,32.71,31.69,31.91,394219.0,25.161,25.441,24.6477,24.8188,394219.0
2020-03-16 14:30:00,31.9,33.13,31.68,33.05,457006.0,24.811,25.7677,24.6399,25.7055,457006.0
2020-03-16 15:00:00,33.06,33.49,32.52,32.53,573482.0,25.7133,26.0477,25.2933,25.301,573482.0
2020-03-16 15:30:00,32.52,32.55,30.87,31.11,1753311.0,25.2933,25.3166,24.0099,24.1966,1753311.0
2020-03-17 09:30:00,31.44,32.16,30.45,30.45,742470.0,24.4533,25.0133,23.6833,23.6833,742470.0
2020-03-17 10:00:00,30.48,31.89,30.28,31.54,445040.0,23.7066,24.8033,23.5511,24.531,445040.0
2020-03-17 10:30:00,31.57,32.28,31.34,31.88,478574.0,24.5544,25.1066,24.3755,24.7955,478574.0
2020-03-17 11:00:00,31.88,33.0,31.36,32.88,473435.0,24.7955,25.6666,24.391,25.5733,473435.0
2020-03-17 11:30:00,32.9,33.24,32.12,32.18,434642.0,25.5888,25.8533,24.9822,25.0288,434642.0
2020-03-17 12:00:00,32.16,33.06,32.14,32.51,626136.0,25.0133,25.7133,24.9977,25.2855,626136.0
2020-03-17 12:30:00,32.51,33.11,31.92,32.01,459189.0,25.2855,25.7522,24.8266,24.8966,459189.0
2020-03-17 13:00:00,31.99,32.25,30.67,30.83,592063.0,24.881,25.0833,23.8544,23.9788,592063.0
2020-03-17 13:30:00,30.85,31.28,30.45,30.45,343081.0,23.9944,24.3288,23.6833,23.6833,343081.0
2020-03-17 14:00:00,30.43,30.85,29.78,29.88,574923.0,23.6677,23.9944,23.1622,23.2399,574923.0
2020-03-17 14:30:00,29.88,30.58,29.62,29.92,455367.0,23.2399,23.7844,23.0377,23.2711,455367.0
2020-03-17 15:00:00,29.92,30.2,29.63,29.84,453574.0,23.2711,23.4888,23.0455,23.2088,453574.0
2020-03-17 15:30:00,29.83,31.04,29.81,30.84,1232373.0,23.2011,24.1422,23.1855,23.9866,1232373.0
2020-03-18 09:30:00,28.19,29.54,27.8,28.52,612862.0,21.9255,22.9755,21.6222,22.1822,612862.0
2020-03-18 10:00:00,28.58,29.27,28.44,29.14,331302.0,22.2288,22.7655,22.1199,22.6644,331302.0
2020-03-18 10:30:00,29.18,29.34,27.78,27.9,356224.0,22.6955,22.8199,21.6066,21.6999,356224.0
2020-03-18 11:00:00,27.87,28.84,27.48,28.43,338171.0,21.6766,22.4311,21.3733,22.1122,338171.0
2020-03-18 11:30:00,28.47,29.4,28.42,29.36,329528.0,22.1433,22.8666,22.1044,22.8355,329528.0
2020-03-18 12:00:00,29.35,29.47,28.62,28.85,484670.0,22.8277,22.9211,22.2599,22.4388,484670.0
2020-03-18 12:30:00,28.81,29.03,28.26,28.26,294034.0,22.4077,22.5788,21.9799,21.9799,294034.0
2020-03-18 13:00:00,28.06,28.49,27.34,27.37,322149.0,21.8244,22.1588,21.2644,21.2877,322149.0
2020-03-18 13:30:00,27.36,28.11,27.0,27.79,341496.0,21.2799,21.8633,20.9999,21.6144,341496.0
2020-03-18 14:00:00,27.79,27.85,27.05,27.26,393728.0,21.6144,21.6611,21.0388,21.2022,393728.0
2020-03-18 14:30:00,27.25,28.91,27.16,28.53,357234.0,21.1944,22.4855,21.1244,22.1899,357234.0
2020-03-18 15:00:00,28.55,29.95,28.24,29.24,509223.0,22.2055,23.2944,21.9644,22.7422,509223.0
2020-03-18 15:30:00,29.24,30.15,28.6,29.76,998337.0,22.7422,23.4499,22.2444,23.1466,998337.0
2020-03-19 09:30:00,29.94,31.15,29.76,30.73,474688.0,23.2866,24.2277,23.1466,23.901,474688.0
2020-03-19 10:00:00,30.64,32.61,29.85,32.59,432652.0,23.831,25.3633,23.2166,25.3477,432652.0
2020-03-19 10:30:00,32.55,33.69,32.3,32.32,498743.0,25.3166,26.2033,25.1222,25.1377,498743.0
2020-03-19 11:00:00,32.32,33.37,32.31,33.05,406585.0,25.1377,25.9544,25.1299,25.7055,406585.0
2020-03-19 11:30:00,33.09,33.48,32.5,32.73,326280.0,25.7366,26.0399,25.2777,25.4566,326280.0
2020-03-19 12:00:00,32.78,32.98,31.9,32.43,395809.0,25.4955,25.651,24.811,25.2233,395809.0
2020-03-19 12:30:00,32.43,34.55,32.32,33.83,744737.0,25.2233,26.8722,25.1377,26.3122,744737.0
2020-03-19 13:00:00,33.82,34.06,31.68,32.15,512003.0,26.3044,26.491,24.6399,25.0055,512003.0
2020-03-19 13:30:00,32.15,32.9,31.45,32.34,412192.0,25.0055,25.5888,24.461,25.1533,412192.0
2020-03-19 14:00:00,32.27,33.16,32.17,32.69,330998.0,25.0988,25.791,25.021,25.4255,330998.0
2020-03-19 14:30:00,32.65,33.43,32.32,32.55,491615.0,25.3944,26.001,25.1377,25.3166,491615.0
2020-03-19 15:00:00,32.55,32.74,31.8,32.44,788042.0,25.3166,25.4644,24.7333,25.231,788042.0
2020-03-19 15:30:00,32.44,33.3,31.9,33.28,1026955.0,25.231,25.8999,24.811,25.8844,1026955.0
2020-03-20 09:30:00,34.69,35.24,33.52,34.55,1376353.0,26.981,27.4088,26.071,26.8722,1376353.0
2020-03-20 10:00:00,34.51,35.42,34.43,35.33,445734.0,26.841,27.5488,26.7788,27.4788,445734.0
2020-03-20 10:30:00,35.34,35.88,34.8,35.38,431677.0,27.4866,27.9066,27.0666,27.5177,431677.0
2020-03-20 11:00:00,35.33,35.47,33.93,34.59,481896.0,27.4788,27.5877,26.3899,26.9033,481896.0
2020-03-20 11:30:00,34.62,35.87,34.33,35.35,442842.0,26.9266,27.8988,26.701,27.4944,442842.0
2020-03-20 12:00:00,35.29,35.67,34.75,35.08,410223.0,27.4477,27.7433,27.0277,27.2844,410223.0
2020-03-20 12:30:00,35.17,36.44,35.07,36.39,553939.0,27.3544,28.3421,27.2766,28.3033,553939.0
2020-03-20 13:00:00,36.36,37.24,36.17,36.64,651100.0,28.2799,28.9644,28.1321,28.4977,651100.0
2020-03-20 13:30:00,36.65,36.95,35.77,35.95,413318.0,28.5055,28.7388,27.821,27.961,413318.0
2020-03-20 14:00:00,35.94,36.49,35.51,35.8,509982.0,27.9533,28.381,27.6188,27.8444,509982.0
2020-03-20 14:30:00,35.8,36.11,34.52,34.88,648948.0,27.8444,28.0855,26.8488,27.1288,648948.0
2020-03-20 15:00:00,34.88,35.14,34.32,35.01,592318.0,27.1288,27.331,26.6933,27.2299,592318.0
2020-03-20 15:30:00,35.0,35.59,34.5,34.87,1994054.0,27.2222,27.681,26.8333,27.121,1994054.0
2020-03-23 09:30:00,34.6,36.05,33.76,36.0,676374.0,26.911,28.0388,26.2577,27.9999,676374.0
2020-03-23 10:00:00,36.04,36.11,34.73,35.73,538792.0,28.031,28.0855,27.0122,27.7899,538792.0
2020-03-23 10:30:00,35.69,36.53,34.98,35.62,468620.0,27.7588,28.4121,27.2066,27.7044,468620.0
2020-03-23 11:00:00,35.57,35.8,33.72,33.92,370924.0,27.6655,27.8444,26.2266,26.3822,370924.0
2020-03-23 11:30:00,33.86,34.44,33.11,34.05,481086.0,26.3355,26.7866,25.7522,26.4833,481086.0
2020-03-23 12:00:00,34.05,35.2,33.63,34.57,406123.0,26.4833,27.3777,26.1566,26.8877,406123.0
2020-03-23 12:30:00,34.58,35.15,33.92,34.8,305382.0,26.8955,27.3388,26.3822,27.0666,305382.0
2020-03-23 13:00:00,34.76,35.75,34.5,34.79,355463.0,27.0355,27.8055,26.8333,27.0588,355463.0
2020-03-23 13:30:00,34.79,35.18,33.76,34.12,359408.0,27.0588,27.3622,26.2577,26.5377,359408.0
2020-03-23 14:00:00,34.07,35.06,33.75,34.93,399700.0,26.4988,27.2688,26.2499,27.1677,399700.0
2020-03-23 14:30:00,34.88,35.49,34.59,35.12,484237.0,27.1288,27.6033,26.9033,27.3155,484237.0
2020-03-23 15:00:00,35.12,35.3,34.4,34.59,527312.0,27.3155,27.4555,26.7555,26.9033,527312.0
2020-03-23 15:30:00,34.56,34.94,34.05,34.66,1247217.0,26.8799,27.1755,26.4833,26.9577,1247217.0
2020-03-24 09:30:00,36.44,38.0,36.32,37.18,722854.0,28.3421,29.5555,28.2488,28.9177,722854.0
2020-03-24 10:00:00,37.11,37.23,36.1,36.56,731372.0,28.8633,28.9566,28.0777,28.4355,731372.0
2020-03-24 10:30:00,36.55,36.71,35.72,36.03,577278.0,28.4277,28.5521,27.7822,28.0233,577278.0
2020-03-24 11:00:00,36.03,36.95,35.76,36.72,1056709.0,28.0233,28.7388,27.8133,28.5599,1056709.0
2020-03-24 11:30:00,36.75,38.28,36.64,38.28,639178.0,28.5833,29.7733,28.4977,29.7733,639178.0
2020-03-24 12:00:00,38.23,39.11,38.02,39.06,538457.0,29.7344,30.4188,29.571,30.3799,538457.0
2020-03-24 12:30:00,39.03,39.03,38.17,38.57,374619.0,30.3566,30.3566,29.6877,29.9988,374619.0
2020-03-24 13:00:00,38.64,38.77,37.48,37.77,404438.0,30.0533,30.1544,29.151,29.3766,404438.0
2020-03-24 13:30:00,37.7,38.25,37.18,37.61,464229.0,29.3221,29.7499,28.9177,29.2521,464229.0
2020-03-24 14:00:00,37.57,38.22,37.34,37.73,475943.0,29.221,29.7266,29.0421,29.3455,475943.0
2020-03-24 14:30:00,37.71,38.32,37.33,38.23,409769.0,29.3299,29.8044,29.0344,29.7344,409769.0
2020-03-24 15:00:00,38.21,39.03,37.77,38.94,504163.0,29.7188,30.3566,29.3766,30.2866,504163.0
2020-03-24 15:30:00,39.03,40.0,38.68,39.8,1096702.0,30.3566,31.111,30.0844,30.9555,1096702.0
2020-03-25 09:30:00,39.09,41.5,37.81,38.32,963174.0,30.4033,32.2777,29.4077,29.8044,963174.0
2020-03-25 10:00:00,38.42,38.68,36.7,37.26,395806.0,29.8821,30.0844,28.5444,28.9799,395806.0
2020-03-25 10:30:00,37.26,38.58,37.14,38.43,423602.0,28.9799,30.0066,28.8866,29.8899,423602.0
2020-03-25 11:00:00,38.34,38.75,38.04,38.24,331922.0,29.8199,30.1388,29.5866,29.7421,331922.0
2020-03-25 11:30:00,38.24,38.9,38.11,38.41,337192.0,29.7421,30.2555,29.641,29.8744,337192.0
2020-03-25 12:00:00,38.41,39.04,38.36,39.04,262520.0,29.8744,30.3644,29.8355,30.3644,262520.0
2020-03-25 12:30:00,39.03,40.45,38.92,39.77,511333.0,30.3566,31.461,30.271,30.9321,511333.0
2020-03-25 13:00:00,39.72,40.86,39.48,40.62,360091.0,30.8933,31.7799,30.7066,31.5933,360091.0
2020-03-25 13:30:00,40.6,41.57,40.45,41.3,482364.0,31.5777,32.3321,31.461,32.1221,482364.0
2020-03-25 14:00:00,41.3,41.45,40.52,40.61,471206.0,32.1221,32.2388,31.5155,31.5855,471206.0
2020-03-25 14:30:00,40.6,40.6,39.49,40.17,371049.0,31.5777,31.5777,30.7144,31.2433,371049.0
2020-03-25 15:00:00,40.14,40.51,39.7,39.9,617061.0,31.2199,31.5077,30.8777,31.0333,617061.0
2020-03-25 15:30:00,39.86,40.6,39.41,39.74,1098961.0,31.0021,31.5777,30.6521,30.9088,1098961.0
2020-03-26 09:30:00,36.12,39.29,36.12,39.01,849837.0,28.0933,30.5588,28.0933,30.341,849837.0
2020-03-26 10:00:00,39.09,40.12,38.3,39.06,950112.0,30.4033,31.2044,29.7888,30.3799,950112.0
2020-03-26 10:30:00,38.82,39.27,38.51,39.14,321290.0,30.1933,30.5433,29.9521,30.4421,321290.0
2020-03-26 11:00:00,39.14,39.87,38.8,39.32,399906.0,30.4421,31.0099,30.1777,30.5821,399906.0
2020-03-26 11:30:00,39.29,40.2,39.2,39.6,350330.0,30.5588,31.2666,30.4888,30.7999,350330.0
2020-03-26 12:00:00,39.63,39.98,38.74,39.09,448669.0,30.8233,31.0955,30.131,30.4033,448669.0
2020-03-26 12:30:00,38.97,40.03,38.97,39.64,763390.0,30.3099,31.1344,30.3099,30.831,763390.0
2020-03-26 13:00:00,39.66,39.8,38.09,38.74,256280.0,30.8466,30.9555,29.6255,30.131,256280.0
2020-03-26 13:30:00,38.69,38.73,38.08,38.53,246808.0,30.0921,30.1233,29.6177,29.9677,246808.0
2020-03-26 14:00:00,38.54,38.73,37.51,37.93,751424.0,29.9755,30.1233,29.1744,29.501,751424.0
2020-03-26 14:30:00,37.93,38.5,37.6,38.4,311082.0,29.501,29.9444,29.2444,29.8666,311082.0
2020-03-26 15:00:00,38.38,39.2,38.23,39.07,328056.0,29.851,30.4888,29.7344,30.3877,328056.0
2020-03-26 15:30:00,39.08,39.99,37.92,39.37,1501948.0,30.3955,31.1033,29.4933,30.621,1501948.0
2020-03-27 09:30:00,37.83,38.39,36.15,36.59,427770.0,29.4233,29.8588,28.1166,28.4588,427770.0
2020-03-27 10:00:00,36.68,36.68,35.8,36.19,826272.0,28.5288,28.5288,27.8444,28.1477,826272.0
2020-03-27 10:30:00,36.19,36.37,35.82,35.87,467946.0,28.1477,28.2877,27.8599,27.8988,467946.0
2020-03-27 11:00:00,35.94,35.99,35.32,35.84,640708.0,27.9533,27.9921,27.471,27.8755,640708.0
2020-03-27 11:30:00,35.85,35.88,35.31,35.52,411585.0,27.8833,27.9066,27.4633,27.6266,411585.0
2020-03-27 12:00:00,35.5,35.74,35.32,35.49,449377.0,27.611,27.7977,27.471,27.6033,449377.0
2020-03-27 12:30:00,35.5,35.76,35.41,35.54,327880.0,27.611,27.8133,27.541,27.6422,327880.0
2020-03-27 13:00:00,35.52,35.56,34.88,34.98,415164.0,27.6266,27.6577,27.1288,27.2066,415164.0
2020-03-27 13:30:00,34.96,36.02,34.92,35.81,558219.0,27.191,28.0155,27.1599,27.8522,558219.0
2020-03-27 14:00:00,35.76,36.14,35.12,35.34,477872.0,27.8133,28.1088,27.3155,27.4866,477872.0
2020-03-27 14:30:00,35.32,35.93,35.28,35.61,1109904.0,27.471,27.9455,27.4399,27.6966,1109904.0
2020-03-27 15:00:00,35.62,36.13,35.41,35.8,561719.0,27.7044,28.101,27.541,27.8444,561719.0
2020-03-27 15:30:00,35.8,36.24,35.47,36.01,1650956.0,27.8444,28.1866,27.5877,28.0077,1650956.0
2020-03-30 09:30:00,35.01,35.2,33.52,33.76,524012.0,27.2299,27.3777,26.071,26.2577,524012.0
2020-03-30 10:00:00,33.83,34.71,33.82,33.94,558215.0,26.3122,26.9966,26.3044,26.3977,558215.0
2020-03-30 10:30:00,33.93,34.24,33.7,33.88,699949.0,26.3899,26.631,26.211,26.351,699949.0
2020-03-30 11:00:00,33.86,34.78,33.79,34.7,393962.0,26.3355,27.051,26.281,26.9888,393962.0
2020-03-30 11:30:00,34.69,35.36,34.47,34.85,437016.0,26.981,27.5022,26.8099,27.1055,437016.0
2020-03-30 12:00:00,34.86,34.98,34.54,34.88,324658.0,27.1133,27.2066,26.8644,27.1288,324658.0
2020-03-30 12:30:00,34.86,34.89,34.42,34.68,295266.0,27.1133,27.1366,26.771,26.9733,295266.0
2020-03-30 13:00:00,34.68,34.82,34.44,34.61,334290.0,26.9733,27.0822,26.7866,26.9188,334290.0
2020-03-30 13:30:00,34.62,34.95,34.41,34.93,371584.0,26.9266,27.1833,26.7633,27.1677,371584.0
2020-03-30 14:00:00,34.93,35.47,34.69,35.33,450959.0,27.1677,27.5877,26.981,27.4788,450959.0
2020-03-30 14:30:00,35.33,35.33,34.84,34.85,391622.0,27.4788,27.4788,27.0977,27.1055,391622.0
2020-03-30 15:00:00,34.85,35.16,34.47,34.53,642733.0,27.1055,27.3466,26.8099,26.8566,642733.0
2020-03-30 15:30:00,34.54,35.46,34.29,35.05,1112234.0,26.8644,27.5799,26.6699,27.261,1112234.0
2020-03-31 09:30:00,36.9,38.61,36.51,37.58,651792.0,28.6999,30.0299,28.3966,29.2288,651792.0
2020-03-31 10:00:00,37.58,38.3,37.32,37.78,424634.0,29.2288,29.7888,29.0266,29.3844,424634.0
2020-03-31 10:30:00,37.75,37.9,37.21,37.57,604474.0,29.361,29.4777,28.941,29.221,604474.0
2020-03-31 11:00:00,37.6,37.9,37.36,37.77,433941.0,29.2444,29.4777,29.0577,29.3766,433941.0
2020-03-31 11:30:00,37.82,37.89,37.45,37.57,336045.0,29.4155,29.4699,29.1277,29.221,336045.0
2020-03-31 12:00:00,37.59,37.64,36.82,37.02,235764.0,29.2366,29.2755,28.6377,28.7933,235764.0
2020-03-31 12:30:00,36.99,36.99,36.35,36.39,387052.0,28.7699,28.7699,28.2721,28.3033,387052.0
2020-03-31 13:00:00,36.42,36.43,35.7,35.91,320520.0,28.3266,28.3344,27.7666,27.9299,320520.0
2020-03-31 13:30:00,35.94,36.26,35.85,36.03,213230.0,27.9533,28.2021,27.8833,28.0233,213230.0
2020-03-31 14:00:00,36.06,36.34,35.81,35.93,276806.0,28.0466,28.2644,27.8522,27.9455,276806.0
2020-03-31 14:30:00,35.96,36.15,35.77,35.97,323050.0,27.9688,28.1166,27.821,27.9766,323050.0
2020-03-31 15:00:00,35.96,36.12,35.18,35.43,375832.0,27.9688,28.0933,27.3622,27.5566,375832.0
2020-03-31 15:30:00,35.4,36.21,35.37,35.92,816885.0,27.5333,28.1633,27.5099,27.9377,816885.0
2020-04-01 09:30:00,34.57,35.12,33.55,34.62,521271.0,26.8877,27.3155,26.0944,26.9266,521271.0
2020-04-01 10:00:00,34.67,34.78,34.06,34.34,453925.0,26.9655,27.051,26.491,26.7088,453925.0
2020-04-01 10:30:00,34.36,34.57,34.11,34.38,404695.0,26.7244,26.8877,26.5299,26.7399,404695.0
2020-04-01 11:00:00,34.41,35.47,34.31,34.83,348743.0,26.7633,27.5877,26.6855,27.0899,348743.0
2020-04-01 11:30:00,34.86,35.13,34.61,34.74,344534.0,27.1133,27.3233,26.9188,27.0199,344534.0
2020-04-01 12:00:00,34.72,34.73,33.8,33.85,174038.0,27.0044,27.0122,26.2888,26.3277,174038.0
2020-04-01 12:30:00,33.85,34.08,33.72,34.02,166776.0,26.3277,26.5066,26.2266,26.4599,166776.0
2020-04-01 13:00:00,34.01,34.23,33.85,34.11,172159.0,26.4522,26.6233,26.3277,26.5299,172159.0
2020-04-01 13:30:00,34.1,35.03,33.98,34.9,293502.0,26.5222,27.2455,26.4288,27.1444,293502.0
2020-04-01 14:00:00,34.91,35.3,34.77,34.89,227908.0,27.1522,27.4555,27.0433,27.1366,227908.0
2020-04-01 14:30:00,34.88,34.88,34.53,34.61,250273.0,27.1288,27.1288,26.8566,26.9188,250273.0
2020-04-01 15:00:00,34.61,34.76,34.31,34.34,262925.0,26.9188,27.0355,26.6855,26.7088,262925.0
2020-04-01 15:30:00,34.34,34.94,33.93,34.59,698702.0,26.7088,27.1755,26.3899,26.9033,698702.0
2020-04-02 09:30:00,36.63,37.94,36.28,37.45,615603.0,28.4899,29.5088,28.2177,29.1277,615603.0
2020-04-02 10:00:00,37.44,39.67,37.16,39.38,566479.0,29.1199,30.8544,28.9021,30.6288,566479.0
2020-04-02 10:30:00,39.46,43.45,38.87,41.17,1575946.0,30.691,33.7944,30.2321,32.021,1575946.0
2020-04-02 11:00:00,41.12,41.39,39.0,39.29,842541.0,31.9821,32.1921,30.3333,30.5588,842541.0
2020-04-02 11:30:00,39.31,40.05,39.03,39.48,997708.0,30.5744,31.1499,30.3566,30.7066,997708.0
2020-04-02 12:00:00,39.48,39.73,38.79,38.86,654979.0,30.7066,30.901,30.1699,30.2244,654979.0
2020-04-02 12:30:00,38.89,39.0,38.33,38.6,693506.0,30.2477,30.3333,29.8121,30.0221,693506.0
2020-04-02 13:00:00,38.59,38.9,36.94,36.97,763195.0,30.0144,30.2555,28.731,28.7544,763195.0
2020-04-02 13:30:00,36.95,37.93,36.91,37.67,366178.0,28.7388,29.501,28.7077,29.2988,366178.0
2020-04-02 14:00:00,37.69,37.91,36.94,37.73,424074.0,29.3144,29.4855,28.731,29.3455,424074.0
2020-04-02 14:30:00,37.7,38.34,37.48,38.16,391484.0,29.3221,29.8199,29.151,29.6799,391484.0
2020-04-02 15:00:00,38.18,38.53,37.73,38.47,494512.0,29.6955,29.9677,29.3455,29.921,494512.0
2020-04-02 15:30:00,38.5,39.2,38.17,38.3,2076997.0,29.9444,30.4888,29.6877,29.7888,2076997.0
2020-04-03 09:30:00,40.0,40.78,38.8,39.29,1106147.0,31.111,31.7177,30.1777,30.5588,1106147.0
2020-04-03 10:00:00,39.31,39.62,38.81,39.25,633409.0,30.5744,30.8155,30.1855,30.5277,633409.0
2020-04-03 10:30:00,39.24,39.63,38.43,39.59,824678.0,30.5199,30.8233,29.8899,30.7921,824678.0
2020-04-03 11:00:00,39.61,40.2,39.55,40.05,1327460.0,30.8077,31.2666,30.761,31.1499,1327460.0
2020-04-03 11:30:00,40.01,40.64,39.73,40.52,587172.0,31.1188,31.6088,30.901,31.5155,587172.0
2020-04-03 12:00:00,40.53,40.67,39.79,39.88,724162.0,31.5233,31.6321,30.9477,31.0177,724162.0
2020-04-03 12:30:00,39.88,40.73,39.82,40.49,604263.0,31.0177,31.6788,30.971,31.4921,604263.0
2020-04-03 13:00:00,40.48,41.07,40.44,40.51,565651.0,31.4844,31.9433,31.4533,31.5077,565651.0
2020-04-03 13:30:00,40.54,40.57,39.81,40.1,1379821.0,31.531,31.5544,30.9633,31.1888,1379821.0
2020-04-03 14:00:00,40.1,41.16,40.02,41.05,655839.0,31.1888,32.0133,31.1266,31.9277,655839.0
2020-04-03 14:30:00,41.03,41.29,40.8,40.85,443691.0,31.9121,32.1144,31.7333,31.7721,443691.0
2020-04-03 15:00:00,40.83,40.94,40.34,40.44,647966.0,31.7566,31.8421,31.3755,31.4533,647966.0
2020-04-03 15:30:00,40.43,40.52,39.53,39.88,2182132.0,31.4455,31.5155,30.7455,31.0177,2182132.0
2020-04-06 09:30:00,40.68,40.94,39.62,39.88,494627.0,31.6399,31.8421,30.8155,31.0177,494627.0
2020-04-06 10:00:00,39.96,40.23,38.3,38.35,984130.0,31.0799,31.2899,29.7888,29.8277,984130.0
2020-04-06 10:30:00,38.38,38.97,37.66,38.87,651096.0,29.851,30.3099,29.291,30.2321,651096.0
2020-04-06 11:00:00,38.87,39.06,38.73,38.96,263396.0,30.2321,30.3799,30.1233,30.3021,263396.0
2020-04-06 11:30:00,38.94,39.75,38.89,38.89,418609.0,30.2866,30.9166,30.2477,30.2477,418609.0
2020-04-06 12:00:00,38.96,39.1,38.72,39.08,340483.0,30.3021,30.411,30.1155,30.3955,340483.0
2020-04-06 12:30:00,39.07,39.23,38.92,39.21,291356.0,30.3877,30.5121,30.271,30.4966,291356.0
2020-04-06 13:00:00,39.22,39.64,39.02,39.48,234773.0,30.5044,30.831,30.3488,30.7066,234773.0
2020-04-06 13:30:00,39.45,40.14,39.32,39.82,334163.0,30.6833,31.2199,30.5821,30.971,334163.0
2020-04-06 14:00:00,39.81,39.84,39.27,39.38,299265.0,30.9633,30.9866,30.5433,30.6288,299265.0
2020-04-06 14:30:00,39.39,39.41,39.0,39.21,623018.0,30.6366,30.6521,30.3333,30.4966,623018.0
2020-04-06 15:00:00,39.2,39.65,39.0,39.57,571658.0,30.4888,30.8388,30.3333,30.7766,571658.0
2020-04-06 15:30:00,39.58,39.87,39.06,39.42,1752557.0,30.7844,31.0099,30.3799,30.6599,1752557.0
2020-04-07 09:30:00,42.0,42.44,41.13,42.44,763410.0,32.6666,33.0088,31.9899,33.0088,763410.0
2020-04-07 10:00:00,42.46,42.54,41.34,41.72,463666.0,33.0244,33.0866,32.1533,32.4488,463666.0
2020-04-07 10:30:00,41.76,42.29,41.38,41.9,330235.0,32.4799,32.8921,32.1844,32.5888,330235.0
2020-04-07 11:00:00,41.91,42.94,41.87,42.61,396324.0,32.5966,33.3977,32.5655,33.141,396324.0
2020-04-07 11:30:00,42.65,42.94,42.33,42.54,212679.0,33.1721,33.3977,32.9232,33.0866,212679.0
2020-04-07 12:00:00,42.56,42.92,42.49,42.69,146975.0,33.1021,33.3821,33.0477,33.2032,146975.0
2020-04-07 12:30:00,42.7,42.81,42.2,42.34,160978.0,33.211,33.2966,32.8221,32.931,160978.0
2020-04-07 13:00:00,42.38,42.46,41.84,42.37,286380.0,32.9621,33.0244,32.5421,32.9544,286380.0
2020-04-07 13:30:00,42.44,42.59,41.96,42.07,273281.0,33.0088,33.1255,32.6355,32.721,273281.0
2020-04-07 14:00:00,42.05,42.41,41.63,42.02,450885.0,32.7055,32.9855,32.3788,32.6821,450885.0
2020-04-07 14:30:00,41.98,42.1,40.61,40.84,618351.0,32.651,32.7444,31.5855,31.7644,618351.0
2020-04-07 15:00:00,40.86,41.77,40.76,40.89,423133.0,31.7799,32.4877,31.7021,31.8033,423133.0
2020-04-07 15:30:00,40.91,42.48,40.82,41.32,895656.0,31.8188,33.0399,31.7488,32.1377,895656.0
2020-04-08 09:30:00,42.26,42.94,42.21,42.61,330358.0,32.8688,33.3977,32.8299,33.141,330358.0
2020-04-08 10:00:00,42.66,43.21,42.37,42.73,376535.0,33.1799,33.6077,32.9544,33.2344,376535.0
2020-04-08 10:30:00,42.7,43.06,42.17,42.67,284992.0,33.211,33.491,32.7988,33.1877,284992.0
2020-04-08 11:00:00,42.68,43.37,42.58,43.11,178267.0,33.1955,33.7321,33.1177,33.5299,178267.0
2020-04-08 11:30:00,43.1,43.94,42.94,43.44,529181.0,33.5221,34.1755,33.3977,33.7866,529181.0
2020-04-08 12:00:00,43.47,44.38,43.33,44.18,196862.0,33.8099,34.5177,33.701,34.3621,196862.0
2020-04-08 12:30:00,44.16,44.18,43.43,43.89,215129.0,34.3466,34.3621,33.7788,34.1366,215129.0
2020-04-08 13:00:00,43.91,44.0,43.3,43.42,263289.0,34.1521,34.2221,33.6777,33.771,263289.0
2020-04-08 13:30:00,43.45,43.69,43.0,43.52,192357.0,33.7944,33.981,33.4444,33.8488,192357.0
2020-04-08 14:00:00,43.54,44.34,43.41,44.33,336317.0,33.8644,34.4866,33.7632,34.4788,336317.0
2020-04-08 14:30:00,44.31,44.81,44.23,44.79,381490.0,34.4632,34.8521,34.401,34.8366,381490.0
2020-04-08 15:00:00,44.78,45.23,44.3,44.52,468894.0,34.8288,35.1788,34.4555,34.6266,468894.0
2020-04-08 15:30:00,44.5,45.39,44.49,45.33,1222472.0,34.611,35.3032,34.6032,35.2566,1222472.0
2020-04-09 09:30:00,47.25,47.58,44.81,45.63,790470.0,36.7499,37.0066,34.8521,35.4899,790470.0
2020-04-09 10:00:00,45.48,45.66,44.21,45.15,595179.0,35.3732,35.5132,34.3855,35.1166,595179.0
2020-04-09 10:30:00,45.13,46.29,45.0,45.44,1505686.0,35.101,36.0032,34.9999,35.3421,1505686.0
2020-04-09 11:00:00,45.4,45.44,43.36,43.69,662330.0,35.311,35.3421,33.7244,33.981,662330.0
2020-04-09 11:30:00,43.72,43.83,42.97,43.27,250626.0,34.0044,34.0899,33.421,33.6544,250626.0
2020-04-09 12:00:00,43.27,43.9,43.24,43.64,296651.0,33.6544,34.1444,33.631,33.9421,296651.0
2020-04-09 12:30:00,43.61,44.48,43.49,44.27,292269.0,33.9188,34.5955,33.8255,34.4321,292269.0
2020-04-09 13:00:00,44.31,45.18,44.26,45.12,241481.0,34.4632,35.1399,34.4244,35.0932,241481.0
2020-04-09 13:30:00,45.19,45.31,43.76,44.04,734267.0,35.1477,35.241,34.0355,34.2532,734267.0
2020-04-09 14:00:00,44.1,44.12,43.14,43.36,867549.0,34.2999,34.3155,33.5532,33.7244,867549.0
2020-04-09 14:30:00,43.42,43.58,42.55,43.21,808765.0,33.771,33.8955,33.0944,33.6077,808765.0
2020-04-09 15:00:00,43.25,44.3,42.98,43.89,689936.0,33.6388,34.4555,33.4288,34.1366,689936.0
2020-04-09 15:30:00,43.95,45.29,43.74,44.84,1170058.0,34.1832,35.2255,34.0199,34.8755,1170058.0
2020-04-13 09:30:00,46.2,46.98,44.22,45.06,562449.0,35.9332,36.5399,34.3932,35.0466,562449.0
2020-04-13 10:00:00,45.06,45.48,44.2,44.46,433811.0,35.0466,35.3732,34.3777,34.5799,433811.0
2020-04-13 10:30:00,44.47,44.56,43.47,43.53,337778.0,34.5877,34.6577,33.8099,33.8566,337778.0
2020-04-13 11:00:00,43.52,44.19,42.84,44.12,210682.0,33.8488,34.3699,33.3199,34.3155,210682.0
2020-04-13 11:30:00,44.11,44.11,43.46,43.67,220153.0,34.3077,34.3077,33.8021,33.9655,220153.0
2020-04-13 12:00:00,43.64,43.96,43.45,43.49,254741.0,33.9421,34.191,33.7944,33.8255,254741.0
2020-04-13 12:30:00,43.5,43.59,42.87,43.04,213067.0,33.8332,33.9032,33.3432,33.4755,213067.0
2020-04-13 13:00:00,43.02,43.17,42.74,43.17,195779.0,33.4599,33.5766,33.2421,33.5766,195779.0
2020-04-13 13:30:00,43.13,43.33,42.79,43.01,171895.0,33.5455,33.701,33.281,33.4521,171895.0
2020-04-13 14:00:00,43.02,43.31,42.82,42.99,165398.0,33.4599,33.6855,33.3044,33.4366,165398.0
2020-04-13 14:30:00,43.0,43.05,42.76,42.94,158471.0,33.4444,33.4832,33.2577,33.3977,158471.0
2020-04-13 15:00:00,42.91,43.23,42.77,42.92,271924.0,33.3744,33.6232,33.2655,33.3821,271924.0
2020-04-13 15:30:00,42.93,43.4,42.9,43.29,587052.0,33.3899,33.7555,33.3666,33.6699,587052.0
2020-04-14 09:30:00,42.85,43.48,42.38,43.03,499106.0,33.3277,33.8177,32.9621,33.4677,499106.0
2020-04-14 10:00:00,43.02,43.05,42.46,42.65,285585.0,33.4599,33.4832,33.0244,33.1721,285585.0
2020-04-14 10:30:00,42.68,43.19,42.58,42.67,172809.0,33.1955,33.5921,33.1177,33.1877,172809.0
2020-04-14 11:00:00,42.68,42.75,41.81,42.29,570404.0,33.1955,33.2499,32.5188,32.8921,570404.0
2020-04-14 11:30:00,42.3,42.48,42.03,42.08,254251.0,32.8999,33.0399,32.6899,32.7288,254251.0
2020-04-14 12:00:00,42.1,42.61,42.04,42.11,232428.0,32.7444,33.141,32.6977,32.7521,232428.0
2020-04-14 12:30:00,42.11,42.26,42.03,42.2,157289.0,32.7521,32.8688,32.6899,32.8221,157289.0
2020-04-14 13:00:00,42.21,42.29,41.92,42.26,166886.0,32.8299,32.8921,32.6044,32.8688,166886.0
2020-04-14 13:30:00,42.27,42.49,41.96,41.99,219857.0,32.8766,33.0477,32.6355,32.6588,219857.0
2020-04-14 14:00:00,42.0,42.18,41.77,41.8,315315.0,32.6666,32.8066,32.4877,32.511,315315.0
2020-04-14 14:30:00,41.82,42.82,41.82,42.81,178643.0,32.5266,33.3044,32.5266,33.2966,178643.0
2020-04-14 15:00:00,42.78,42.88,42.37,42.58,269765.0,33.2732,33.351,32.9544,33.1177,269765.0
2020-04-14 15:30:00,42.57,42.76,42.05,42.23,667012.0,33.1099,33.2577,32.7055,32.8455,667012.0
2020-04-15 09:30:00,39.37,40.4,38.9,40.09,869012.0,30.9089,31.7175,30.5399,31.4742,869012.0
2020-04-15 10:00:00,40.09,40.21,39.22,39.44,321110.0,31.4742,31.5684,30.7911,30.9639,321110.0
2020-04-15 10:30:00,39.43,39.43,38.9,39.13,361978.0,30.956,30.956,30.5399,30.7205,361978.0
2020-04-15 11:00:00,39.15,39.3,38.9,39.23,340465.0,30.7362,30.8539,30.5399,30.799,340465.0
2020-04-15 11:30:00,39.21,39.39,38.78,39.14,392043.0,30.7833,30.9246,30.4457,30.7283,392043.0
2020-04-15 12:00:00,39.15,39.35,39.12,39.33,287608.0,30.7362,30.8932,30.7126,30.8775,287608.0
2020-04-15 12:30:00,39.31,39.42,39.14,39.29,145089.0,30.8618,30.9482,30.7283,30.8461,145089.0
2020-04-15 13:00:00,39.31,39.8,39.22,39.25,194148.0,30.8618,31.2465,30.7911,30.8147,194148.0
2020-04-15 13:30:00,39.27,39.62,38.95,39.62,294240.0,30.8304,31.1052,30.5792,31.1052,294240.0
2020-04-15 14:00:00,39.62,39.7,39.04,39.51,268137.0,31.1052,31.168,30.6498,31.0188,268137.0
2020-04-15 14:30:00,39.52,39.83,39.34,39.79,503302.0,31.0267,31.27,30.8853,31.2386,503302.0
2020-04-15 15:00:00,39.8,40.33,39.51,39.94,331949.0,31.2465,31.6626,31.0188,31.3564,331949.0
2020-04-15 15:30:00,39.93,40.17,39.73,39.88,681465.0,31.3485,31.537,31.1915,31.3093,681465.0
2020-04-16 09:30:00,39.59,39.65,38.87,39.01,439053.0,31.0816,31.1287,30.5164,30.6263,439053.0
2020-04-16 10:00:00,39.02,39.19,38.44,38.75,281601.0,30.6341,30.7676,30.1788,30.4221,281601.0
2020-04-16 10:30:00,38.73,38.88,38.43,38.73,178045.0,30.4064,30.5242,30.1709,30.4064,178045.0
2020-04-16 11:00:00,38.69,39.09,38.39,38.4,193349.0,30.375,30.6891,30.1395,30.1474,193349.0
2020-04-16 11:30:00,38.37,38.69,38.01,38.5,290229.0,30.1238,30.375,29.8412,30.2259,290229.0
2020-04-16 12:00:00,38.49,38.54,37.89,37.93,274440.0,30.218,30.2573,29.747,29.7784,274440.0
2020-04-16 12:30:00,37.92,38.11,37.68,37.78,191673.0,29.7705,29.9197,29.5821,29.6606,191673.0
2020-04-16 13:00:00,37.77,37.8,37.22,37.34,353446.0,29.6528,29.6763,29.221,29.3152,353446.0
2020-04-16 13:30:00,37.33,37.49,37.05,37.1,258490.0,29.3073,29.4329,29.0875,29.1267,258490.0
2020-04-16 14:00:00,37.1,37.1,36.65,36.77,413371.0,29.1267,29.1267,28.7735,28.8677,413371.0
2020-04-16 14:30:00,36.77,36.96,36.69,36.8,517629.0,28.8677,29.0168,28.8049,28.8912,517629.0
2020-04-16 15:00:00,36.8,37.03,36.55,37.03,524500.0,28.8912,29.0718,28.6949,29.0718,524500.0
2020-04-16 15:30:00,37.04,37.08,36.4,36.54,1222992.0,29.0796,29.111,28.5772,28.6871,1222992.0
2020-04-17 09:30:00,37.55,39.91,37.49,39.9,979050.0,29.48,31.3328,29.4329,31.325,979050.0
2020-04-17 10:00:00,39.89,40.12,39.46,39.74,513694.0,31.3171,31.4977,30.9796,31.1994,513694.0
2020-04-17 10:30:00,39.72,40.12,39.36,39.92,555827.0,31.1837,31.4977,30.901,31.3407,555827.0
2020-04-17 11:00:00,39.92,40.54,39.9,40.39,271039.0,31.3407,31.8274,31.325,31.7097,271039.0
2020-04-17 11:30:00,40.37,40.83,40.16,40.65,444036.0,31.694,32.0551,31.5291,31.9138,444036.0
2020-04-17 12:00:00,40.67,41.18,40.42,40.79,452922.0,31.9295,32.3299,31.7332,32.0237,452922.0
2020-04-17 12:30:00,40.79,41.7,40.71,41.65,459854.0,32.0237,32.7381,31.9609,32.6989,459854.0
2020-04-17 13:00:00,41.63,41.75,41.27,41.35,255908.0,32.6832,32.7774,32.4006,32.4634,255908.0
2020-04-17 13:30:00,41.36,41.49,40.89,41.05,295187.0,32.4712,32.5733,32.1022,32.2278,295187.0
2020-04-17 14:00:00,41.05,41.06,40.58,40.95,214526.0,32.2278,32.2357,31.8589,32.1493,214526.0
2020-04-17 14:30:00,40.92,41.02,40.78,40.86,221274.0,32.1258,32.2043,32.0159,32.0787,221274.0
2020-04-17 15:00:00,40.85,41.03,40.8,40.84,307304.0,32.0708,32.2121,32.0316,32.063,307304.0
2020-04-17 15:30:00,40.85,42.13,40.85,41.78,1051580.0,32.0708,33.0757,32.0708,32.801,1051580.0
2020-04-20 09:30:00,39.03,42.06,38.84,41.83,758422.0,30.642,33.0208,30.4928,32.8402,758422.0
2020-04-20 10:00:00,41.87,41.95,40.97,41.07,393192.0,32.8716,32.9344,32.165,32.2435,393192.0
2020-04-20 10:30:00,41.05,42.84,40.99,42.44,563996.0,32.2278,33.6331,32.1807,33.3191,563996.0
2020-04-20 11:00:00,42.46,42.94,41.94,42.21,264059.0,33.3348,33.7117,32.9266,33.1385,264059.0
2020-04-20 11:30:00,42.21,43.03,42.07,42.87,295955.0,33.1385,33.7823,33.0286,33.6567,295955.0
2020-04-20 12:00:00,42.87,42.88,41.93,41.98,225826.0,33.6567,33.6646,32.9187,32.958,225826.0
2020-04-20 12:30:00,41.98,42.36,41.36,41.44,174922.0,32.958,33.2563,32.4712,32.534,174922.0
2020-04-20 13:00:00,41.44,41.77,41.13,41.71,292411.0,32.534,32.7931,32.2906,32.746,292411.0
2020-04-20 13:30:00,41.71,41.75,41.2,41.32,318064.0,32.746,32.7774,32.3456,32.4398,318064.0
2020-04-20 14:00:00,41.32,41.74,40.41,40.44,381965.0,32.4398,32.7696,31.7254,31.7489,381965.0
2020-04-20 14:30:00,40.43,40.97,40.42,40.43,317424.0,31.7411,32.165,31.7332,31.7411,317424.0
2020-04-20 15:00:00,40.42,41.09,40.4,40.71,350242.0,31.7332,32.2592,31.7175,31.9609,350242.0
2020-04-20 15:30:00,40.73,41.51,40.6,41.16,664488.0,31.9766,32.589,31.8746,32.3142,664488.0
2020-04-21 09:30:00,39.27,41.64,39.27,41.05,676277.0,30.8304,32.691,30.8304,32.2278,676277.0
2020-04-21 10:00:00,41.04,41.04,40.18,40.81,456638.0,32.22,32.22,31.5448,32.0394,456638.0
2020-04-21 10:30:00,40.88,41.25,40.45,41.09,312419.0,32.0944,32.3849,31.7568,32.2592,312419.0
2020-04-21 11:00:00,41.12,41.14,40.07,40.2,307082.0,32.2828,32.2985,31.4585,31.5605,307082.0
2020-04-21 11:30:00,40.16,40.51,39.58,40.07,285972.0,31.5291,31.8039,31.0738,31.4585,285972.0
2020-04-21 12:00:00,40.05,40.51,39.93,40.1,407789.0,31.4428,31.8039,31.3485,31.482,407789.0
2020-04-21 12:30:00,40.11,40.49,39.96,40.24,339478.0,31.4899,31.7882,31.3721,31.5919,339478.0
2020-04-21 13:00:00,40.22,40.34,39.84,40.02,254679.0,31.5762,31.6704,31.2779,31.4192,254679.0
2020-04-21 13:30:00,39.99,40.16,39.6,39.79,280286.0,31.3957,31.5291,31.0895,31.2386,280286.0
2020-04-21 14:00:00,39.75,40.43,39.6,40.26,241549.0,31.2072,31.7411,31.0895,31.6076,241549.0
2020-04-21 14:30:00,40.27,40.83,40.07,40.78,252975.0,31.6155,32.0551,31.4585,32.0159,252975.0
2020-04-21 15:00:00,40.79,41.18,40.77,40.88,210448.0,32.0237,32.3299,32.008,32.0944,210448.0
2020-04-21 15:30:00,40.85,40.96,40.5,40.51,633668.0,32.0708,32.1572,31.796,31.8039,633668.0
2020-04-22 09:30:00,42.69,43.16,41.68,41.87,554583.0,33.5154,33.8844,32.7224,32.8716,554583.0
2020-04-22 10:00:00,41.87,42.26,41.59,41.86,438854.0,32.8716,33.1778,32.6518,32.8638,438854.0
2020-04-22 10:30:00,41.86,42.4,41.85,42.02,261782.0,32.8638,33.2877,32.8559,32.9894,261782.0
2020-04-22 11:00:00,42.05,42.1,41.74,41.95,209494.0,33.0129,33.0522,32.7696,32.9344,209494.0
2020-04-22 11:30:00,42.01,42.31,41.96,42.07,177514.0,32.9815,33.2171,32.9423,33.0286,177514.0
2020-04-22 12:00:00,42.06,42.14,41.86,42.06,180654.0,33.0208,33.0836,32.8638,33.0208,180654.0
2020-04-22 12:30:00,42.06,42.19,41.87,42.05,141578.0,33.0208,33.1228,32.8716,33.0129,141578.0
2020-04-22 13:00:00,42.07,42.3,41.98,42.25,119018.0,33.0286,33.2092,32.958,33.1699,119018.0
2020-04-22 13:30:00,42.29,42.72,42.21,42.67,318719.0,33.2014,33.5389,33.1385,33.4997,318719.0
2020-04-22 14:00:00,42.69,42.81,42.65,42.73,136247.0,33.5154,33.6096,33.484,33.5468,136247.0
2020-04-22 14:30:00,42.73,42.98,42.68,42.91,131033.0,33.5468,33.7431,33.5075,33.6881,131033.0
2020-04-22 15:00:00,42.91,43.09,42.88,43.03,201564.0,33.6881,33.8294,33.6646,33.7823,201564.0
2020-04-22 15:30:00,43.02,43.31,43.02,43.17,634820.0,33.7745,34.0021,33.7745,33.8922,634820.0
2020-04-23 09:30:00,45.25,45.41,44.24,44.54,589850.0,35.5252,35.6508,34.7323,34.9678,589850.0
2020-04-23 10:00:00,44.55,45.37,44.44,45.36,333614.0,34.9756,35.6194,34.8893,35.6116,333614.0
2020-04-23 10:30:00,45.36,45.9,45.3,45.7,498925.0,35.6116,36.0355,35.5645,35.8785,498925.0
2020-04-23 11:00:00,45.73,46.12,45.6,45.81,441584.0,35.9021,36.2082,35.8,35.9649,441584.0
2020-04-23 11:30:00,45.82,45.86,45.36,45.75,367891.0,35.9727,36.0041,35.6116,35.9178,367891.0
2020-04-23 12:00:00,45.77,45.85,45.22,45.28,435380.0,35.9335,35.9963,35.5017,35.5488,435380.0
2020-04-23 12:30:00,45.28,45.32,44.31,44.78,319966.0,35.5488,35.5802,34.7872,35.1562,319966.0
2020-04-23 13:00:00,44.77,44.98,44.34,44.41,326390.0,35.1484,35.3132,34.8108,34.8657,326390.0
2020-04-23 13:30:00,44.41,44.68,44.12,44.21,202179.0,34.8657,35.0777,34.6381,34.7087,202179.0
2020-04-23 14:00:00,44.22,44.59,44.08,44.57,221466.0,34.7166,35.0071,34.6067,34.9914,221466.0
2020-04-23 14:30:00,44.56,44.74,44.4,44.49,258130.0,34.9835,35.1248,34.8579,34.9285,258130.0
2020-04-23 15:00:00,44.48,44.49,44.15,44.39,218747.0,34.9207,34.9285,34.6616,34.85,218747.0
2020-04-23 15:30:00,44.37,45.0,44.2,44.23,975431.0,34.8343,35.3289,34.7009,34.7244,975431.0
2020-04-24 09:30:00,45.0,45.33,44.12,44.59,541432.0,35.3289,35.588,34.6381,35.0071,541432.0
2020-04-24 10:00:00,44.59,44.6,43.28,43.3,333504.0,35.0071,35.0149,33.9786,33.9943,333504.0
2020-04-24 10:30:00,43.34,43.87,43.22,43.72,415302.0,34.0257,34.4418,33.9315,34.324,415302.0
2020-04-24 11:00:00,43.7,43.73,43.1,43.3,234343.0,34.3083,34.3319,33.8373,33.9943,234343.0
2020-04-24 11:30:00,43.3,43.5,43.18,43.34,150027.0,33.9943,34.1513,33.9001,34.0257,150027.0
2020-04-24 12:00:00,43.35,43.5,42.81,42.95,175985.0,34.0335,34.1513,33.6096,33.7195,175985.0
2020-04-24 12:30:00,42.94,43.35,42.89,43.35,96856.0,33.7117,34.0335,33.6724,34.0335,96856.0
2020-04-24 13:00:00,43.35,43.38,43.12,43.33,146172.0,34.0335,34.0571,33.853,34.0178,146172.0
2020-04-24 13:30:00,43.33,43.65,43.23,43.62,159212.0,34.0178,34.2691,33.9393,34.2455,159212.0
2020-04-24 14:00:00,43.61,43.89,43.44,43.88,211683.0,34.2377,34.4575,34.1042,34.4496,211683.0
2020-04-24 14:30:00,43.88,44.09,43.82,43.93,235201.0,34.4496,34.6145,34.4025,34.4889,235201.0
2020-04-24 15:00:00,43.93,44.37,43.78,44.36,313128.0,34.4889,34.8343,34.3711,34.8265,313128.0
2020-04-24 15:30:00,44.38,44.4,43.24,43.38,739793.0,34.8422,34.8579,33.9472,34.0571,739793.0
2020-04-27 09:30:00,42.86,43.31,42.05,42.87,698568.0,33.6489,34.0021,33.0129,33.6567,698568.0
2020-04-27 10:00:00,42.83,43.12,42.33,42.72,492313.0,33.6253,33.853,33.2328,33.5389,492313.0
2020-04-27 10:30:00,42.71,43.39,42.62,43.1,268539.0,33.5311,34.0649,33.4604,33.8373,268539.0
2020-04-27 11:00:00,43.11,43.49,43.04,43.14,195325.0,33.8451,34.1435,33.7902,33.8687,195325.0
2020-04-27 11:30:00,43.13,43.55,43.08,43.47,300535.0,33.8608,34.1906,33.8216,34.1278,300535.0
2020-04-27 12:00:00,43.47,43.83,43.4,43.66,125131.0,34.1278,34.4104,34.0728,34.2769,125131.0
2020-04-27 12:30:00,43.66,43.98,43.61,43.94,197946.0,34.2769,34.5281,34.2377,34.4967,197946.0
2020-04-27 13:00:00,43.92,43.92,43.74,43.84,229520.0,34.481,34.481,34.3397,34.4182,229520.0
2020-04-27 13:30:00,43.85,44.27,43.79,44.27,133141.0,34.4261,34.7558,34.379,34.7558,133141.0
2020-04-27 14:00:00,44.27,44.52,44.17,44.46,143268.0,34.7558,34.9521,34.6773,34.905,143268.0
2020-04-27 14:30:00,44.45,44.88,44.44,44.87,143947.0,34.8971,35.2347,34.8893,35.2269,143947.0
2020-04-27 15:00:00,44.87,45.08,44.81,44.92,317385.0,35.2269,35.3917,35.1798,35.2661,317385.0
2020-04-27 15:30:00,44.93,44.99,44.45,44.52,486509.0,35.274,35.3211,34.8971,34.9521,486509.0
2020-04-28 09:30:00,46.04,46.81,45.94,46.3,745434.0,36.1454,36.7499,36.0669,36.3496,745434.0
2020-04-28 10:00:00,46.31,46.73,45.64,45.67,458313.0,36.3574,36.6871,35.8314,35.8549,458313.0
2020-04-28 10:30:00,45.7,45.75,44.56,44.63,226835.0,35.8785,35.9178,34.9835,35.0385,226835.0
2020-04-28 11:00:00,44.66,45.16,44.5,44.98,334289.0,35.062,35.4546,34.9364,35.3132,334289.0
2020-04-28 11:30:00,44.97,45.18,44.7,44.98,153117.0,35.3054,35.4703,35.0934,35.3132,153117.0
2020-04-28 12:00:00,45.0,45.15,44.7,44.86,149159.0,35.3289,35.4467,35.0934,35.219,149159.0
2020-04-28 12:30:00,44.85,44.97,44.64,44.93,90055.0,35.2112,35.3054,35.0463,35.274,90055.0
2020-04-28 13:00:00,44.89,45.03,44.81,44.97,117853.0,35.2426,35.3525,35.1798,35.3054,117853.0
2020-04-28 13:30:00,44.94,45.2,44.93,44.97,96411.0,35.2818,35.486,35.274,35.3054,96411.0
2020-04-28 14:00:00,45.0,45.38,44.95,45.37,157534.0,35.3289,35.6273,35.2897,35.6194,157534.0
2020-04-28 14:30:00,45.38,45.44,44.94,45.06,161052.0,35.6273,35.6744,35.2818,35.376,161052.0
2020-04-28 15:00:00,45.05,45.27,44.97,45.16,278814.0,35.3682,35.5409,35.3054,35.4546,278814.0
2020-04-28 15:30:00,45.16,45.21,44.9,44.94,482840.0,35.4546,35.4938,35.2504,35.2818,482840.0
2020-04-29 09:30:00,47.2,47.28,46.14,46.26,549041.0,37.0561,37.1189,36.2239,36.3181,549041.0
2020-04-29 10:00:00,46.25,46.25,45.46,46.08,528787.0,36.3103,36.3103,35.6901,36.1768,528787.0
2020-04-29 10:30:00,46.1,46.63,45.95,46.61,415170.0,36.1925,36.6086,36.0748,36.5929,415170.0
2020-04-29 11:00:00,46.6,46.94,45.99,46.82,462369.0,36.5851,36.852,36.1062,36.7578,462369.0
2020-04-29 11:30:00,46.82,46.95,46.29,46.3,140861.0,36.7578,36.8599,36.3417,36.3496,140861.0
2020-04-29 12:00:00,46.34,46.43,46.2,46.24,199477.0,36.381,36.4516,36.271,36.3024,199477.0
2020-04-29 12:30:00,46.25,46.69,46.24,46.54,158348.0,36.3103,36.6557,36.3024,36.538,158348.0
2020-04-29 13:00:00,46.56,46.85,46.36,46.47,401694.0,36.5537,36.7814,36.3967,36.483,401694.0
2020-04-29 13:30:00,46.44,46.61,46.24,46.48,125992.0,36.4595,36.5929,36.3024,36.4909,125992.0
2020-04-29 14:00:00,46.49,46.54,46.04,46.18,229848.0,36.4987,36.538,36.1454,36.2553,229848.0
2020-04-29 14:30:00,46.19,46.6,46.01,46.59,269452.0,36.2632,36.5851,36.1219,36.5772,269452.0
2020-04-29 15:00:00,46.6,47.32,46.55,47.25,511329.0,36.5851,37.1503,36.5458,37.0954,511329.0
2020-04-29 15:30:00,47.26,47.9,47.21,47.72,979086.0,37.1032,37.6057,37.064,37.4644,979086.0
2020-04-30 09:30:00,47.8,48.56,45.86,48.3,624944.0,37.5272,38.1239,36.0041,37.9197,624944.0
2020-04-30 10:00:00,48.29,49.07,47.59,48.7,618013.0,37.9119,38.5242,37.3623,38.2338,618013.0
2020-04-30 10:30:00,48.72,49.11,48.13,48.16,467801.0,38.2495,38.5556,37.7863,37.8098,467801.0
2020-04-30 11:00:00,48.2,48.56,47.93,48.19,218503.0,37.8412,38.1239,37.6292,37.8334,218503.0
2020-04-30 11:30:00,48.2,48.5,47.88,47.88,261079.0,37.8412,38.0767,37.59,37.59,261079.0
2020-04-30 12:00:00,47.89,47.89,47.19,47.69,178575.0,37.5978,37.5978,37.0483,37.4408,178575.0
2020-04-30 12:30:00,47.7,47.7,47.4,47.62,163625.0,37.4487,37.4487,37.2131,37.3859,163625.0
2020-04-30 13:00:00,47.59,47.59,47.03,47.17,138806.0,37.3623,37.3623,36.9227,37.0326,138806.0
2020-04-30 13:30:00,47.16,47.43,46.61,46.61,226657.0,37.0247,37.2367,36.5929,36.5929,226657.0
2020-04-30 14:00:00,46.63,47.33,46.61,47.33,182288.0,36.6086,37.1582,36.5929,37.1582,182288.0
2020-04-30 14:30:00,47.33,47.71,47.25,47.54,178606.0,37.1582,37.4565,37.0954,37.3231,178606.0
2020-04-30 15:00:00,47.58,47.73,47.26,47.41,169826.0,37.3545,37.4722,37.1032,37.221,169826.0
2020-04-30 15:30:00,47.41,47.76,47.19,47.53,575696.0,37.221,37.4958,37.0483,37.3152,575696.0
2020-05-01 09:30:00,46.14,46.96,44.91,45.57,428647.0,36.2239,36.8677,35.2583,35.7764,428647.0
2020-05-01 10:00:00,45.56,45.84,44.87,45.46,316668.0,35.7686,35.9884,35.2269,35.6901,316668.0
2020-05-01 10:30:00,45.49,45.8,44.91,45.47,432448.0,35.7136,35.957,35.2583,35.6979,432448.0
2020-05-01 11:00:00,45.47,45.55,45.1,45.13,246035.0,35.6979,35.7607,35.4074,35.431,246035.0
2020-05-01 11:30:00,45.11,45.17,44.02,44.07,268922.0,35.4153,35.4624,34.5596,34.5988,268922.0
2020-05-01 12:00:00,44.08,44.68,43.83,44.34,278855.0,34.6067,35.0777,34.4104,34.8108,278855.0
2020-05-01 12:30:00,44.33,44.7,44.23,44.57,245726.0,34.8029,35.0934,34.7244,34.9914,245726.0
2020-05-01 13:00:00,44.6,45.03,44.42,44.49,148809.0,35.0149,35.3525,34.8736,34.9285,148809.0
2020-05-01 13:30:00,44.48,44.61,43.99,44.16,176367.0,34.9207,35.0228,34.536,34.6695,176367.0
2020-05-01 14:00:00,44.14,44.64,44.12,44.51,297802.0,34.6538,35.0463,34.6381,34.9442,297802.0
2020-05-01 14:30:00,44.54,44.68,44.29,44.51,224581.0,34.9678,35.0777,34.7715,34.9442,224581.0
2020-05-01 15:00:00,44.5,45.1,44.39,44.88,448311.0,34.9364,35.4074,34.85,35.2347,448311.0
2020-05-01 15:30:00,44.9,44.93,44.45,44.57,733042.0,35.2504,35.274,34.8971,34.9914,733042.0
2020-05-04 09:30:00,43.5,45.74,43.26,45.51,490741.0,34.1513,35.9099,33.9629,35.7293,490741.0
2020-05-04 10:00:00,45.54,46.2,45.39,45.7,375180.0,35.7529,36.271,35.6351,35.8785,375180.0
2020-05-04 10:30:00,45.65,46.07,45.44,45.71,282042.0,35.8392,36.169,35.6744,35.8864,282042.0
2020-05-04 11:00:00,45.72,45.93,45.27,45.36,258831.0,35.8942,36.0591,35.5409,35.6116,258831.0
2020-05-04 11:30:00,45.37,45.37,44.84,44.91,288151.0,35.6194,35.6194,35.2033,35.2583,288151.0
2020-05-04 12:00:00,44.91,45.37,44.81,45.3,209200.0,35.2583,35.6194,35.1798,35.5645,209200.0
2020-05-04 12:30:00,45.32,45.48,45.06,45.42,148296.0,35.5802,35.7058,35.376,35.6587,148296.0
2020-05-04 13:00:00,45.41,45.44,44.97,45.12,135882.0,35.6508,35.6744,35.3054,35.4231,135882.0
2020-05-04 13:30:00,45.12,45.27,44.88,45.05,149071.0,35.4231,35.5409,35.2347,35.3682,149071.0
2020-05-04 14:00:00,45.07,45.45,44.98,45.37,155297.0,35.3839,35.6822,35.3132,35.6194,155297.0
2020-05-04 14:30:00,45.37,45.7,45.17,45.67,237071.0,35.6194,35.8785,35.4624,35.8549,237071.0
2020-05-04 15:00:00,45.67,46.44,45.59,46.36,278912.0,35.8549,36.4595,35.7921,36.3967,278912.0
2020-05-04 15:30:00,46.34,46.8,46.14,46.73,972931.0,36.381,36.7421,36.2239,36.6871,972931.0
2020-05-05 09:30:00,48.5,49.2,47.76,48.2,1026096.0,38.0767,38.6263,37.4958,37.8412,1026096.0
2020-05-05 10:00:00,48.2,48.89,47.44,47.51,631712.0,37.8412,38.3829,37.2446,37.2995,631712.0
2020-05-05 10:30:00,47.5,47.76,46.97,47.48,534722.0,37.2917,37.4958,36.8756,37.276,534722.0
2020-05-05 11:00:00,47.5,47.81,47.02,47.29,383741.0,37.2917,37.535,36.9148,37.1268,383741.0
2020-05-05 11:30:00,47.29,47.89,47.2,47.27,429332.0,37.1268,37.5978,37.0561,37.1111,429332.0
2020-05-05 12:00:00,47.28,47.79,47.06,47.61,226955.0,37.1189,37.5193,36.9462,37.378,226955.0
2020-05-05 12:30:00,47.59,47.7,47.21,47.26,163384.0,37.3623,37.4487,37.064,37.1032,163384.0
2020-05-05 13:00:00,47.27,47.39,47.09,47.21,150182.0,37.1111,37.2053,36.9698,37.064,150182.0
2020-05-05 13:30:00,47.21,47.29,46.89,47.13,116580.0,37.064,37.1268,36.8128,37.0012,116580.0
2020-05-05 14:00:00,47.15,47.28,46.76,46.81,216964.0,37.0169,37.1189,36.7107,36.7499,216964.0
2020-05-05 14:30:00,46.81,46.92,46.7,46.71,234083.0,36.7499,36.8363,36.6636,36.6714,234083.0
2020-05-05 15:00:00,46.71,46.79,46.29,46.45,339445.0,36.6714,36.7342,36.3417,36.4673,339445.0
2020-05-05 15:30:00,46.46,46.58,45.7,46.05,846993.0,36.4752,36.5694,35.8785,36.1533,846993.0
2020-05-06 09:30:00,46.14,47.08,45.6,45.85,232642.0,36.2239,36.9619,35.8,35.9963,232642.0
2020-05-06 10:00:00,45.85,46.61,45.71,46.46,164622.0,35.9963,36.5929,35.8864,36.4752,164622.0
2020-05-06 10:30:00,46.57,47.01,46.08,46.25,180825.0,36.5615,36.907,36.1768,36.3103,180825.0
2020-05-06 11:00:00,46.29,46.38,45.66,45.85,132203.0,36.3417,36.4124,35.8471,35.9963,132203.0
2020-05-06 11:30:00,45.88,46.06,45.66,46.05,214591.0,36.0198,36.1611,35.8471,36.1533,214591.0
2020-05-06 12:00:00,46.07,46.44,45.83,46.38,98569.0,36.169,36.4595,35.9806,36.4124,98569.0
2020-05-06 12:30:00,46.37,46.47,46.19,46.32,88092.0,36.4045,36.483,36.2632,36.3653,88092.0
2020-05-06 13:00:00,46.34,46.45,46.07,46.41,168053.0,36.381,36.4673,36.169,36.4359,168053.0
2020-05-06 13:30:00,46.43,46.95,46.32,46.94,150573.0,36.4516,36.8599,36.3653,36.852,150573.0
2020-05-06 14:00:00,46.94,46.95,46.42,46.51,150110.0,36.852,36.8599,36.4438,36.5144,150110.0
2020-05-06 14:30:00,46.47,46.79,46.38,46.6,130589.0,36.483,36.7342,36.4124,36.5851,130589.0
2020-05-06 15:00:00,46.62,46.66,46.2,46.25,187700.0,36.6008,36.6322,36.271,36.3103,187700.0
2020-05-06 15:30:00,46.24,46.24,45.79,45.85,379135.0,36.3024,36.3024,35.9492,35.9963,379135.0
2020-05-07 09:30:00,47.5,49.41,47.39,49.0,575344.0,37.2917,38.7912,37.2053,38.4693,575344.0
2020-05-07 10:00:00,48.99,49.01,47.9,48.02,344929.0,38.4614,38.4771,37.6057,37.6999,344929.0
2020-05-07 10:30:00,48.04,48.5,48.0,48.0,200804.0,37.7156,38.0767,37.6842,37.6842,200804.0
2020-05-07 11:00:00,48.03,48.52,48.01,48.4,357515.0,37.7078,38.0924,37.6921,37.9982,357515.0
2020-05-07 11:30:00,48.4,48.46,48.12,48.4,213903.0,37.9982,38.0453,37.7784,37.9982,213903.0
2020-05-07 12:00:00,48.42,48.55,48.22,48.35,181650.0,38.0139,38.116,37.8569,37.959,181650.0
2020-05-07 12:30:00,48.35,48.45,48.03,48.35,215037.0,37.959,38.0375,37.7078,37.959,215037.0
2020-05-07 13:00:00,48.35,48.43,48.01,48.06,168487.0,37.959,38.0218,37.6921,37.7313,168487.0
2020-05-07 13:30:00,48.07,48.29,47.94,48.18,193669.0,37.7392,37.9119,37.6371,37.8255,193669.0
2020-05-07 14:00:00,48.18,48.34,48.03,48.3,254774.0,37.8255,37.9511,37.7078,37.9197,254774.0
2020-05-07 14:30:00,48.32,48.34,47.72,47.83,413390.0,37.9354,37.9511,37.4644,37.5507,413390.0
2020-05-07 15:00:00,47.81,48.0,47.56,48.0,423396.0,37.535,37.6842,37.3388,37.6842,423396.0
2020-05-07 15:30:00,48.01,48.43,47.96,48.3,836547.0,37.6921,38.0218,37.6528,37.9197,836547.0
2020-05-08 09:30:00,49.3,50.34,48.46,49.54,1513842.0,38.7048,39.5213,38.0453,38.8932,1513842.0
2020-05-08 10:00:00,49.54,50.14,49.28,49.29,484485.0,38.8932,39.3643,38.6891,38.697,484485.0
2020-05-08 10:30:00,49.31,50.52,49.29,50.36,586861.0,38.7127,39.6626,38.697,39.537,586861.0
2020-05-08 11:00:00,50.38,50.47,49.85,50.22,241708.0,39.5527,39.6234,39.1366,39.4271,241708.0
2020-05-08 11:30:00,50.21,50.41,49.67,50.3,232545.0,39.4192,39.5763,38.9953,39.4899,232545.0
2020-05-08 12:00:00,50.32,50.57,50.26,50.35,139568.0,39.5056,39.7019,39.4585,39.5292,139568.0
2020-05-08 12:30:00,50.35,50.49,50.15,50.33,172601.0,39.5292,39.6391,39.3721,39.5135,172601.0
2020-05-08 13:00:00,50.33,50.44,50.02,50.1,164106.0,39.5135,39.5998,39.2701,39.3329,164106.0
2020-05-08 13:30:00,50.09,50.22,49.7,50.22,192182.0,39.325,39.4271,39.0188,39.4271,192182.0
2020-05-08 14:00:00,50.21,50.62,50.07,50.56,196146.0,39.4192,39.7411,39.3093,39.694,196146.0
2020-05-08 14:30:00,50.56,50.99,50.43,50.99,301350.0,39.694,40.0316,39.592,40.0316,301350.0
2020-05-08 15:00:00,51.0,51.13,50.7,51.09,359980.0,40.0395,40.1415,39.8039,40.1101,359980.0
2020-05-08 15:30:00,51.09,51.51,51.04,51.46,968281.0,40.1101,40.4399,40.0709,40.4006,968281.0
2020-05-11 09:30:00,50.74,51.97,50.15,50.46,680455.0,39.8353,40.801,39.3721,39.6155,680455.0
2020-05-11 10:00:00,50.46,50.6,49.83,50.03,415977.0,39.6155,39.7254,39.1209,39.2779,415977.0
2020-05-11 10:30:00,50.03,50.31,49.55,49.61,337202.0,39.2779,39.4978,38.9011,38.9482,337202.0
2020-05-11 11:00:00,49.61,50.63,49.5,50.24,312629.0,38.9482,39.749,38.8618,39.4428,312629.0
2020-05-11 11:30:00,50.24,50.54,50.15,50.42,182999.0,39.4428,39.6783,39.3721,39.5841,182999.0
2020-05-11 12:00:00,50.41,50.76,50.2,50.69,259591.0,39.5763,39.851,39.4114,39.7961,259591.0
2020-05-11 12:30:00,50.7,50.82,50.51,50.64,123309.0,39.8039,39.8981,39.6548,39.7568,123309.0
2020-05-11 13:00:00,50.65,50.77,50.46,50.49,132251.0,39.7647,39.8589,39.6155,39.6391,132251.0
2020-05-11 13:30:00,50.51,50.55,49.97,50.04,259289.0,39.6548,39.6862,39.2308,39.2858,259289.0
2020-05-11 14:00:00,50.02,50.09,49.71,50.05,210249.0,39.2701,39.325,39.0267,39.2936,210249.0
2020-05-11 14:30:00,50.05,50.16,49.87,49.96,253707.0,39.2936,39.38,39.1523,39.223,253707.0
2020-05-11 15:00:00,49.94,50.12,49.87,49.94,225400.0,39.2073,39.3486,39.1523,39.2073,225400.0
2020-05-11 15:30:00,49.92,50.22,49.83,49.87,752544.0,39.1916,39.4271,39.1209,39.1523,752544.0
2020-05-12 09:30:00,49.99,50.26,49.06,49.39,545857.0,39.2465,39.4585,38.5164,38.7755,545857.0
2020-05-12 10:00:00,49.41,49.8,49.23,49.6,244990.0,38.7912,39.0974,38.6499,38.9403,244990.0
2020-05-12 10:30:00,49.59,49.75,48.71,49.04,398059.0,38.9325,39.0581,38.2416,38.5007,398059.0
2020-05-12 11:00:00,49.0,49.67,48.97,49.61,233666.0,38.4693,38.9953,38.4457,38.9482,233666.0
2020-05-12 11:30:00,49.61,49.77,49.24,49.49,239052.0,38.9482,39.0738,38.6577,38.854,239052.0
2020-05-12 12:00:00,49.51,50.18,49.43,50.14,249885.0,38.8697,39.3957,38.8069,39.3643,249885.0
2020-05-12 12:30:00,50.14,50.47,50.13,50.23,173577.0,39.3643,39.6234,39.3564,39.4349,173577.0
2020-05-12 13:00:00,50.23,50.27,49.73,49.8,274202.0,39.4349,39.4663,39.0424,39.0974,274202.0
2020-05-12 13:30:00,49.8,50.0,49.74,49.91,187857.0,39.0974,39.2544,39.0503,39.1837,187857.0
2020-05-12 14:00:00,49.92,49.96,49.64,49.67,165071.0,39.1916,39.223,38.9717,38.9953,165071.0
2020-05-12 14:30:00,49.66,50.09,49.54,49.95,185320.0,38.9874,39.325,38.8932,39.2151,185320.0
2020-05-12 15:00:00,49.96,50.54,49.93,50.24,333747.0,39.223,39.6783,39.1994,39.4428,333747.0
2020-05-12 15:30:00,50.23,50.32,49.6,49.72,963465.0,39.4349,39.5056,38.9403,39.0346,963465.0
2020-05-13 09:30:00,49.45,49.45,48.08,48.22,618923.0,38.8226,38.8226,37.747,37.8569,618923.0
2020-05-13 10:00:00,48.22,48.7,48.18,48.44,242992.0,37.8569,38.2338,37.8255,38.0296,242992.0
2020-05-13 10:30:00,48.47,49.21,47.97,48.08,370020.0,38.0532,38.6342,37.6606,37.747,370020.0
2020-05-13 11:00:00,48.07,48.3,47.79,48.12,233219.0,37.7392,37.9197,37.5193,37.7784,233219.0
2020-05-13 11:30:00,48.1,48.21,47.82,47.96,244066.0,37.7627,37.8491,37.5429,37.6528,244066.0
2020-05-13 12:00:00,47.95,48.12,47.55,47.99,298323.0,37.6449,37.7784,37.3309,37.6764,298323.0
2020-05-13 12:30:00,47.99,48.31,47.98,48.21,222466.0,37.6764,37.9276,37.6685,37.8491,222466.0
2020-05-13 13:00:00,48.21,48.84,47.92,48.53,277035.0,37.8491,38.3437,37.6214,38.1003,277035.0
2020-05-13 13:30:00,48.55,48.6,47.98,48.06,197870.0,38.116,38.1553,37.6685,37.7313,197870.0
2020-05-13 14:00:00,48.06,48.31,47.97,48.18,175265.0,37.7313,37.9276,37.6606,37.8255,175265.0
2020-05-13 14:30:00,48.17,48.58,47.97,47.97,275094.0,37.8177,38.1396,37.6606,37.6606,275094.0
2020-05-13 15:00:00,47.99,48.21,47.73,47.88,335048.0,37.6764,37.8491,37.4722,37.59,335048.0
2020-05-13 15:30:00,47.86,48.36,47.82,48.22,877090.0,37.5743,37.9668,37.5429,37.8569,877090.0
2020-05-14 09:30:00,47.14,47.25,45.91,46.52,515211.0,37.009,37.0954,36.0434,36.5223,515211.0
2020-05-14 10:00:00,46.48,47.86,46.18,47.67,352571.0,36.4909,37.5743,36.2553,37.4251,352571.0
2020-05-14 10:30:00,47.68,48.96,47.67,48.36,392804.0,37.433,38.4379,37.4251,37.9668,392804.0
2020-05-14 11:00:00,48.39,48.67,47.14,47.17,449683.0,37.9904,38.2102,37.009,37.0326,449683.0
2020-05-14 11:30:00,47.15,47.33,46.62,46.95,366510.0,37.0169,37.1582,36.6008,36.8599,366510.0
2020-05-14 12:00:00,46.97,47.33,46.63,46.77,630378.0,36.8756,37.1582,36.6086,36.7185,630378.0
2020-05-14 12:30:00,46.78,47.95,46.77,47.94,343358.0,36.7264,37.6449,36.7185,37.6371,343358.0
2020-05-14 13:00:00,47.95,48.41,47.69,48.41,196988.0,37.6449,38.0061,37.4408,38.0061,196988.0
2020-05-14 13:30:00,48.38,48.44,47.95,48.03,155877.0,37.9825,38.0296,37.6449,37.7078,155877.0
2020-05-14 14:00:00,48.01,48.11,47.75,48.01,102155.0,37.6921,37.7706,37.4879,37.6921,102155.0
2020-05-14 14:30:00,48.0,48.16,47.69,47.86,178548.0,37.6842,37.8098,37.4408,37.5743,178548.0
2020-05-14 15:00:00,47.79,47.93,47.48,47.57,205397.0,37.5193,37.6292,37.276,37.3466,205397.0
2020-05-14 15:30:00,47.58,47.68,47.01,47.57,662772.0,37.3545,37.433,36.907,37.3466,662772.0
2020-05-15 09:30:00,47.09,48.0,46.94,47.71,314522.0,36.9698,37.6842,36.852,37.4565,314522.0
2020-05-15 10:00:00,47.69,48.38,47.44,48.12,173286.0,37.4408,37.9825,37.2446,37.7784,173286.0
2020-05-15 10:30:00,48.09,48.55,48.0,48.09,281675.0,37.7549,38.116,37.6842,37.7549,281675.0
2020-05-15 11:00:00,48.07,48.35,47.6,48.14,174063.0,37.7392,37.959,37.3702,37.7941,174063.0
2020-05-15 11:30:00,48.11,48.18,47.78,47.97,107286.0,37.7706,37.8255,37.5115,37.6606,107286.0
2020-05-15 12:00:00,47.95,48.39,47.93,48.32,114181.0,37.6449,37.9904,37.6292,37.9354,114181.0
2020-05-15 12:30:00,48.32,48.4,48.06,48.14,125067.0,37.9354,37.9982,37.7313,37.7941,125067.0
2020-05-15 13:00:00,48.15,48.24,48.03,48.07,78325.0,37.802,37.8726,37.7078,37.7392,78325.0
2020-05-15 13:30:00,48.06,48.41,48.04,48.38,76376.0,37.7313,38.0061,37.7156,37.9825,76376.0
2020-05-15 14:00:00,48.4,48.81,48.4,48.55,136512.0,37.9982,38.3201,37.9982,38.116,136512.0
2020-05-15 14:30:00,48.56,48.59,48.14,48.16,105149.0,38.1239,38.1474,37.7941,37.8098,105149.0
2020-05-15 15:00:00,48.17,48.38,48.12,48.3,188929.0,37.8177,37.9825,37.7784,37.9197,188929.0
2020-05-15 15:30:00,48.29,48.32,47.5,47.7,444420.0,37.9119,37.9354,37.2917,37.4487,444420.0
2020-05-18 09:30:00,50.5,51.62,50.01,50.85,471981.0,39.6469,40.5262,39.2622,39.9217,471981.0
2020-05-18 10:00:00,50.85,51.04,50.53,50.95,278834.0,39.9217,40.0709,39.6705,40.0002,278834.0
2020-05-18 10:30:00,50.98,51.52,50.88,51.06,192635.0,40.0238,40.4477,39.9453,40.0866,192635.0
2020-05-18 11:00:00,51.05,52.22,50.93,52.19,237402.0,40.0787,40.9973,39.9845,40.9737,237402.0
2020-05-18 11:30:00,52.17,52.19,51.33,51.51,273577.0,40.958,40.9737,40.2985,40.4399,273577.0
2020-05-18 12:00:00,51.49,51.6,50.99,51.14,163569.0,40.4242,40.5105,40.0316,40.1494,163569.0
2020-05-18 12:30:00,51.15,51.31,50.82,51.09,105139.0,40.1572,40.2828,39.8981,40.1101,105139.0
2020-05-18 13:00:00,51.14,51.42,51.14,51.38,105008.0,40.1494,40.3692,40.1494,40.3378,105008.0
2020-05-18 13:30:00,51.42,51.51,50.99,51.51,130845.0,40.3692,40.4399,40.0316,40.4399,130845.0
2020-05-18 14:00:00,51.5,51.66,51.29,51.65,197591.0,40.432,40.5576,40.2671,40.5498,197591.0
2020-05-18 14:30:00,51.64,52.16,51.64,52.08,229949.0,40.5419,40.9502,40.5419,40.8874,229949.0
2020-05-18 15:00:00,52.07,52.59,52.01,52.4,295271.0,40.8795,41.2878,40.8324,41.1386,295271.0
2020-05-18 15:30:00,52.41,52.68,52.13,52.44,871737.0,41.1464,41.3584,40.9266,41.17,871737.0
2020-05-19 09:30:00,52.29,52.77,51.5,52.29,442765.0,41.0522,41.4291,40.432,41.0522,442765.0
2020-05-19 10:00:00,52.25,52.62,51.94,51.97,267331.0,41.0208,41.3113,40.7774,40.801,267331.0
2020-05-19 10:30:00,51.95,52.3,51.36,52.0,326348.0,40.7853,41.0601,40.3221,40.8246,326348.0
2020-05-19 11:00:00,51.97,52.29,51.72,52.11,120004.0,40.801,41.0522,40.6047,40.9109,120004.0
2020-05-19 11:30:00,52.08,52.28,51.56,51.62,140234.0,40.8874,41.0444,40.4791,40.5262,140234.0
2020-05-19 12:00:00,51.65,51.84,51.63,51.78,119989.0,40.5498,40.6989,40.5341,40.6518,119989.0
2020-05-19 12:30:00,51.79,51.89,51.56,51.62,79649.0,40.6597,40.7382,40.4791,40.5262,79649.0
2020-05-19 13:00:00,51.62,51.79,51.27,51.54,163065.0,40.5262,40.6597,40.2514,40.4634,163065.0
2020-05-19 13:30:00,51.53,51.64,51.43,51.57,213856.0,40.4556,40.5419,40.3771,40.487,213856.0
2020-05-19 14:00:00,51.55,51.8,51.41,51.76,155066.0,40.4713,40.6675,40.3613,40.6361,155066.0
2020-05-19 14:30:00,51.75,51.83,51.02,51.04,128930.0,40.6283,40.6911,40.0552,40.0709,128930.0
2020-05-19 15:00:00,51.03,51.42,50.92,51.15,154623.0,40.063,40.3692,39.9767,40.1572,154623.0
2020-05-19 15:30:00,51.1,51.2,50.58,50.68,374557.0,40.118,40.1965,39.7097,39.7882,374557.0
2020-05-20 09:30:00,51.65,53.18,51.51,53.13,314329.0,40.5498,41.751,40.4399,41.7117,314329.0
2020-05-20 10:00:00,53.12,53.35,52.96,53.17,168873.0,41.7038,41.8844,41.5782,41.7431,168873.0
2020-05-20 10:30:00,53.28,53.39,53.01,53.16,143524.0,41.8295,41.9158,41.6175,41.7353,143524.0
2020-05-20 11:00:00,53.18,53.37,52.8,53.12,164509.0,41.751,41.9001,41.4526,41.7038,164509.0
2020-05-20 11:30:00,53.13,53.24,52.96,53.0,141330.0,41.7117,41.7981,41.5782,41.6096,141330.0
2020-05-20 12:00:00,53.01,53.07,52.76,52.97,105982.0,41.6175,41.6646,41.4212,41.5861,105982.0
2020-05-20 12:30:00,52.96,52.97,52.61,52.64,65326.0,41.5782,41.5861,41.3035,41.327,65326.0
2020-05-20 13:00:00,52.64,52.66,52.3,52.3,69734.0,41.327,41.3427,41.0601,41.0601,69734.0
2020-05-20 13:30:00,52.32,52.34,52.01,52.07,83112.0,41.0758,41.0915,40.8324,40.8795,83112.0
2020-05-20 14:00:00,52.08,52.36,51.94,52.34,107247.0,40.8874,41.1072,40.7774,41.0915,107247.0
2020-05-20 14:30:00,52.32,52.73,52.3,52.62,194686.0,41.0758,41.3977,41.0601,41.3113,194686.0
2020-05-20 15:00:00,52.61,52.79,52.4,52.75,148213.0,41.3035,41.4448,41.1386,41.4134,148213.0
2020-05-20 15:30:00,52.75,52.81,52.4,52.63,378902.0,41.4134,41.4605,41.1386,41.3192,378902.0
2020-05-21 09:30:00,52.95,53.56,52.65,53.03,292736.0,41.5704,42.0493,41.3349,41.6332,292736.0
2020-05-21 10:00:00,53.07,53.2,52.8,52.93,114855.0,41.6646,41.7667,41.4526,41.5547,114855.0
2020-05-21 10:30:00,52.96,52.96,52.5,52.58,136000.0,41.5782,41.5782,41.2171,41.2799,136000.0
2020-05-21 11:00:00,52.56,52.57,51.61,51.77,172302.0,41.2642,41.2721,40.5184,40.644,172302.0
2020-05-21 11:30:00,51.74,52.11,51.67,51.91,241875.0,40.6204,40.9109,40.5655,40.7539,241875.0
2020-05-21 12:00:00,51.93,52.37,51.91,52.12,188941.0,40.7696,41.115,40.7539,40.9188,188941.0
2020-05-21 12:30:00,52.12,52.17,51.9,51.93,74921.0,40.9188,40.958,40.746,40.7696,74921.0
2020-05-21 13:00:00,51.92,52.1,51.86,52.02,98860.0,40.7617,40.9031,40.7146,40.8403,98860.0
2020-05-21 13:30:00,51.99,52.01,51.76,51.78,105630.0,40.8167,40.8324,40.6361,40.6518,105630.0
2020-05-21 14:00:00,51.79,52.17,51.77,52.17,114363.0,40.6597,40.958,40.644,40.958,114363.0
2020-05-21 14:30:00,52.16,52.25,51.94,52.01,169178.0,40.9502,41.0208,40.7774,40.8324,169178.0
2020-05-21 15:00:00,52.04,52.25,51.94,52.21,182584.0,40.856,41.0208,40.7774,40.9894,182584.0
2020-05-21 15:30:00,52.2,52.39,52.1,52.34,574274.0,40.9816,41.1307,40.9031,41.0915,574274.0
2020-05-22 09:30:00,52.21,52.21,50.95,51.54,251683.0,40.9894,40.9894,40.0002,40.4634,251683.0
2020-05-22 10:00:00,51.5,52.15,51.07,52.13,160589.0,40.432,40.9423,40.0944,40.9266,160589.0
2020-05-22 10:30:00,52.09,52.22,51.47,51.62,121585.0,40.8952,40.9973,40.4085,40.5262,121585.0
2020-05-22 11:00:00,51.61,52.08,51.61,51.83,90714.0,40.5184,40.8874,40.5184,40.6911,90714.0
2020-05-22 11:30:00,51.8,52.12,51.6,52.06,62338.0,40.6675,40.9188,40.5105,40.8717,62338.0
2020-05-22 12:00:00,52.07,52.1,51.67,51.7,85877.0,40.8795,40.9031,40.5655,40.589,85877.0
2020-05-22 12:30:00,51.7,51.87,51.61,51.64,55573.0,40.589,40.7225,40.5184,40.5419,55573.0
2020-05-22 13:00:00,51.65,51.78,51.59,51.68,60236.0,40.5498,40.6518,40.5027,40.5733,60236.0
2020-05-22 13:30:00,51.7,51.93,51.58,51.85,143078.0,40.589,40.7696,40.4948,40.7068,143078.0
2020-05-22 14:00:00,51.86,51.87,51.67,51.84,134159.0,40.7146,40.7225,40.5655,40.6989,134159.0
2020-05-22 14:30:00,51.86,51.88,51.63,51.8,80971.0,40.7146,40.7303,40.5341,40.6675,80971.0
2020-05-22 15:00:00,51.79,51.88,51.72,51.78,123761.0,40.6597,40.7303,40.6047,40.6518,123761.0
2020-05-22 15:30:00,51.77,52.38,51.77,52.29,280599.0,40.644,41.1229,40.644,41.0522,280599.0
2020-05-26 09:30:00,54.36,54.37,52.84,53.14,516512.0,42.6774,42.6852,41.484,41.7196,516512.0
2020-05-26 10:00:00,53.16,53.49,52.86,53.14,361250.0,41.7353,41.9943,41.4997,41.7196,361250.0
2020-05-26 10:30:00,53.14,53.49,53.02,53.15,268163.0,41.7196,41.9943,41.6253,41.7274,268163.0
2020-05-26 11:00:00,53.16,53.23,52.8,52.97,178063.0,41.7353,41.7902,41.4526,41.5861,178063.0
2020-05-26 11:30:00,52.97,52.97,52.45,52.58,181334.0,41.5861,41.5861,41.1778,41.2799,181334.0
2020-05-26 12:00:00,52.58,52.59,52.3,52.33,126461.0,41.2799,41.2878,41.0601,41.0836,126461.0
2020-05-26 12:30:00,52.32,52.81,52.32,52.67,105564.0,41.0758,41.4605,41.0758,41.3506,105564.0
2020-05-26 13:00:00,52.66,52.98,52.6,52.6,129606.0,41.3427,41.5939,41.2956,41.2956,129606.0
2020-05-26 13:30:00,52.63,52.69,52.46,52.65,216911.0,41.3192,41.3663,41.1857,41.3349,216911.0
2020-05-26 14:00:00,52.65,52.78,52.57,52.64,209800.0,41.3349,41.4369,41.2721,41.327,209800.0
2020-05-26 14:30:00,52.65,52.72,52.37,52.52,437407.0,41.3349,41.3898,41.115,41.2328,437407.0
2020-05-26 15:00:00,52.52,52.53,52.2,52.24,343667.0,41.2328,41.2406,40.9816,41.013,343667.0
2020-05-26 15:30:00,52.25,52.29,51.3,51.4,1082516.0,41.0208,41.0522,40.275,40.3535,1082516.0
2020-05-27 09:30:00,52.28,52.39,51.13,51.33,374885.0,41.0444,41.1307,40.1415,40.2985,374885.0
2020-05-27 10:00:00,51.32,51.69,51.18,51.36,224005.0,40.2907,40.5812,40.1808,40.3221,224005.0
2020-05-27 10:30:00,51.37,51.37,50.33,50.84,290197.0,40.3299,40.3299,39.5135,39.9138,290197.0
2020-05-27 11:00:00,50.84,51.33,50.65,51.33,214034.0,39.9138,40.2985,39.7647,40.2985,214034.0
2020-05-27 11:30:00,51.3,51.59,51.18,51.45,115218.0,40.275,40.5027,40.1808,40.3928,115218.0
2020-05-27 12:00:00,51.47,52.28,51.43,52.13,168198.0,40.4085,41.0444,40.3771,40.9266,168198.0
2020-05-27 12:30:00,52.14,52.24,51.89,51.95,153201.0,40.9345,41.013,40.7382,40.7853,153201.0
2020-05-27 13:00:00,51.95,52.02,51.81,51.87,79233.0,40.7853,40.8403,40.6754,40.7225,79233.0
2020-05-27 13:30:00,51.87,52.14,51.72,52.05,100799.0,40.7225,40.9345,40.6047,40.8638,100799.0
2020-05-27 14:00:00,52.04,52.41,52.04,52.28,120557.0,40.856,41.1464,40.856,41.0444,120557.0
2020-05-27 14:30:00,52.3,52.46,52.22,52.35,140999.0,41.0601,41.1857,40.9973,41.0993,140999.0
2020-05-27 15:00:00,52.34,52.36,52.06,52.14,185412.0,41.0915,41.1072,40.8717,40.9345,185412.0
2020-05-27 15:30:00,52.14,52.74,52.09,52.71,454143.0,40.9345,41.4055,40.8952,41.382,454143.0
2020-05-28 09:30:00,52.61,53.1,51.97,53.1,278670.0,41.3035,41.6881,40.801,41.6881,278670.0
2020-05-28 10:00:00,53.08,53.11,52.17,52.4,233380.0,41.6724,41.696,40.958,41.1386,233380.0
2020-05-28 10:30:00,52.37,52.55,51.79,51.8,162265.0,41.115,41.2563,40.6597,40.6675,162265.0
2020-05-28 11:00:00,51.78,52.02,51.5,51.97,319030.0,40.6518,40.8403,40.432,40.801,319030.0
2020-05-28 11:30:00,51.94,52.29,51.6,52.29,431472.0,40.7774,41.0522,40.5105,41.0522,431472.0
2020-05-28 12:00:00,52.3,52.78,52.26,52.62,290935.0,41.0601,41.4369,41.0287,41.3113,290935.0
2020-05-28 12:30:00,52.65,53.05,52.58,53.03,236331.0,41.3349,41.6489,41.2799,41.6332,236331.0
2020-05-28 13:00:00,53.03,53.1,52.67,52.74,194667.0,41.6332,41.6881,41.3506,41.4055,194667.0
2020-05-28 13:30:00,52.74,52.77,52.51,52.67,124921.0,41.4055,41.4291,41.2249,41.3506,124921.0
2020-05-28 14:00:00,52.67,52.77,52.47,52.5,155349.0,41.3506,41.4291,41.1935,41.2171,155349.0
2020-05-28 14:30:00,52.51,52.6,52.15,52.37,147506.0,41.2249,41.2956,40.9423,41.115,147506.0
2020-05-28 15:00:00,52.35,52.51,52.22,52.29,252242.0,41.0993,41.2249,40.9973,41.0522,252242.0
2020-05-28 15:30:00,52.29,52.32,51.31,51.66,765514.0,41.0522,41.0758,40.2828,40.5576,765514.0
2020-05-29 09:30:00,51.48,51.48,50.08,50.22,416228.0,40.4163,40.4163,39.3172,39.4271,416228.0
2020-05-29 10:00:00,50.22,50.88,49.93,50.61,318203.0,39.4271,39.9453,39.1994,39.7333,318203.0
2020-05-29 10:30:00,50.62,50.7,50.05,50.3,368285.0,39.7411,39.8039,39.2936,39.4899,368285.0
2020-05-29 11:00:00,50.29,50.66,50.29,50.42,151514.0,39.4821,39.7725,39.4821,39.5841,151514.0
2020-05-29 11:30:00,50.41,50.69,50.29,50.35,112038.0,39.5763,39.7961,39.4821,39.5292,112038.0
2020-05-29 12:00:00,50.31,50.45,50.24,50.42,109034.0,39.4978,39.6077,39.4428,39.5841,109034.0
2020-05-29 12:30:00,50.4,50.47,49.97,50.36,185035.0,39.5684,39.6234,39.2308,39.537,185035.0
2020-05-29 13:00:00,50.38,50.61,50.3,50.49,106335.0,39.5527,39.7333,39.4899,39.6391,106335.0
2020-05-29 13:30:00,50.47,50.49,50.2,50.26,178732.0,39.6234,39.6391,39.4114,39.4585,178732.0
2020-05-29 14:00:00,50.23,50.87,50.02,50.77,222787.0,39.4349,39.9374,39.2701,39.8589,222787.0
2020-05-29 14:30:00,50.79,50.87,49.95,50.87,350812.0,39.8746,39.9374,39.2151,39.9374,350812.0
2020-05-29 15:00:00,50.89,51.17,50.68,50.81,227172.0,39.9531,40.1729,39.7882,39.8903,227172.0
2020-05-29 15:30:00,50.81,51.03,50.38,50.89,758032.0,39.8903,40.063,39.5527,39.9531,758032.0
2020-06-01 09:30:00,50.68,51.3,50.0,51.05,244738.0,39.7882,40.275,39.2544,40.0787,244738.0
2020-06-01 10:00:00,51.05,51.76,50.88,51.75,156203.0,40.0787,40.6361,39.9453,40.6283,156203.0
2020-06-01 10:30:00,51.76,51.84,51.21,51.21,170864.0,40.6361,40.6989,40.2043,40.2043,170864.0
2020-06-01 11:00:00,51.2,51.21,50.5,50.57,277846.0,40.1965,40.2043,39.6469,39.7019,277846.0
2020-06-01 11:30:00,50.58,50.67,50.4,50.62,225061.0,39.7097,39.7804,39.5684,39.7411,225061.0
2020-06-01 12:00:00,50.59,50.74,50.45,50.51,125146.0,39.7176,39.8353,39.6077,39.6548,125146.0
2020-06-01 12:30:00,50.51,50.93,50.48,50.88,158449.0,39.6548,39.9845,39.6312,39.9453,158449.0
2020-06-01 13:00:00,50.89,51.44,50.83,51.41,128935.0,39.9531,40.3849,39.906,40.3613,128935.0
2020-06-01 13:30:00,51.39,51.83,51.29,51.63,94806.0,40.3456,40.6911,40.2671,40.5341,94806.0
2020-06-01 14:00:00,51.61,51.64,51.32,51.35,92212.0,40.5184,40.5419,40.2907,40.3142,92212.0
2020-06-01 14:30:00,51.36,51.81,51.26,51.71,116955.0,40.3221,40.6754,40.2436,40.5969,116955.0
2020-06-01 15:00:00,51.71,51.84,51.64,51.79,159223.0,40.5969,40.6989,40.5419,40.6597,159223.0
2020-06-01 15:30:00,51.8,51.92,51.62,51.78,394850.0,40.6675,40.7617,40.5262,40.6518,394850.0
2020-06-02 09:30:00,52.5,53.38,52.35,53.38,354208.0,41.2171,41.908,41.0993,41.908,354208.0
2020-06-02 10:00:00,53.35,54.12,53.25,54.07,338438.0,41.8844,42.4889,41.8059,42.4497,338438.0
2020-06-02 10:30:00,54.1,54.12,53.49,53.91,214333.0,42.4732,42.4889,41.9943,42.3241,214333.0
2020-06-02 11:00:00,53.93,54.13,53.62,54.05,172833.0,42.3398,42.4968,42.0964,42.434,172833.0
2020-06-02 11:30:00,54.05,54.3,53.98,54.22,200708.0,42.434,42.6303,42.379,42.5674,200708.0
2020-06-02 12:00:00,54.22,54.27,53.99,54.24,149973.0,42.5674,42.6067,42.3869,42.5831,149973.0
2020-06-02 12:30:00,54.26,54.4,54.15,54.18,161703.0,42.5988,42.7088,42.5125,42.536,161703.0
2020-06-02 13:00:00,54.15,54.21,53.82,53.98,133872.0,42.5125,42.5596,42.2534,42.379,133872.0
2020-06-02 13:30:00,53.97,54.16,53.9,54.13,133744.0,42.3712,42.5203,42.3162,42.4968,133744.0
2020-06-02 14:00:00,54.12,54.51,54.08,54.45,239205.0,42.4889,42.7951,42.4575,42.748,239205.0
2020-06-02 14:30:00,54.47,54.49,54.18,54.34,224796.0,42.7637,42.7794,42.536,42.6617,224796.0
2020-06-02 15:00:00,54.34,54.58,54.25,54.55,286839.0,42.6617,42.8501,42.591,42.8265,286839.0
2020-06-02 15:30:00,54.57,54.85,54.41,54.83,949369.0,42.8422,43.0621,42.7166,43.0463,949369.0
2020-06-03 09:30:00,56.3,56.3,54.81,55.14,481969.0,44.2004,44.2004,43.0306,43.2897,481969.0
2020-06-03 10:00:00,55.15,55.46,55.08,55.42,219755.0,43.2976,43.541,43.2426,43.5096,219755.0
2020-06-03 10:30:00,55.4,55.45,54.47,54.48,216863.0,43.4938,43.5331,42.7637,42.7716,216863.0
2020-06-03 11:00:00,54.46,54.75,54.19,54.7,279263.0,42.7559,42.9835,42.5439,42.9443,279263.0
2020-06-03 11:30:00,54.71,54.86,54.18,54.22,147651.0,42.9521,43.0699,42.536,42.5674,147651.0
2020-06-03 12:00:00,54.22,54.35,54.03,54.17,216541.0,42.5674,42.6695,42.4183,42.5282,216541.0
2020-06-03 12:30:00,54.18,54.5,53.93,54.35,156998.0,42.536,42.7873,42.3398,42.6695,156998.0
2020-06-03 13:00:00,54.39,54.9,54.35,54.84,128947.0,42.7009,43.1013,42.6695,43.0542,128947.0
2020-06-03 13:30:00,54.83,55.21,54.74,54.9,188492.0,43.0463,43.3447,42.9757,43.1013,188492.0
2020-06-03 14:00:00,54.9,55.29,54.9,55.14,129564.0,43.1013,43.4075,43.1013,43.2897,129564.0
2020-06-03 14:30:00,55.12,55.3,55.01,55.19,191902.0,43.274,43.4153,43.1877,43.329,191902.0
2020-06-03 15:00:00,55.18,55.45,54.99,55.39,230023.0,43.3211,43.5331,43.172,43.486,230023.0
2020-06-03 15:30:00,55.39,55.59,55.33,55.36,522905.0,43.486,43.643,43.4389,43.4624,522905.0
2020-06-04 09:30:00,55.0,55.34,54.15,54.45,228200.0,43.1798,43.4467,42.5125,42.748,228200.0
2020-06-04 10:00:00,54.44,55.04,54.42,54.85,171259.0,42.7402,43.2112,42.7245,43.0621,171259.0
2020-06-04 10:30:00,54.85,55.11,54.62,54.73,240813.0,43.0621,43.2662,42.8815,42.9678,240813.0
2020-06-04 11:00:00,54.72,54.78,54.3,54.52,280683.0,42.96,43.0071,42.6303,42.803,280683.0
2020-06-04 11:30:00,54.49,55.04,54.42,54.69,152742.0,42.7794,43.2112,42.7245,42.9364,152742.0
2020-06-04 12:00:00,54.69,55.06,54.68,54.71,136831.0,42.9364,43.2269,42.9286,42.9521,136831.0
2020-06-04 12:30:00,54.72,54.73,54.5,54.71,94058.0,42.96,42.9678,42.7873,42.9521,94058.0
2020-06-04 13:00:00,54.71,54.92,54.48,54.83,137585.0,42.9521,43.117,42.7716,43.0463,137585.0
2020-06-04 13:30:00,54.84,55.58,54.81,55.55,169705.0,43.0542,43.6352,43.0306,43.6116,169705.0
2020-06-04 14:00:00,55.55,55.67,55.3,55.65,107185.0,43.6116,43.7058,43.4153,43.6901,107185.0
2020-06-04 14:30:00,55.66,55.69,55.22,55.22,132020.0,43.698,43.7215,43.3525,43.3525,132020.0
2020-06-04 15:00:00,55.21,55.28,54.55,54.86,138730.0,43.3447,43.3996,42.8265,43.0699,138730.0
2020-06-04 15:30:00,54.87,55.26,54.63,55.16,391096.0,43.0778,43.3839,42.8893,43.3054,391096.0
2020-06-05 09:30:00,59.21,59.64,58.22,58.41,610614.0,46.485,46.8226,45.7078,45.857,610614.0
2020-06-05 10:00:00,58.38,59.28,58.29,58.87,298914.0,45.8334,46.54,45.7628,46.2181,298914.0
2020-06-05 10:30:00,58.88,59.28,58.74,59.26,266009.0,46.226,46.54,46.116,46.5243,266009.0
2020-06-05 11:00:00,59.25,59.67,59.17,59.67,217421.0,46.5164,46.8462,46.4536,46.8462,217421.0
2020-06-05 11:30:00,59.66,59.86,59.5,59.6,236688.0,46.8383,46.9953,46.7127,46.7912,236688.0
2020-06-05 12:00:00,59.62,59.8,58.92,59.18,208369.0,46.8069,46.9482,46.2574,46.4615,208369.0
2020-06-05 12:30:00,59.2,59.33,58.89,58.93,226454.0,46.4772,46.5792,46.2338,46.2652,226454.0
2020-06-05 13:00:00,58.93,59.28,58.71,59.13,246996.0,46.2652,46.54,46.0925,46.4222,246996.0
2020-06-05 13:30:00,59.15,59.63,59.08,59.29,193695.0,46.4379,46.8148,46.383,46.5478,193695.0
2020-06-05 14:00:00,59.3,59.56,58.88,59.54,275434.0,46.5557,46.7598,46.226,46.7441,275434.0
2020-06-05 14:30:00,59.54,59.63,59.19,59.26,297140.0,46.7441,46.8148,46.4693,46.5243,297140.0
2020-06-05 15:00:00,59.25,59.35,58.67,59.11,366105.0,46.5164,46.5949,46.0611,46.4065,366105.0
2020-06-05 15:30:00,59.11,59.41,58.72,59.29,732347.0,46.4065,46.642,46.1003,46.5478,732347.0
2020-06-08 09:30:00,61.99,62.43,60.12,60.61,710971.0,48.6676,49.013,47.1995,47.5842,710971.0
2020-06-08 10:00:00,60.6,60.8,59.31,59.46,358509.0,47.5763,47.7333,46.5635,46.6813,358509.0
2020-06-08 10:30:00,59.5,60.12,59.1,60.0,376356.0,46.7127,47.1995,46.3987,47.1053,376356.0
2020-06-08 11:00:00,60.02,60.34,59.62,60.27,340166.0,47.121,47.3722,46.8069,47.3172,340166.0
2020-06-08 11:30:00,60.26,60.76,60.13,60.67,137348.0,47.3094,47.7019,47.2073,47.6313,137348.0
2020-06-08 12:00:00,60.69,61.27,60.69,61.09,209824.0,47.647,48.1023,47.647,47.961,209824.0
2020-06-08 12:30:00,61.07,61.16,60.76,60.98,183518.0,47.9453,48.016,47.7019,47.8746,183518.0
2020-06-08 13:00:00,61.0,61.13,60.79,60.87,122229.0,47.8903,47.9924,47.7255,47.7883,122229.0
2020-06-08 13:30:00,60.86,61.0,60.55,60.81,174119.0,47.7804,47.8903,47.537,47.7412,174119.0
2020-06-08 14:00:00,60.81,61.07,60.57,60.68,189212.0,47.7412,47.9453,47.5528,47.6391,189212.0
2020-06-08 14:30:00,60.69,61.22,60.53,61.19,220828.0,47.647,48.0631,47.5213,48.0395,220828.0
2020-06-08 15:00:00,61.17,61.36,60.94,61.28,274317.0,48.0238,48.173,47.8432,48.1102,274317.0
2020-06-08 15:30:00,61.3,62.13,61.3,62.11,833861.0,48.1259,48.7775,48.1259,48.7618,833861.0
2020-06-09 09:30:00,59.56,60.27,58.65,60.14,693285.0,46.7598,47.3172,46.0454,47.2152,693285.0
2020-06-09 10:00:00,60.12,60.59,59.48,60.3,539203.0,47.1995,47.5685,46.697,47.3408,539203.0
2020-06-09 10:30:00,60.22,61.38,60.21,61.16,341279.0,47.278,48.1887,47.2701,48.016,341279.0
2020-06-09 11:00:00,61.17,61.42,60.83,60.89,305108.0,48.0238,48.2201,47.7569,47.804,305108.0
2020-06-09 11:30:00,60.88,60.88,60.29,60.38,254321.0,47.7961,47.7961,47.3329,47.4036,254321.0
2020-06-09 12:00:00,60.4,60.52,59.7,59.97,371545.0,47.4193,47.5135,46.8697,47.0817,371545.0
2020-06-09 12:30:00,60.0,60.36,59.92,60.22,187880.0,47.1053,47.3879,47.0424,47.278,187880.0
2020-06-09 13:00:00,60.21,60.52,59.87,60.46,255503.0,47.2701,47.5135,47.0032,47.4664,255503.0
2020-06-09 13:30:00,60.46,60.58,60.38,60.55,116487.0,47.4664,47.5606,47.4036,47.537,116487.0
2020-06-09 14:00:00,60.56,60.6,60.03,60.06,161660.0,47.5449,47.5763,47.1288,47.1524,161660.0
2020-06-09 14:30:00,60.04,60.34,60.02,60.3,199579.0,47.1367,47.3722,47.121,47.3408,199579.0
2020-06-09 15:00:00,60.3,60.46,60.19,60.24,229225.0,47.3408,47.4664,47.2544,47.2937,229225.0
2020-06-09 15:30:00,60.24,60.27,59.43,59.47,935949.0,47.2937,47.3172,46.6578,46.6892,935949.0
2020-06-10 09:30:00,58.03,58.11,56.43,57.0,696341.0,45.5586,45.6214,44.3025,44.75,696341.0
2020-06-10 10:00:00,57.0,57.09,55.78,56.13,563011.0,44.75,44.8206,43.7922,44.067,563011.0
2020-06-10 10:30:00,56.1,56.49,55.72,56.18,503942.0,44.0434,44.3496,43.7451,44.1062,503942.0
2020-06-10 11:00:00,56.13,56.7,56.07,56.53,371237.0,44.067,44.5145,44.0199,44.381,371237.0
2020-06-10 11:30:00,56.55,57.25,56.55,56.97,284381.0,44.3967,44.9463,44.3967,44.7264,284381.0
2020-06-10 12:00:00,56.98,57.12,56.54,56.62,306318.0,44.7343,44.8442,44.3888,44.4517,306318.0
2020-06-10 12:30:00,56.63,56.64,55.93,56.48,455006.0,44.4595,44.4674,43.9099,44.3417,455006.0
2020-06-10 13:00:00,56.47,57.11,56.39,56.95,120627.0,44.3339,44.8363,44.2711,44.7107,120627.0
2020-06-10 13:30:00,56.95,57.27,56.86,56.91,149701.0,44.7107,44.962,44.6401,44.6793,149701.0
2020-06-10 14:00:00,56.93,57.8,56.58,57.45,249429.0,44.695,45.3781,44.4203,45.1033,249429.0
2020-06-10 14:30:00,57.47,57.47,56.33,56.65,269047.0,45.119,45.119,44.224,44.4752,269047.0
2020-06-10 15:00:00,56.62,56.83,56.24,56.83,229493.0,44.4517,44.6165,44.1533,44.6165,229493.0
2020-06-10 15:30:00,56.83,56.92,55.6,55.63,661959.0,44.6165,44.6872,43.6509,43.6744,661959.0
2020-06-11 09:30:00,51.77,54.28,51.07,53.98,583237.0,40.644,42.6146,40.0944,42.379,583237.0
2020-06-11 10:00:00,53.97,54.93,53.74,53.95,262817.0,42.3712,43.1249,42.1906,42.3555,262817.0
2020-06-11 10:30:00,53.92,54.33,53.62,53.87,202358.0,42.3319,42.6538,42.0964,42.2927,202358.0
2020-06-11 11:00:00,53.85,54.21,53.53,53.74,355565.0,42.277,42.5596,42.0257,42.1906,355565.0
2020-06-11 11:30:00,53.69,53.75,53.16,53.28,296102.0,42.1513,42.1985,41.7353,41.8295,296102.0
2020-06-11 12:00:00,53.28,53.32,52.74,52.76,185368.0,41.8295,41.8609,41.4055,41.4212,185368.0
2020-06-11 12:30:00,52.76,53.36,52.76,53.0,132542.0,41.4212,41.8923,41.4212,41.6096,132542.0
2020-06-11 13:00:00,53.0,53.61,52.95,53.23,131970.0,41.6096,42.0885,41.5704,41.7902,131970.0
2020-06-11 13:30:00,53.22,53.36,52.71,52.85,271487.0,41.7824,41.8923,41.382,41.4919,271487.0
2020-06-11 14:00:00,52.84,52.89,52.48,52.75,160320.0,41.484,41.5233,41.2014,41.4134,160320.0
2020-06-11 14:30:00,52.77,52.85,51.99,52.18,250214.0,41.4291,41.4919,40.8167,40.9659,250214.0
2020-06-11 15:00:00,52.14,52.25,51.31,51.46,390290.0,40.9345,41.0208,40.2828,40.4006,390290.0
2020-06-11 15:30:00,51.45,51.75,51.1,51.16,1078587.0,40.3928,40.6283,40.118,40.1651,1078587.0
2020-06-12 09:30:00,53.85,54.18,52.08,52.44,496408.0,42.277,42.536,40.8874,41.17,496408.0
2020-06-12 10:00:00,52.53,53.19,52.13,52.15,315504.0,41.2406,41.7588,40.9266,40.9423,315504.0
2020-06-12 10:30:00,52.16,52.19,51.13,51.14,211767.0,40.9502,40.9737,40.1415,40.1494,211767.0
2020-06-12 11:00:00,51.11,51.68,50.66,51.45,254254.0,40.1258,40.5733,39.7725,40.3928,254254.0
2020-06-12 11:30:00,51.5,52.21,51.32,52.19,139208.0,40.432,40.9894,40.2907,40.9737,139208.0
2020-06-12 12:00:00,52.2,52.35,51.55,51.68,106355.0,40.9816,41.0993,40.4713,40.5733,106355.0
2020-06-12 12:30:00,51.67,51.99,51.41,51.83,104596.0,40.5655,40.8167,40.3613,40.6911,104596.0
2020-06-12 13:00:00,51.85,51.95,51.53,51.8,201661.0,40.7068,40.7853,40.4556,40.6675,201661.0
2020-06-12 13:30:00,51.81,51.88,50.86,50.9,186528.0,40.6754,40.7303,39.9296,39.961,186528.0
2020-06-12 14:00:00,50.92,51.48,50.83,51.36,141629.0,39.9767,40.4163,39.906,40.3221,141629.0
2020-06-12 14:30:00,51.4,51.63,51.11,51.49,124947.0,40.3535,40.5341,40.1258,40.4242,124947.0
2020-06-12 15:00:00,51.51,52.07,51.51,51.79,190886.0,40.4399,40.8795,40.4399,40.6597,190886.0
2020-06-12 15:30:00,51.8,52.62,51.68,52.57,602873.0,40.6675,41.3113,40.5733,41.2721,602873.0
2020-06-15 09:30:00,49.73,50.38,49.27,50.24,464682.0,39.0424,39.5527,38.6813,39.4428,464682.0
2020-06-15 10:00:00,50.2,50.69,49.95,50.3,155182.0,39.4114,39.7961,39.2151,39.4899,155182.0
2020-06-15 10:30:00,50.27,50.95,50.13,50.8,370103.0,39.4663,40.0002,39.3564,39.8824,370103.0
2020-06-15 11:00:00,50.81,51.18,50.75,50.94,247766.0,39.8903,40.1808,39.8432,39.9924,247766.0
2020-06-15 11:30:00,50.94,51.04,50.58,50.78,217036.0,39.9924,40.0709,39.7097,39.8667,217036.0
2020-06-15 12:00:00,50.77,51.62,50.69,51.56,197059.0,39.8589,40.5262,39.7961,40.4791,197059.0
2020-06-15 12:30:00,51.54,52.24,51.39,52.2,170244.0,40.4634,41.013,40.3456,40.9816,170244.0
2020-06-15 13:00:00,52.19,52.26,51.9,52.06,172774.0,40.9737,41.0287,40.746,40.8717,172774.0
2020-06-15 13:30:00,52.05,52.05,51.72,51.83,196441.0,40.8638,40.8638,40.6047,40.6911,196441.0
2020-06-15 14:00:00,51.85,52.74,51.85,52.57,243691.0,40.7068,41.4055,40.7068,41.2721,243691.0
2020-06-15 14:30:00,52.58,52.63,52.24,52.34,232421.0,41.2799,41.3192,41.013,41.0915,232421.0
2020-06-15 15:00:00,52.35,52.6,52.11,52.16,185871.0,41.0993,41.2956,40.9109,40.9502,185871.0
2020-06-15 15:30:00,52.17,52.31,51.74,52.21,573466.0,40.958,41.0679,40.6204,40.9894,573466.0
2020-06-16 09:30:00,54.55,54.94,53.4,54.35,324381.0,42.8265,43.1327,41.9237,42.6695,324381.0
2020-06-16 10:00:00,54.44,54.88,54.13,54.28,196965.0,42.7402,43.0856,42.4968,42.6146,196965.0
2020-06-16 10:30:00,54.27,54.34,52.28,52.46,198182.0,42.6067,42.6617,41.0444,41.1857,198182.0
2020-06-16 11:00:00,52.41,53.59,51.9,53.53,216391.0,41.1464,42.0728,40.746,42.0257,216391.0
2020-06-16 11:30:00,53.53,53.63,53.17,53.37,240859.0,42.0257,42.1042,41.7431,41.9001,240859.0
2020-06-16 12:00:00,53.39,53.62,53.15,53.55,109083.0,41.9158,42.0964,41.7274,42.0414,109083.0
2020-06-16 12:30:00,53.54,53.88,53.51,53.63,117275.0,42.0336,42.3005,42.01,42.1042,117275.0
2020-06-16 13:00:00,53.64,53.76,53.46,53.66,73238.0,42.1121,42.2063,41.9708,42.1278,73238.0
2020-06-16 13:30:00,53.66,53.9,53.59,53.76,142924.0,42.1278,42.3162,42.0728,42.2063,142924.0
2020-06-16 14:00:00,53.77,54.22,53.75,54.12,170445.0,42.2142,42.5674,42.1985,42.4889,170445.0
2020-06-16 14:30:00,54.15,54.26,53.89,53.92,209846.0,42.5125,42.5988,42.3084,42.3319,209846.0
2020-06-16 15:00:00,53.93,54.18,53.75,54.11,428184.0,42.3398,42.536,42.1985,42.4811,428184.0
2020-06-16 15:30:00,54.1,54.81,54.01,54.61,970716.0,42.4732,43.0306,42.4026,42.8736,970716.0
2020-06-17 09:30:00,54.5,54.55,53.4,53.56,355358.0,42.7873,42.8265,41.9237,42.0493,355358.0
2020-06-17 10:00:00,53.54,54.07,53.32,53.49,247977.0,42.0336,42.4497,41.8609,41.9943,247977.0
2020-06-17 10:30:00,53.51,54.04,53.41,53.88,252500.0,42.01,42.4261,41.9315,42.3005,252500.0
2020-06-17 11:00:00,53.89,53.9,53.03,53.07,136665.0,42.3084,42.3162,41.6332,41.6646,136665.0
2020-06-17 11:30:00,53.05,53.72,52.95,53.51,132397.0,41.6489,42.1749,41.5704,42.01,132397.0
2020-06-17 12:00:00,53.5,53.52,53.22,53.41,119871.0,42.0022,42.0179,41.7824,41.9315,119871.0
2020-06-17 12:30:00,53.42,53.66,53.4,53.65,112558.0,41.9394,42.1278,41.9237,42.1199,112558.0
2020-06-17 13:00:00,53.67,53.9,53.6,53.89,107862.0,42.1356,42.3162,42.0807,42.3084,107862.0
2020-06-17 13:30:00,53.9,53.93,53.44,53.44,95253.0,42.3162,42.3398,41.9551,41.9551,95253.0
2020-06-17 14:00:00,53.43,53.53,53.22,53.25,117950.0,41.9472,42.0257,41.7824,41.8059,117950.0
2020-06-17 14:30:00,53.27,53.46,53.12,53.16,165190.0,41.8216,41.9708,41.7038,41.7353,165190.0
2020-06-17 15:00:00,53.16,53.25,52.87,52.97,158393.0,41.7353,41.8059,41.5076,41.5861,158393.0
2020-06-17 15:30:00,52.98,53.04,52.44,52.47,491730.0,41.5939,41.641,41.17,41.1935,491730.0
2020-06-18 09:30:00,52.0,52.56,51.47,52.16,215114.0,40.8246,41.2642,40.4085,40.9502,215114.0
2020-06-18 10:00:00,52.18,53.51,52.16,53.43,279331.0,40.9659,42.01,40.9502,41.9472,279331.0
2020-06-18 10:30:00,53.43,53.84,53.26,53.65,171374.0,41.9472,42.2691,41.8138,42.1199,171374.0
2020-06-18 11:00:00,53.65,53.66,53.11,53.33,163032.0,42.1199,42.1278,41.696,41.8687,163032.0
2020-06-18 11:30:00,53.31,53.44,52.97,53.07,86018.0,41.853,41.9551,41.5861,41.6646,86018.0
2020-06-18 12:00:00,53.06,53.29,52.99,53.23,79717.0,41.6567,41.8373,41.6018,41.7902,79717.0
2020-06-18 12:30:00,53.22,53.25,52.97,53.11,84517.0,41.7824,41.8059,41.5861,41.696,84517.0
2020-06-18 13:00:00,53.15,53.35,53.15,53.2,78186.0,41.7274,41.8844,41.7274,41.7667,78186.0
2020-06-18 13:30:00,53.21,53.25,53.04,53.07,81000.0,41.7745,41.8059,41.641,41.6646,81000.0
2020-06-18 14:00:00,53.09,53.1,52.73,52.94,85998.0,41.6803,41.6881,41.3977,41.5625,85998.0
2020-06-18 14:30:00,52.94,53.03,52.73,52.76,100803.0,41.5625,41.6332,41.3977,41.4212,100803.0
2020-06-18 15:00:00,52.78,52.82,52.46,52.68,120641.0,41.4369,41.4683,41.1857,41.3584,120641.0
2020-06-18 15:30:00,52.68,52.98,52.33,52.94,573224.0,41.3584,41.5939,41.0836,41.5625,573224.0
2020-06-19 09:30:00,55.44,55.49,54.15,54.97,957016.0,43.5253,43.5645,42.5125,43.1563,957016.0
2020-06-19 10:00:00,54.95,55.27,54.5,54.51,216964.0,43.1406,43.3918,42.7873,42.7951,216964.0
2020-06-19 10:30:00,54.52,54.65,54.02,54.04,196010.0,42.803,42.905,42.4104,42.4261,196010.0
2020-06-19 11:00:00,54.03,54.43,53.98,54.29,186701.0,42.4183,42.7323,42.379,42.6224,186701.0
2020-06-19 11:30:00,54.3,54.37,53.62,53.83,144590.0,42.6303,42.6852,42.0964,42.2613,144590.0
2020-06-19 12:00:00,53.8,53.87,52.88,53.05,243714.0,42.2377,42.2927,41.5154,41.6489,243714.0
2020-06-19 12:30:00,53.07,53.65,52.82,53.6,397973.0,41.6646,42.1199,41.4683,42.0807,397973.0
2020-06-19 13:00:00,53.58,53.61,52.85,52.86,186370.0,42.065,42.0885,41.4919,41.4997,186370.0
2020-06-19 13:30:00,52.85,52.87,52.48,52.51,239562.0,41.4919,41.5076,41.2014,41.2249,239562.0
2020-06-19 14:00:00,52.52,52.72,52.38,52.64,145190.0,41.2328,41.3898,41.1229,41.327,145190.0
2020-06-19 14:30:00,52.64,53.21,52.53,53.16,178978.0,41.327,41.7745,41.2406,41.7353,178978.0
2020-06-19 15:00:00,53.16,53.31,52.87,53.12,151297.0,41.7353,41.853,41.5076,41.7038,151297.0
2020-06-19 15:30:00,53.11,53.18,52.27,52.31,768410.0,41.696,41.751,41.0365,41.0679,768410.0
2020-06-22 09:30:00,51.99,52.61,51.33,52.5,416541.0,40.8167,41.3035,40.2985,41.2171,416541.0
2020-06-22 10:00:00,52.43,52.56,52.08,52.2,162396.0,41.1621,41.2642,40.8874,40.9816,162396.0
2020-06-22 10:30:00,52.19,52.45,52.01,52.1,135066.0,40.9737,41.1778,40.8324,40.9031,135066.0
2020-06-22 11:00:00,52.06,52.27,51.91,52.15,119690.0,40.8717,41.0365,40.7539,40.9423,119690.0
2020-06-22 11:30:00,52.16,52.43,52.03,52.3,95505.0,40.9502,41.1621,40.8481,41.0601,95505.0
2020-06-22 12:00:00,52.31,52.7,52.29,52.31,113888.0,41.0679,41.3741,41.0522,41.0679,113888.0
2020-06-22 12:30:00,52.29,52.77,52.23,52.77,84260.0,41.0522,41.4291,41.0051,41.4291,84260.0
2020-06-22 13:00:00,52.77,52.82,52.52,52.74,80045.0,41.4291,41.4683,41.2328,41.4055,80045.0
2020-06-22 13:30:00,52.74,52.79,52.49,52.52,78621.0,41.4055,41.4448,41.2092,41.2328,78621.0
2020-06-22 14:00:00,52.52,52.53,52.11,52.22,122654.0,41.2328,41.2406,40.9109,40.9973,122654.0
2020-06-22 14:30:00,52.23,52.31,52.05,52.27,115744.0,41.0051,41.0679,40.8638,41.0365,115744.0
2020-06-22 15:00:00,52.26,52.35,51.96,52.09,133548.0,41.0287,41.0993,40.7931,40.8952,133548.0
2020-06-22 15:30:00,52.11,52.49,52.0,52.4,539398.0,40.9109,41.2092,40.8246,41.1386,539398.0
2020-06-23 09:30:00,53.19,53.5,52.69,52.75,339689.0,41.7588,42.0022,41.3663,41.4134,339689.0
2020-06-23 10:00:00,52.75,52.91,52.47,52.87,211802.0,41.4134,41.539,41.1935,41.5076,211802.0
2020-06-23 10:30:00,52.88,52.99,52.57,52.68,140103.0,41.5154,41.6018,41.2721,41.3584,140103.0
2020-06-23 11:00:00,52.68,53.27,52.53,53.19,185293.0,41.3584,41.8216,41.2406,41.7588,185293.0
2020-06-23 11:30:00,53.18,53.29,53.01,53.27,76064.0,41.751,41.8373,41.6175,41.8216,76064.0
2020-06-23 12:00:00,53.32,53.48,53.08,53.21,105705.0,41.8609,41.9865,41.6724,41.7745,105705.0
2020-06-23 12:30:00,53.21,53.4,53.19,53.32,92932.0,41.7745,41.9237,41.7588,41.8609,92932.0
2020-06-23 13:00:00,53.34,53.5,52.98,53.0,118729.0,41.8766,42.0022,41.5939,41.6096,118729.0
2020-06-23 13:30:00,53.0,53.06,52.77,52.9,86046.0,41.6096,41.6567,41.4291,41.5311,86046.0
2020-06-23 14:00:00,52.9,52.98,52.68,52.96,112312.0,41.5311,41.5939,41.3584,41.5782,112312.0
2020-06-23 14:30:00,52.98,53.01,52.74,52.82,111002.0,41.5939,41.6175,41.4055,41.4683,111002.0
2020-06-23 15:00:00,52.82,52.85,52.57,52.59,152706.0,41.4683,41.4919,41.2721,41.2878,152706.0
2020-06-23 15:30:00,52.59,52.62,52.0,52.47,614313.0,41.2878,41.3113,40.8246,41.1935,614313.0
2020-06-24 09:30:00,51.57,52.3,51.51,51.56,429100.0,40.487,41.0601,40.4399,40.4791,429100.0
2020-06-24 10:00:00,51.59,52.07,51.54,51.82,186872.0,40.5027,40.8795,40.4634,40.6832,186872.0
2020-06-24 10:30:00,51.77,51.87,51.05,51.12,236725.0,40.644,40.7225,40.0787,40.1337,236725.0
2020-06-24 11:00:00,51.1,51.52,50.47,50.7,165765.0,40.118,40.4477,39.6234,39.8039,165765.0
2020-06-24 11:30:00,50.71,50.72,49.57,49.94,382872.0,39.8118,39.8196,38.9168,39.2073,382872.0
2020-06-24 12:00:00,49.96,50.25,49.89,50.09,220630.0,39.223,39.4506,39.168,39.325,220630.0
2020-06-24 12:30:00,50.09,50.4,50.01,50.25,107311.0,39.325,39.5684,39.2622,39.4506,107311.0
2020-06-24 13:00:00,50.25,50.44,49.63,49.64,152938.0,39.4506,39.5998,38.9639,38.9717,152938.0
2020-06-24 13:30:00,49.64,49.81,49.46,49.78,124752.0,38.9717,39.1052,38.8304,39.0817,124752.0
2020-06-24 14:00:00,49.79,49.88,49.54,49.76,134655.0,39.0895,39.1602,38.8932,39.066,134655.0
2020-06-24 14:30:00,49.77,49.84,49.3,49.33,214394.0,39.0738,39.1288,38.7048,38.7284,214394.0
2020-06-24 15:00:00,49.34,49.64,49.33,49.34,196471.0,38.7362,38.9717,38.7284,38.7362,196471.0
2020-06-24 15:30:00,49.35,49.55,48.91,48.98,559239.0,38.7441,38.9011,38.3986,38.4536,559239.0
2020-06-25 09:30:00,48.43,49.5,48.01,49.49,314109.0,38.0218,38.8618,37.6921,38.854,314109.0
2020-06-25 10:00:00,49.45,50.28,49.3,50.23,268868.0,38.8226,39.4742,38.7048,39.4349,268868.0
2020-06-25 10:30:00,50.25,50.34,49.54,49.76,224594.0,39.4506,39.5213,38.8932,39.066,224594.0
2020-06-25 11:00:00,49.75,49.95,49.58,49.7,174718.0,39.0581,39.2151,38.9246,39.0188,174718.0
2020-06-25 11:30:00,49.75,49.81,49.32,49.71,121065.0,39.0581,39.1052,38.7205,39.0267,121065.0
2020-06-25 12:00:00,49.72,50.08,49.72,49.96,106575.0,39.0346,39.3172,39.0346,39.223,106575.0
2020-06-25 12:30:00,49.95,50.11,49.71,49.87,82861.0,39.2151,39.3407,39.0267,39.1523,82861.0
2020-06-25 13:00:00,49.87,49.88,49.62,49.79,78071.0,39.1523,39.1602,38.956,39.0895,78071.0
2020-06-25 13:30:00,49.77,49.98,49.67,49.79,90707.0,39.0738,39.2387,38.9953,39.0895,90707.0
2020-06-25 14:00:00,49.8,49.82,49.48,49.66,89207.0,39.0974,39.1131,38.8461,38.9874,89207.0
2020-06-25 14:30:00,49.65,49.83,49.52,49.76,94684.0,38.9796,39.1209,38.8775,39.066,94684.0
2020-06-25 15:00:00,49.76,50.6,49.71,50.53,180516.0,39.066,39.7254,39.0267,39.6705,180516.0
2020-06-25 15:30:00,50.49,50.8,50.45,50.74,443157.0,39.6391,39.8824,39.6077,39.8353,443157.0
2020-06-26 09:30:00,50.16,50.26,48.94,49.44,211347.0,39.38,39.4585,38.4222,38.8147,211347.0
2020-06-26 10:00:00,49.44,49.44,48.88,49.27,173686.0,38.8147,38.8147,38.3751,38.6813,173686.0
2020-06-26 10:30:00,49.23,49.53,48.94,49.03,118593.0,38.6499,38.8854,38.4222,38.4928,118593.0
2020-06-26 11:00:00,49.06,49.49,48.97,49.35,106331.0,38.5164,38.854,38.4457,38.7441,106331.0
2020-06-26 11:30:00,49.4,49.62,49.31,49.4,70819.0,38.7833,38.956,38.7127,38.7833,70819.0
2020-06-26 12:00:00,49.38,49.44,49.04,49.38,77671.0,38.7676,38.8147,38.5007,38.7676,77671.0
2020-06-26 12:30:00,49.39,49.52,49.27,49.51,77756.0,38.7755,38.8775,38.6813,38.8697,77756.0
2020-06-26 13:00:00,49.49,49.77,49.31,49.36,86616.0,38.854,39.0738,38.7127,38.7519,86616.0
2020-06-26 13:30:00,49.36,49.66,49.33,49.51,101772.0,38.7519,38.9874,38.7284,38.8697,101772.0
2020-06-26 14:00:00,49.51,49.53,49.16,49.19,118453.0,38.8697,38.8854,38.5949,38.6185,118453.0
2020-06-26 14:30:00,49.22,49.24,48.7,48.9,175726.0,38.642,38.6577,38.2338,38.3908,175726.0
2020-06-26 15:00:00,48.91,49.08,48.69,48.87,183093.0,38.3986,38.5321,38.2259,38.3672,183093.0
2020-06-26 15:30:00,48.87,48.87,48.41,48.77,514407.0,38.3672,38.3672,38.0061,38.2887,514407.0
2020-06-29 09:30:00,49.03,49.41,48.43,49.11,201860.0,38.4928,38.7912,38.0218,38.5556,201860.0
2020-06-29 10:00:00,49.12,49.44,48.9,49.07,199484.0,38.5635,38.8147,38.3908,38.5242,199484.0
2020-06-29 10:30:00,49.06,49.3,48.97,49.07,96998.0,38.5164,38.7048,38.4457,38.5242,96998.0
2020-06-29 11:00:00,49.09,49.15,48.5,48.87,111731.0,38.5399,38.5871,38.0767,38.3672,111731.0
2020-06-29 11:30:00,48.87,49.04,48.68,48.92,66309.0,38.3672,38.5007,38.2181,38.4065,66309.0
2020-06-29 12:00:00,48.92,49.36,48.86,49.35,108050.0,38.4065,38.7519,38.3594,38.7441,108050.0
2020-06-29 12:30:00,49.4,49.62,49.35,49.38,73235.0,38.7833,38.956,38.7441,38.7676,73235.0
2020-06-29 13:00:00,49.4,49.74,49.4,49.72,65616.0,38.7833,39.0503,38.7833,39.0346,65616.0
2020-06-29 13:30:00,49.72,49.85,49.43,49.5,65169.0,39.0346,39.1366,38.8069,38.8618,65169.0
2020-06-29 14:00:00,49.5,49.6,49.36,49.47,70173.0,38.8618,38.9403,38.7519,38.8383,70173.0
2020-06-29 14:30:00,49.48,49.57,49.31,49.38,75223.0,38.8461,38.9168,38.7127,38.7676,75223.0
2020-06-29 15:00:00,49.37,49.52,49.19,49.46,106655.0,38.7598,38.8775,38.6185,38.8304,106655.0
2020-06-29 15:30:00,49.46,49.65,49.27,49.65,266646.0,38.8304,38.9796,38.6813,38.9796,266646.0
2020-06-30 09:30:00,49.05,49.45,48.78,49.34,177282.0,38.5085,38.8226,38.2966,38.7362,177282.0
2020-06-30 10:00:00,49.36,49.59,49.14,49.41,74710.0,38.7519,38.9325,38.5792,38.7912,74710.0
2020-06-30 10:30:00,49.41,50.03,49.38,49.92,92232.0,38.7912,39.2779,38.7676,39.1916,92232.0
2020-06-30 11:00:00,49.95,50.11,49.81,49.9,169006.0,39.2151,39.3407,39.1052,39.1759,169006.0
2020-06-30 11:30:00,49.9,50.1,49.73,49.79,91892.0,39.1759,39.3329,39.0424,39.0895,91892.0
2020-06-30 12:00:00,49.79,50.09,49.75,49.9,127051.0,39.0895,39.325,39.0581,39.1759,127051.0
2020-06-30 12:30:00,49.9,49.96,49.7,49.71,85823.0,39.1759,39.223,39.0188,39.0267,85823.0
2020-06-30 13:00:00,49.72,49.89,49.62,49.74,109137.0,39.0346,39.168,38.956,39.0503,109137.0
2020-06-30 13:30:00,49.75,49.96,49.57,49.95,85129.0,39.0581,39.223,38.9168,39.2151,85129.0
2020-06-30 14:00:00,49.94,50.07,49.81,50.01,101625.0,39.2073,39.3093,39.1052,39.2622,101625.0
2020-06-30 14:30:00,50.0,50.5,49.94,50.49,121964.0,39.2544,39.6469,39.2073,39.6391,121964.0
2020-06-30 15:00:00,50.5,50.75,50.32,50.62,127608.0,39.6469,39.8432,39.5056,39.7411,127608.0
2020-06-30 15:30:00,50.59,51.01,50.56,50.65,436523.0,39.7176,40.0473,39.694,39.7647,436523.0
2020-07-01 09:30:00,51.03,51.99,50.85,51.65,337921.0,40.063,40.8167,39.9217,40.5498,337921.0
2020-07-01 10:00:00,51.65,51.77,51.05,51.31,162545.0,40.5498,40.644,40.0787,40.2828,162545.0
2020-07-01 10:30:00,51.31,51.44,50.58,50.88,199255.0,40.2828,40.3849,39.7097,39.9453,199255.0
2020-07-01 11:00:00,50.91,50.91,50.09,50.22,103991.0,39.9688,39.9688,39.325,39.4271,103991.0
2020-07-01 11:30:00,50.21,50.38,49.91,50.01,154870.0,39.4192,39.5527,39.1837,39.2622,154870.0
2020-07-01 12:00:00,49.99,50.31,49.78,50.11,170881.0,39.2465,39.4978,39.0817,39.3407,170881.0
2020-07-01 12:30:00,50.1,50.36,49.95,50.11,168792.0,39.3329,39.537,39.2151,39.3407,168792.0
2020-07-01 13:00:00,50.12,50.38,50.05,50.3,174717.0,39.3486,39.5527,39.2936,39.4899,174717.0
2020-07-01 13:30:00,50.29,50.29,50.0,50.09,72182.0,39.4821,39.4821,39.2544,39.325,72182.0
2020-07-01 14:00:00,50.1,50.3,50.05,50.15,85722.0,39.3329,39.4899,39.2936,39.3721,85722.0
2020-07-01 14:30:00,50.14,50.15,49.86,50.0,72512.0,39.3643,39.3721,39.1445,39.2544,72512.0
2020-07-01 15:00:00,50.01,50.42,49.97,50.38,103892.0,39.2622,39.5841,39.2308,39.5527,103892.0
2020-07-01 15:30:00,50.39,50.41,49.79,49.86,387210.0,39.5606,39.5763,39.0895,39.1445,387210.0
2020-07-02 09:30:00,51.17,51.63,51.01,51.05,223857.0,40.1729,40.5341,40.0473,40.0787,223857.0
2020-07-02 10:00:00,51.04,51.34,50.68,50.77,172770.0,40.0709,40.3064,39.7882,39.8589,172770.0
2020-07-02 10:30:00,50.78,51.2,50.58,50.64,154534.0,39.8667,40.1965,39.7097,39.7568,154534.0
2020-07-02 11:00:00,50.64,50.87,50.51,50.87,106450.0,39.7568,39.9374,39.6548,39.9374,106450.0
2020-07-02 11:30:00,50.86,51.16,50.7,50.72,100355.0,39.9296,40.1651,39.8039,39.8196,100355.0
2020-07-02 12:00:00,50.75,50.99,50.69,50.92,75908.0,39.8432,40.0316,39.7961,39.9767,75908.0
2020-07-02 12:30:00,50.9,51.01,50.81,50.89,58156.0,39.961,40.0473,39.8903,39.9531,58156.0
2020-07-02 13:00:00,50.88,50.91,50.56,50.6,92542.0,39.9453,39.9688,39.694,39.7254,92542.0
2020-07-02 13:30:00,50.61,50.94,50.47,50.83,101751.0,39.7333,39.9924,39.6234,39.906,101751.0
2020-07-02 14:00:00,50.84,50.96,50.74,50.9,76561.0,39.9138,40.0081,39.8353,39.961,76561.0
2020-07-02 14:30:00,50.92,51.09,50.85,50.98,70856.0,39.9767,40.1101,39.9217,40.0238,70856.0
2020-07-02 15:00:00,50.99,51.03,50.75,50.82,87546.0,40.0316,40.063,39.8432,39.8981,87546.0
2020-07-02 15:30:00,50.83,50.87,50.45,50.53,350411.0,39.906,39.9374,39.6077,39.6705,350411.0
2020-07-06 09:30:00,51.22,52.09,51.18,51.67,232608.0,40.2122,40.8952,40.1808,40.5655,232608.0
2020-07-06 10:00:00,51.69,51.8,50.61,50.62,157157.0,40.5812,40.6675,39.7333,39.7411,157157.0
2020-07-06 10:30:00,50.6,50.76,50.4,50.67,124420.0,39.7254,39.851,39.5684,39.7804,124420.0
2020-07-06 11:00:00,50.69,50.73,50.24,50.48,101581.0,39.7961,39.8275,39.4428,39.6312,101581.0
2020-07-06 11:30:00,50.45,50.47,49.87,49.91,111753.0,39.6077,39.6234,39.1523,39.1837,111753.0
2020-07-06 12:00:00,49.91,50.33,49.91,50.27,103242.0,39.1837,39.5135,39.1837,39.4663,103242.0
2020-07-06 12:30:00,50.28,50.37,50.02,50.35,61860.0,39.4742,39.5449,39.2701,39.5292,61860.0
2020-07-06 13:00:00,50.35,50.37,50.07,50.18,78682.0,39.5292,39.5449,39.3093,39.3957,78682.0
2020-07-06 13:30:00,50.18,50.3,50.04,50.13,62415.0,39.3957,39.4899,39.2858,39.3564,62415.0
2020-07-06 14:00:00,50.14,50.22,49.92,49.94,80610.0,39.3643,39.4271,39.1916,39.2073,80610.0
2020-07-06 14:30:00,49.92,50.19,49.92,50.16,109399.0,39.1916,39.4035,39.1916,39.38,109399.0
2020-07-06 15:00:00,50.15,50.28,50.12,50.2,110409.0,39.3721,39.4742,39.3486,39.4114,110409.0
2020-07-06 15:30:00,50.19,50.45,50.07,50.4,257278.0,39.4035,39.6077,39.3093,39.5684,257278.0
2020-07-07 09:30:00,49.68,49.78,49.0,49.15,250290.0,39.0031,39.0817,38.4693,38.5871,250290.0
2020-07-07 10:00:00,49.1,49.54,49.07,49.5,172853.0,38.5478,38.8932,38.5242,38.8618,172853.0
2020-07-07 10:30:00,49.5,49.5,48.96,49.32,129437.0,38.8618,38.8618,38.4379,38.7205,129437.0
2020-07-07 11:00:00,49.33,49.73,49.29,49.73,131362.0,38.7284,39.0424,38.697,39.0424,131362.0
2020-07-07 11:30:00,49.72,49.73,49.39,49.65,152357.0,39.0346,39.0424,38.7755,38.9796,152357.0
2020-07-07 12:00:00,49.68,49.77,49.39,49.45,206790.0,39.0031,39.0738,38.7755,38.8226,206790.0
2020-07-07 12:30:00,49.43,49.43,49.09,49.17,139409.0,38.8069,38.8069,38.5399,38.6028,139409.0
2020-07-07 13:00:00,49.18,49.33,49.08,49.22,127543.0,38.6106,38.7284,38.5321,38.642,127543.0
2020-07-07 13:30:00,49.2,49.23,49.06,49.06,145840.0,38.6263,38.6499,38.5164,38.5164,145840.0
2020-07-07 14:00:00,49.06,49.07,48.75,48.91,128419.0,38.5164,38.5242,38.273,38.3986,128419.0
2020-07-07 14:30:00,48.89,48.89,48.71,48.87,127748.0,38.3829,38.3829,38.2416,38.3672,127748.0
2020-07-07 15:00:00,48.89,48.96,48.54,48.59,239690.0,38.3829,38.4379,38.1081,38.1474,239690.0
2020-07-07 15:30:00,48.59,48.61,48.02,48.14,736698.0,38.1474,38.1631,37.6999,37.7941,736698.0
2020-07-08 09:30:00,48.28,48.5,47.78,48.44,196152.0,37.904,38.0767,37.5115,38.0296,196152.0
2020-07-08 10:00:00,48.46,48.76,48.05,48.07,225524.0,38.0453,38.2809,37.7235,37.7392,225524.0
2020-07-08 10:30:00,48.06,48.24,47.6,47.69,194655.0,37.7313,37.8726,37.3702,37.4408,194655.0
2020-07-08 11:00:00,47.71,47.71,47.32,47.53,146740.0,37.4565,37.4565,37.1503,37.3152,146740.0
2020-07-08 11:30:00,47.53,47.88,47.42,47.45,109362.0,37.3152,37.59,37.2289,37.2524,109362.0
2020-07-08 12:00:00,47.45,47.75,47.3,47.67,141822.0,37.2524,37.4879,37.1346,37.4251,141822.0
2020-07-08 12:30:00,47.68,47.79,47.57,47.75,163128.0,37.433,37.5193,37.3466,37.4879,163128.0
2020-07-08 13:00:00,47.74,47.85,47.38,47.39,113757.0,37.4801,37.5664,37.1974,37.2053,113757.0
2020-07-08 13:30:00,47.37,47.49,47.22,47.28,116416.0,37.1896,37.2838,37.0718,37.1189,116416.0
2020-07-08 14:00:00,47.28,47.51,47.23,47.46,154523.0,37.1189,37.2995,37.0797,37.2603,154523.0
2020-07-08 14:30:00,47.45,47.54,47.17,47.41,153671.0,37.2524,37.3231,37.0326,37.221,153671.0
2020-07-08 15:00:00,47.41,47.89,47.32,47.72,139207.0,37.221,37.5978,37.1503,37.4644,139207.0
2020-07-08 15:30:00,47.73,47.91,47.31,47.44,571426.0,37.4722,37.6135,37.1425,37.2446,571426.0
2020-07-09 09:30:00,47.28,47.44,46.65,46.7,395900.0,37.1189,37.2446,36.6243,36.6636,395900.0
2020-07-09 10:00:00,46.68,47.05,46.45,46.59,277126.0,36.6479,36.9384,36.4673,36.5772,277126.0
2020-07-09 10:30:00,46.57,46.6,45.47,45.57,325487.0,36.5615,36.5851,35.6979,35.7764,325487.0
2020-07-09 11:00:00,45.55,45.76,45.19,45.42,261793.0,35.7607,35.9256,35.4781,35.6587,261793.0
2020-07-09 11:30:00,45.42,45.59,45.11,45.4,195602.0,35.6587,35.7921,35.4153,35.643,195602.0
2020-07-09 12:00:00,45.38,45.76,45.37,45.51,185610.0,35.6273,35.9256,35.6194,35.7293,185610.0
2020-07-09 12:30:00,45.5,45.51,45.21,45.37,161202.0,35.7215,35.7293,35.4938,35.6194,161202.0
2020-07-09 13:00:00,45.35,45.52,45.25,45.29,137161.0,35.6037,35.7372,35.5252,35.5566,137161.0
2020-07-09 13:30:00,45.29,45.32,44.9,44.93,166964.0,35.5566,35.5802,35.2504,35.274,166964.0
2020-07-09 14:00:00,44.92,45.07,44.83,44.94,177910.0,35.2661,35.3839,35.1955,35.2818,177910.0
2020-07-09 14:30:00,44.94,45.05,44.6,44.64,251788.0,35.2818,35.3682,35.0149,35.0463,251788.0
2020-07-09 15:00:00,44.64,44.84,44.54,44.54,228156.0,35.0463,35.2033,34.9678,34.9678,228156.0
2020-07-09 15:30:00,44.55,44.65,44.28,44.41,741402.0,34.9756,35.0542,34.7637,34.8657,741402.0
2020-07-10 09:30:00,44.34,45.21,44.04,45.04,445527.0,34.8108,35.4938,34.5753,35.3603,445527.0
2020-07-10 10:00:00,45.04,45.1,44.53,45.03,276098.0,35.3603,35.4074,34.9599,35.3525,276098.0
2020-07-10 10:30:00,45.03,45.1,44.76,45.08,248547.0,35.3525,35.4074,35.1405,35.3917,248547.0
2020-07-10 11:00:00,45.08,45.13,44.79,45.08,190885.0,35.3917,35.431,35.1641,35.3917,190885.0
2020-07-10 11:30:00,45.07,45.24,44.77,45.01,199340.0,35.3839,35.5174,35.1484,35.3368,199340.0
2020-07-10 12:00:00,45.03,45.2,44.93,44.94,144737.0,35.3525,35.486,35.274,35.2818,144737.0
2020-07-10 12:30:00,44.94,45.02,44.84,44.93,124615.0,35.2818,35.3446,35.2033,35.274,124615.0
2020-07-10 13:00:00,44.92,45.0,44.65,44.71,231465.0,35.2661,35.3289,35.0542,35.1013,231465.0
2020-07-10 13:30:00,44.7,45.04,44.69,45.02,130285.0,35.0934,35.3603,35.0856,35.3446,130285.0
2020-07-10 14:00:00,45.02,45.09,44.94,44.99,126198.0,35.3446,35.3996,35.2818,35.3211,126198.0
2020-07-10 14:30:00,44.99,45.1,44.85,44.9,124386.0,35.3211,35.4074,35.2112,35.2504,124386.0
2020-07-10 15:00:00,44.9,45.27,44.8,45.21,171757.0,35.2504,35.5409,35.1719,35.4938,171757.0
2020-07-10 15:30:00,45.21,45.57,45.09,45.4,806201.0,35.4938,35.7764,35.3996,35.643,806201.0
2020-07-13 09:30:00,45.87,45.93,44.54,44.54,366982.0,36.012,36.0591,34.9678,34.9678,366982.0
2020-07-13 10:00:00,44.56,45.05,44.54,44.91,263712.0,34.9835,35.3682,34.9678,35.2583,263712.0
2020-07-13 10:30:00,44.92,45.18,44.78,45.17,231055.0,35.2661,35.4703,35.1562,35.4624,231055.0
2020-07-13 11:00:00,45.19,45.37,45.06,45.15,150793.0,35.4781,35.6194,35.376,35.4467,150793.0
2020-07-13 11:30:00,45.16,45.26,44.96,44.97,123201.0,35.4546,35.5331,35.2975,35.3054,123201.0
2020-07-13 12:00:00,44.95,45.15,44.95,45.07,107489.0,35.2897,35.4467,35.2897,35.3839,107489.0
2020-07-13 12:30:00,45.06,45.43,45.04,45.43,157969.0,35.376,35.6665,35.3603,35.6665,157969.0
2020-07-13 13:00:00,45.43,45.74,45.28,45.68,139417.0,35.6665,35.9099,35.5488,35.8628,139417.0
2020-07-13 13:30:00,45.69,46.14,45.66,46.01,208787.0,35.8706,36.2239,35.8471,36.1219,208787.0
2020-07-13 14:00:00,46.01,46.13,45.78,45.8,234987.0,36.1219,36.2161,35.9413,35.957,234987.0
2020-07-13 14:30:00,45.79,45.91,45.61,45.87,178886.0,35.9492,36.0434,35.8078,36.012,178886.0
2020-07-13 15:00:00,45.89,45.89,45.37,45.41,220776.0,36.0277,36.0277,35.6194,35.6508,220776.0
2020-07-13 15:30:00,45.39,45.48,44.85,44.96,429479.0,35.6351,35.7058,35.2112,35.2975,429479.0
2020-07-14 09:30:00,44.84,45.64,44.47,45.63,245594.0,35.2033,35.8314,34.9128,35.8235,245594.0
2020-07-14 10:00:00,45.65,46.24,45.49,46.21,289221.0,35.8392,36.3024,35.7136,36.2789,289221.0
2020-07-14 10:30:00,46.23,46.47,46.09,46.37,196650.0,36.2946,36.483,36.1847,36.4045,196650.0
2020-07-14 11:00:00,46.38,47.02,46.38,46.8,237248.0,36.4124,36.9148,36.4124,36.7421,237248.0
2020-07-14 11:30:00,46.8,47.22,46.79,47.18,130222.0,36.7421,37.0718,36.7342,37.0404,130222.0
2020-07-14 12:00:00,47.18,47.23,46.71,46.73,109963.0,37.0404,37.0797,36.6714,36.6871,109963.0
2020-07-14 12:30:00,46.74,46.78,46.49,46.55,107991.0,36.695,36.7264,36.4987,36.5458,107991.0
2020-07-14 13:00:00,46.53,46.6,46.33,46.42,135963.0,36.5301,36.5851,36.3731,36.4438,135963.0
2020-07-14 13:30:00,46.42,46.69,46.32,46.62,116898.0,36.4438,36.6557,36.3653,36.6008,116898.0
2020-07-14 14:00:00,46.62,46.77,46.5,46.59,119817.0,36.6008,36.7185,36.5066,36.5772,119817.0
2020-07-14 14:30:00,46.61,46.95,46.61,46.95,141283.0,36.5929,36.8599,36.5929,36.8599,141283.0
2020-07-14 15:00:00,46.95,47.1,46.81,46.92,192170.0,36.8599,36.9776,36.7499,36.8363,192170.0
2020-07-14 15:30:00,46.93,47.3,46.89,47.3,457882.0,36.8442,37.1346,36.8128,37.1346,457882.0
2020-07-15 09:30:00,48.29,48.42,47.11,47.45,342969.0,37.9119,38.0139,36.9855,37.2524,342969.0
2020-07-15 10:00:00,47.46,47.46,46.84,47.09,180343.0,37.2603,37.2603,36.7735,36.9698,180343.0
2020-07-15 10:30:00,47.12,47.41,47.12,47.33,216903.0,36.9933,37.221,36.9933,37.1582,216903.0
2020-07-15 11:00:00,47.33,47.42,46.52,46.78,293941.0,37.1582,37.2289,36.5223,36.7264,293941.0
2020-07-15 11:30:00,46.77,46.79,46.32,46.35,202816.0,36.7185,36.7342,36.3653,36.3888,202816.0
2020-07-15 12:00:00,46.33,46.7,46.3,46.63,184336.0,36.3731,36.6636,36.3496,36.6086,184336.0
2020-07-15 12:30:00,46.62,46.76,46.52,46.72,145545.0,36.6008,36.7107,36.5223,36.6793,145545.0
2020-07-15 13:00:00,46.72,47.0,46.71,46.87,125591.0,36.6793,36.8991,36.6714,36.7971,125591.0
2020-07-15 13:30:00,46.88,46.95,46.61,46.78,120950.0,36.8049,36.8599,36.5929,36.7264,120950.0
2020-07-15 14:00:00,46.78,47.02,46.68,46.77,193995.0,36.7264,36.9148,36.6479,36.7185,193995.0
2020-07-15 14:30:00,46.78,47.24,46.74,46.98,149188.0,36.7264,37.0875,36.695,36.8834,149188.0
2020-07-15 15:00:00,47.01,47.32,46.92,47.29,224622.0,36.907,37.1503,36.8363,37.1268,224622.0
2020-07-15 15:30:00,47.29,47.6,47.18,47.44,615976.0,37.1268,37.3702,37.0404,37.2446,615976.0
2020-07-16 09:30:00,46.52,46.8,46.14,46.49,208506.0,36.8087,37.0302,36.508,36.7849,208506.0
2020-07-16 10:00:00,46.5,47.0,46.18,46.95,158042.0,36.7929,37.1885,36.5397,37.1489,158042.0
2020-07-16 10:30:00,46.95,47.51,46.9,47.48,136796.0,37.1489,37.592,37.1093,37.5683,136796.0
2020-07-16 11:00:00,47.5,48.28,47.45,48.25,227268.0,37.5841,38.2013,37.5445,38.1775,227268.0
2020-07-16 11:30:00,48.24,48.35,47.93,48.26,180459.0,38.1696,38.2567,37.9243,38.1854,180459.0
2020-07-16 12:00:00,48.25,48.29,47.91,47.92,114192.0,38.1775,38.2092,37.9085,37.9164,114192.0
2020-07-16 12:30:00,47.94,48.14,47.82,47.87,77452.0,37.9322,38.0905,37.8373,37.8769,77452.0
2020-07-16 13:00:00,47.87,48.08,47.75,48.08,95610.0,37.8769,38.043,37.7819,38.043,95610.0
2020-07-16 13:30:00,48.08,48.08,47.85,47.92,106267.0,38.043,38.043,37.861,37.9164,106267.0
2020-07-16 14:00:00,47.92,48.08,47.9,47.96,182696.0,37.9164,38.043,37.9006,37.9481,182696.0
2020-07-16 14:30:00,47.96,48.06,47.53,47.59,122856.0,37.9481,38.0272,37.6078,37.6553,122856.0
2020-07-16 15:00:00,47.59,47.9,47.5,47.88,187820.0,37.6553,37.9006,37.5841,37.8848,187820.0
2020-07-16 15:30:00,47.88,47.88,47.62,47.84,365083.0,37.8848,37.8848,37.679,37.8531,365083.0
2020-07-17 09:30:00,47.83,48.89,47.69,48.67,264532.0,37.8452,38.6839,37.7344,38.5099,264532.0
2020-07-17 10:00:00,48.65,48.7,47.47,47.51,114250.0,38.494,38.5336,37.5604,37.592,114250.0
2020-07-17 10:30:00,47.49,47.82,47.32,47.77,63963.0,37.5762,37.8373,37.4417,37.7977,63963.0
2020-07-17 11:00:00,47.77,47.81,47.39,47.4,83242.0,37.7977,37.8294,37.4971,37.505,83242.0
2020-07-17 11:30:00,47.4,47.56,47.26,47.44,59030.0,37.505,37.6316,37.3942,37.5366,59030.0
2020-07-17 12:00:00,47.44,47.57,47.37,47.57,44739.0,37.5366,37.6395,37.4812,37.6395,44739.0
2020-07-17 12:30:00,47.57,47.65,47.31,47.31,30841.0,37.6395,37.7028,37.4338,37.4338,30841.0
2020-07-17 13:00:00,47.3,47.51,47.23,47.41,47005.0,37.4258,37.592,37.3705,37.5129,47005.0
2020-07-17 13:30:00,47.43,47.43,47.03,47.11,51666.0,37.5287,37.5287,37.2122,37.2755,51666.0
2020-07-17 14:00:00,47.13,47.19,46.95,46.95,43278.0,37.2913,37.3388,37.1489,37.1489,43278.0
2020-07-17 14:30:00,46.94,47.08,46.86,46.99,73680.0,37.141,37.2518,37.0777,37.1806,73680.0
2020-07-17 15:00:00,47.0,47.25,46.97,47.2,115554.0,37.1885,37.3863,37.1647,37.3467,115554.0
2020-07-17 15:30:00,47.2,47.26,46.88,47.15,636884.0,37.3467,37.3942,37.0935,37.3072,636884.0
2020-07-20 09:30:00,46.93,48.54,46.93,47.67,649942.0,37.1331,38.407,37.1331,37.7186,649942.0
2020-07-20 10:00:00,47.73,48.07,47.43,48.0,175961.0,37.7661,38.0351,37.5287,37.9797,175961.0
2020-07-20 10:30:00,48.0,48.51,47.92,48.19,234841.0,37.9797,38.3833,37.9164,38.1301,234841.0
2020-07-20 11:00:00,48.17,48.35,48.03,48.29,155308.0,38.1142,38.2567,38.0035,38.2092,155308.0
2020-07-20 11:30:00,48.29,48.65,48.23,48.51,130234.0,38.2092,38.494,38.1617,38.3833,130234.0
2020-07-20 12:00:00,48.53,48.59,48.16,48.17,232719.0,38.3991,38.4466,38.1063,38.1142,232719.0
2020-07-20 12:30:00,48.17,48.36,48.12,48.19,168314.0,38.1142,38.2646,38.0747,38.1301,168314.0
2020-07-20 13:00:00,48.2,48.2,47.93,47.93,68708.0,38.138,38.138,37.9243,37.9243,68708.0
2020-07-20 13:30:00,47.94,47.98,47.7,47.8,100898.0,37.9322,37.9639,37.7423,37.8215,100898.0
2020-07-20 14:00:00,47.79,47.8,47.42,47.54,90342.0,37.8136,37.8215,37.5208,37.6157,90342.0
2020-07-20 14:30:00,47.55,47.61,47.38,47.38,81221.0,37.6237,37.6711,37.4891,37.4891,81221.0
2020-07-20 15:00:00,47.38,47.61,47.36,47.59,140870.0,37.4891,37.6711,37.4733,37.6553,140870.0
2020-07-20 15:30:00,47.6,47.89,47.6,47.7,697901.0,37.6632,37.8927,37.6632,37.7423,697901.0
2020-07-21 09:30:00,48.7,50.19,48.7,50.09,494655.0,38.5336,39.7125,38.5336,39.6334,494655.0
2020-07-21 10:00:00,50.09,50.29,49.61,49.94,322476.0,39.6334,39.7917,39.2536,39.5147,322476.0
2020-07-21 10:30:00,49.96,50.7,49.96,50.33,291993.0,39.5306,40.1161,39.5306,39.8233,291993.0
2020-07-21 11:00:00,50.41,50.99,50.28,50.56,231794.0,39.8866,40.3455,39.7838,40.0053,231794.0
2020-07-21 11:30:00,50.55,50.74,50.2,50.26,193797.0,39.9974,40.1477,39.7205,39.7679,193797.0
2020-07-21 12:00:00,50.26,50.32,49.89,50.17,108877.0,39.7679,39.8154,39.4752,39.6967,108877.0
2020-07-21 12:30:00,50.18,50.49,50.15,50.36,115552.0,39.7046,39.9499,39.6809,39.8471,115552.0
2020-07-21 13:00:00,50.37,50.58,50.28,50.4,143602.0,39.855,40.0211,39.7838,39.8787,143602.0
2020-07-21 13:30:00,50.38,50.53,50.27,50.47,113218.0,39.8629,39.9816,39.7758,39.9341,113218.0
2020-07-21 14:00:00,50.47,50.57,50.16,50.41,145462.0,39.9341,40.0132,39.6888,39.8866,145462.0
2020-07-21 14:30:00,50.41,50.84,50.38,50.81,148210.0,39.8866,40.2269,39.8629,40.2031,148210.0
2020-07-21 15:00:00,50.81,50.82,50.24,50.28,224883.0,40.2031,40.211,39.7521,39.7838,224883.0
2020-07-21 15:30:00,50.29,50.5,50.03,50.46,592212.0,39.7917,39.9578,39.5859,39.9262,592212.0
2020-07-22 09:30:00,49.61,49.77,49.04,49.41,313637.0,39.2536,39.3802,38.8026,39.0954,313637.0
2020-07-22 10:00:00,49.43,49.51,49.01,49.34,173500.0,39.1112,39.1745,38.7789,39.04,173500.0
2020-07-22 10:30:00,49.34,49.82,49.34,49.8,100633.0,39.04,39.4198,39.04,39.404,100633.0
2020-07-22 11:00:00,49.79,49.94,49.59,49.67,107229.0,39.396,39.5147,39.2378,39.3011,107229.0
2020-07-22 11:30:00,49.7,49.73,49.43,49.49,128967.0,39.3248,39.3486,39.1112,39.1587,128967.0
2020-07-22 12:00:00,49.5,49.88,49.47,49.85,85544.0,39.1666,39.4673,39.1428,39.4435,85544.0
2020-07-22 12:30:00,49.82,50.22,49.82,50.19,82462.0,39.4198,39.7363,39.4198,39.7125,82462.0
2020-07-22 13:00:00,50.2,50.44,50.19,50.39,96901.0,39.7205,39.9104,39.7125,39.8708,96901.0
2020-07-22 13:30:00,50.4,50.43,50.11,50.12,87786.0,39.8787,39.9024,39.6492,39.6572,87786.0
2020-07-22 14:00:00,50.11,50.48,50.11,50.22,93308.0,39.6492,39.942,39.6492,39.7363,93308.0
2020-07-22 14:30:00,50.22,50.42,50.12,50.42,114433.0,39.7363,39.8945,39.6572,39.8945,114433.0
2020-07-22 15:00:00,50.41,50.43,50.24,50.33,139061.0,39.8866,39.9024,39.7521,39.8233,139061.0
2020-07-22 15:30:00,50.33,50.37,50.02,50.18,289726.0,39.8233,39.855,39.578,39.7046,289726.0
2020-07-23 09:30:00,49.58,49.99,49.14,49.6,237420.0,39.2299,39.5543,38.8817,39.2457,237420.0
2020-07-23 10:00:00,49.62,49.62,49.09,49.48,192183.0,39.2615,39.2615,38.8422,39.1508,192183.0
2020-07-23 10:30:00,49.48,49.53,49.2,49.33,106506.0,39.1508,39.1903,38.9292,39.0321,106506.0
2020-07-23 11:00:00,49.31,49.49,49.12,49.4,147485.0,39.0162,39.1587,38.8659,39.0875,147485.0
2020-07-23 11:30:00,49.39,49.67,49.37,49.64,66231.0,39.0795,39.3011,39.0637,39.2774,66231.0
2020-07-23 12:00:00,49.64,49.82,49.43,49.8,102709.0,39.2774,39.4198,39.1112,39.404,102709.0
2020-07-23 12:30:00,49.8,50.08,49.66,49.69,108500.0,39.404,39.6255,39.2932,39.3169,108500.0
2020-07-23 13:00:00,49.7,49.79,49.56,49.74,62219.0,39.3248,39.396,39.2141,39.3565,62219.0
2020-07-23 13:30:00,49.75,49.77,49.23,49.31,108490.0,39.3644,39.3802,38.9529,39.0162,108490.0
2020-07-23 14:00:00,49.3,49.41,49.05,49.19,249820.0,39.0083,39.0954,38.8105,38.9213,249820.0
2020-07-23 14:30:00,49.18,49.24,48.98,49.07,180871.0,38.9134,38.9609,38.7551,38.8263,180871.0
2020-07-23 15:00:00,49.08,49.12,48.8,48.81,155599.0,38.8343,38.8659,38.6127,38.6206,155599.0
2020-07-23 15:30:00,48.79,49.27,48.62,48.84,1464778.0,38.6048,38.9846,38.4703,38.6444,1464778.0
2020-07-24 09:30:00,49.14,49.98,48.92,49.65,247010.0,38.8817,39.5464,38.7077,39.2853,247010.0
2020-07-24 10:00:00,49.67,49.78,49.13,49.28,123199.0,39.3011,39.3881,38.8738,38.9925,123199.0
2020-07-24 10:30:00,49.34,49.67,49.14,49.16,98843.0,39.04,39.3011,38.8817,38.8976,98843.0
2020-07-24 11:00:00,49.17,49.29,48.79,48.82,78732.0,38.9055,39.0004,38.6048,38.6285,78732.0
2020-07-24 11:30:00,48.84,48.96,48.62,48.81,64388.0,38.6444,38.7393,38.4703,38.6206,64388.0
2020-07-24 12:00:00,48.82,49.17,48.8,49.02,55509.0,38.6285,38.9055,38.6127,38.7868,55509.0
2020-07-24 12:30:00,49.06,49.21,49.05,49.09,103385.0,38.8184,38.9371,38.8105,38.8422,103385.0
2020-07-24 13:00:00,49.08,49.13,48.81,48.93,177303.0,38.8343,38.8738,38.6206,38.7156,177303.0
2020-07-24 13:30:00,48.94,49.1,48.85,49.09,190781.0,38.7235,38.8501,38.6523,38.8422,190781.0
2020-07-24 14:00:00,49.1,49.33,49.05,49.3,194389.0,38.8501,39.0321,38.8105,39.0083,194389.0
2020-07-24 14:30:00,49.29,49.32,49.14,49.15,65923.0,39.0004,39.0242,38.8817,38.8896,65923.0
2020-07-24 15:00:00,49.15,49.27,49.05,49.13,270293.0,38.8896,38.9846,38.8105,38.8738,270293.0
2020-07-24 15:30:00,49.13,49.21,48.93,49.03,706862.0,38.8738,38.9371,38.7156,38.7947,706862.0
2020-07-27 09:30:00,48.83,49.21,48.5,49.07,254141.0,38.6364,38.9371,38.3753,38.8263,254141.0
2020-07-27 10:00:00,49.09,49.45,48.76,49.45,139656.0,38.8422,39.127,38.5811,39.127,139656.0
2020-07-27 10:30:00,49.43,49.49,49.04,49.05,81628.0,39.1112,39.1587,38.8026,38.8105,81628.0
2020-07-27 11:00:00,49.05,49.09,48.64,48.72,115494.0,38.8105,38.8422,38.4861,38.5494,115494.0
2020-07-27 11:30:00,48.71,48.76,48.2,48.3,92824.0,38.5415,38.5811,38.138,38.2171,92824.0
2020-07-27 12:00:00,48.33,48.76,48.23,48.76,97809.0,38.2408,38.5811,38.1617,38.5811,97809.0
2020-07-27 12:30:00,48.76,48.82,48.6,48.6,39222.0,38.5811,38.6285,38.4545,38.4545,39222.0
2020-07-27 13:00:00,48.6,48.77,48.54,48.71,43101.0,38.4545,38.589,38.407,38.5415,43101.0
2020-07-27 13:30:00,48.72,48.85,48.7,48.73,46821.0,38.5494,38.6523,38.5336,38.5573,46821.0
2020-07-27 14:00:00,48.74,48.78,48.56,48.6,55227.0,38.5652,38.5969,38.4228,38.4545,55227.0
2020-07-27 14:30:00,48.6,48.6,48.38,48.39,70990.0,38.4545,38.4545,38.2804,38.2883,70990.0
2020-07-27 15:00:00,48.38,48.43,48.27,48.39,83891.0,38.2804,38.32,38.1934,38.2883,83891.0
2020-07-27 15:30:00,48.4,48.59,48.17,48.56,335423.0,38.2962,38.4466,38.1142,38.4228,335423.0
2020-07-28 09:30:00,48.11,48.69,48.11,48.16,134793.0,38.0668,38.5257,38.0668,38.1063,134793.0
2020-07-28 10:00:00,48.16,48.42,48.09,48.18,81929.0,38.1063,38.312,38.0509,38.1221,81929.0
2020-07-28 10:30:00,48.22,48.26,48.02,48.16,68580.0,38.1538,38.1854,37.9955,38.1063,68580.0
2020-07-28 11:00:00,48.17,48.21,47.85,47.87,57627.0,38.1142,38.1459,37.861,37.8769,57627.0
2020-07-28 11:30:00,47.91,48.11,47.89,48.01,51289.0,37.9085,38.0668,37.8927,37.9876,51289.0
2020-07-28 12:00:00,47.97,47.98,47.56,47.59,141692.0,37.956,37.9639,37.6316,37.6553,141692.0
2020-07-28 12:30:00,47.59,47.93,47.57,47.93,86691.0,37.6553,37.9243,37.6395,37.9243,86691.0
2020-07-28 13:00:00,47.93,48.0,47.75,47.83,40456.0,37.9243,37.9797,37.7819,37.8452,40456.0
2020-07-28 13:30:00,47.86,47.88,47.68,47.71,53644.0,37.8689,37.8848,37.7265,37.7503,53644.0
2020-07-28 14:00:00,47.73,47.94,47.73,47.81,78778.0,37.7661,37.9322,37.7661,37.8294,78778.0
2020-07-28 14:30:00,47.81,47.85,47.65,47.72,69831.0,37.8294,37.861,37.7028,37.7582,69831.0
2020-07-28 15:00:00,47.71,47.74,47.39,47.41,119614.0,37.7503,37.774,37.4971,37.5129,119614.0
2020-07-28 15:30:00,47.41,47.44,47.19,47.28,370146.0,37.5129,37.5366,37.3388,37.41,370146.0
2020-07-29 09:30:00,47.39,47.63,46.94,47.22,225793.0,37.4971,37.687,37.141,37.3625,225793.0
2020-07-29 10:00:00,47.22,47.5,47.05,47.5,115849.0,37.3625,37.5841,37.228,37.5841,115849.0
2020-07-29 10:30:00,47.52,47.62,47.3,47.38,114768.0,37.5999,37.679,37.4258,37.4891,114768.0
2020-07-29 11:00:00,47.38,47.56,47.12,47.56,101782.0,37.4891,37.6316,37.2834,37.6316,101782.0
2020-07-29 11:30:00,47.57,47.88,47.56,47.64,109980.0,37.6395,37.8848,37.6316,37.6949,109980.0
2020-07-29 12:00:00,47.64,47.85,47.62,47.69,140643.0,37.6949,37.861,37.679,37.7344,140643.0
2020-07-29 12:30:00,47.67,47.76,47.6,47.6,71547.0,37.7186,37.7898,37.6632,37.6632,71547.0
2020-07-29 13:00:00,47.61,47.79,47.56,47.73,96342.0,37.6711,37.8136,37.6316,37.7661,96342.0
2020-07-29 13:30:00,47.77,47.85,47.61,47.8,69978.0,37.7977,37.861,37.6711,37.8215,69978.0
2020-07-29 14:00:00,47.8,47.88,47.66,47.85,90818.0,37.8215,37.8848,37.7107,37.861,90818.0
2020-07-29 14:30:00,47.84,48.1,47.84,47.95,186218.0,37.8531,38.0588,37.8531,37.9402,186218.0
2020-07-29 15:00:00,47.95,48.19,47.78,48.18,232330.0,37.9402,38.1301,37.8056,38.1221,232330.0
2020-07-29 15:30:00,48.18,48.52,48.11,48.5,574476.0,38.1221,38.3912,38.0668,38.3753,574476.0
2020-07-30 09:30:00,47.34,47.69,46.57,46.64,284515.0,37.4575,37.7344,36.8482,36.9036,284515.0
2020-07-30 10:00:00,46.59,46.62,46.09,46.46,208287.0,36.8641,36.8878,36.4684,36.7612,208287.0
2020-07-30 10:30:00,46.48,46.7,46.22,46.4,191764.0,36.777,36.9511,36.5713,36.7137,191764.0
2020-07-30 11:00:00,46.39,46.8,46.09,46.25,158447.0,36.7058,37.0302,36.4684,36.595,158447.0
2020-07-30 11:30:00,46.24,46.64,46.13,46.59,101487.0,36.5871,36.9036,36.5001,36.8641,101487.0
2020-07-30 12:00:00,46.61,46.88,46.53,46.6,135723.0,36.8799,37.0935,36.8166,36.872,135723.0
2020-07-30 12:30:00,46.62,46.89,46.61,46.78,154020.0,36.8878,37.1014,36.8799,37.0144,154020.0
2020-07-30 13:00:00,46.76,46.94,46.53,46.57,86007.0,36.9986,37.141,36.8166,36.8482,86007.0
2020-07-30 13:30:00,46.58,46.6,46.26,46.28,105091.0,36.8562,36.872,36.603,36.6188,105091.0
2020-07-30 14:00:00,46.27,46.64,46.27,46.57,113270.0,36.6109,36.9036,36.6109,36.8482,113270.0
2020-07-30 14:30:00,46.57,46.83,46.57,46.79,118030.0,36.8482,37.054,36.8482,37.0223,118030.0
2020-07-30 15:00:00,46.8,47.05,46.68,47.0,133509.0,37.0302,37.228,36.9353,37.1885,133509.0
2020-07-30 15:30:00,47.01,47.14,46.55,46.58,408384.0,37.1964,37.2992,36.8324,36.8562,408384.0
2020-07-31 09:30:00,45.89,46.83,45.85,46.7,168067.0,36.3102,37.054,36.2785,36.9511,168067.0
2020-07-31 10:00:00,46.67,46.89,46.44,46.47,124731.0,36.9274,37.1014,36.7454,36.7691,124731.0
2020-07-31 10:30:00,46.46,46.51,46.16,46.33,117057.0,36.7612,36.8008,36.5238,36.6583,117057.0
2020-07-31 11:00:00,46.32,46.45,46.04,46.45,97691.0,36.6504,36.7533,36.4289,36.7533,97691.0
2020-07-31 11:30:00,46.48,46.49,46.1,46.18,66828.0,36.777,36.7849,36.4764,36.5397,66828.0
2020-07-31 12:00:00,46.18,46.5,46.08,46.48,143870.0,36.5397,36.7929,36.4605,36.777,143870.0
2020-07-31 12:30:00,46.46,46.53,46.25,46.36,118634.0,36.7612,36.8166,36.595,36.6821,118634.0
2020-07-31 13:00:00,46.35,46.6,46.24,46.48,130924.0,36.6742,36.872,36.5871,36.777,130924.0
2020-07-31 13:30:00,46.49,46.53,46.36,46.45,94205.0,36.7849,36.8166,36.6821,36.7533,94205.0
2020-07-31 14:00:00,46.45,46.59,46.29,46.43,87972.0,36.7533,36.8641,36.6267,36.7375,87972.0
2020-07-31 14:30:00,46.44,46.54,46.37,46.43,134310.0,36.7454,36.8245,36.69,36.7375,134310.0
2020-07-31 15:00:00,46.44,46.56,46.33,46.44,129987.0,36.7454,36.8403,36.6583,36.7454,129987.0
2020-07-31 15:30:00,46.44,46.87,46.27,46.85,437719.0,36.7454,37.0856,36.6109,37.0698,437719.0
2020-08-03 09:30:00,46.86,46.99,46.04,46.12,139550.0,37.0777,37.1806,36.4289,36.4922,139550.0
2020-08-03 10:00:00,46.13,46.24,45.92,45.99,309944.0,36.5001,36.5871,36.3339,36.3893,309944.0
2020-08-03 10:30:00,45.99,46.17,45.91,46.06,219595.0,36.3893,36.5317,36.326,36.4447,219595.0
2020-08-03 11:00:00,46.08,46.29,46.0,46.23,290567.0,36.4605,36.6267,36.3972,36.5792,290567.0
2020-08-03 11:30:00,46.26,46.63,46.25,46.35,171522.0,36.603,36.8957,36.595,36.6742,171522.0
2020-08-03 12:00:00,46.37,46.68,46.34,46.59,97655.0,36.69,36.9353,36.6663,36.8641,97655.0
2020-08-03 12:30:00,46.57,46.81,46.53,46.73,84107.0,36.8482,37.0381,36.8166,36.9748,84107.0
2020-08-03 13:00:00,46.72,46.98,46.66,46.96,81242.0,36.9669,37.1726,36.9195,37.1568,81242.0
2020-08-03 13:30:00,46.94,47.07,46.88,47.0,115251.0,37.141,37.2439,37.0935,37.1885,115251.0
2020-08-03 14:00:00,46.99,47.01,46.73,46.85,101120.0,37.1806,37.1964,36.9748,37.0698,101120.0
2020-08-03 14:30:00,46.83,46.87,46.68,46.73,91705.0,37.054,37.0856,36.9353,36.9748,91705.0
2020-08-03 15:00:00,46.73,46.76,46.58,46.72,112226.0,36.9748,36.9986,36.8562,36.9669,112226.0
2020-08-03 15:30:00,46.73,46.88,46.35,46.36,604937.0,36.9748,37.0935,36.6742,36.6821,604937.0
2020-08-04 09:30:00,46.38,47.28,46.09,47.26,376956.0,36.6979,37.41,36.4684,37.3942,376956.0
2020-08-04 10:00:00,47.27,47.62,47.0,47.48,217460.0,37.4021,37.679,37.1885,37.5683,217460.0
2020-08-04 10:30:00,47.49,47.96,47.33,47.81,204534.0,37.5762,37.9481,37.4496,37.8294,204534.0
2020-08-04 11:00:00,47.82,48.01,47.68,47.95,183281.0,37.8373,37.9876,37.7265,37.9402,183281.0
2020-08-04 11:30:00,47.95,48.56,47.95,48.27,249036.0,37.9402,38.4228,37.9402,38.1934,249036.0
2020-08-04 12:00:00,48.28,48.54,48.04,48.43,191661.0,38.2013,38.407,38.0114,38.32,191661.0
2020-08-04 12:30:00,48.44,48.55,48.21,48.28,165811.0,38.3279,38.4149,38.1459,38.2013,165811.0
2020-08-04 13:00:00,48.29,48.34,48.18,48.28,101704.0,38.2092,38.2487,38.1221,38.2013,101704.0
2020-08-04 13:30:00,48.29,48.67,48.26,48.61,111776.0,38.2092,38.5099,38.1854,38.4624,111776.0
2020-08-04 14:00:00,48.61,48.77,48.38,48.64,217202.0,38.4624,38.589,38.2804,38.4861,217202.0
2020-08-04 14:30:00,48.64,48.66,48.34,48.51,249199.0,38.4861,38.5019,38.2487,38.3833,249199.0
2020-08-04 15:00:00,48.51,48.54,48.26,48.45,155836.0,38.3833,38.407,38.1854,38.3358,155836.0
2020-08-04 15:30:00,48.45,48.52,48.2,48.48,559102.0,38.3358,38.3912,38.138,38.3595,559102.0
2020-08-05 09:30:00,49.87,50.3,49.52,49.95,495272.0,39.4593,39.7996,39.1824,39.5226,495272.0
2020-08-05 10:00:00,49.93,49.98,49.52,49.81,216055.0,39.5068,39.5464,39.1824,39.4119,216055.0
2020-08-05 10:30:00,49.83,50.7,49.83,50.7,187643.0,39.4277,40.1161,39.4277,40.1161,187643.0
2020-08-05 11:00:00,50.7,51.11,50.57,50.98,178964.0,40.1161,40.4405,40.0132,40.3376,178964.0
2020-08-05 11:30:00,50.97,51.07,50.8,50.89,284422.0,40.3297,40.4088,40.1952,40.2664,284422.0
2020-08-05 12:00:00,50.88,51.07,50.8,50.85,258926.0,40.2585,40.4088,40.1952,40.2348,258926.0
2020-08-05 12:30:00,50.84,51.01,50.73,50.92,126170.0,40.2269,40.3614,40.1398,40.2901,126170.0
2020-08-05 13:00:00,50.93,50.93,50.69,50.78,139733.0,40.2981,40.2981,40.1082,40.1794,139733.0
2020-08-05 13:30:00,50.78,50.87,50.61,50.75,102963.0,40.1794,40.2506,40.0449,40.1556,102963.0
2020-08-05 14:00:00,50.75,50.79,50.21,50.28,130655.0,40.1556,40.1873,39.7284,39.7838,130655.0
2020-08-05 14:30:00,50.28,50.33,50.0,50.05,155810.0,39.7838,39.8233,39.5622,39.6018,155810.0
2020-08-05 15:00:00,50.05,50.38,50.05,50.38,185004.0,39.6018,39.8629,39.6018,39.8629,185004.0
2020-08-05 15:30:00,50.38,50.77,50.17,50.75,538932.0,39.8629,40.1715,39.6967,40.1556,538932.0
2020-08-06 09:30:00,50.41,50.96,50.27,50.86,261878.0,39.8866,40.3218,39.7758,40.2427,261878.0
2020-08-06 10:00:00,50.9,51.08,50.74,50.85,151589.0,40.2743,40.4167,40.1477,40.2348,151589.0
2020-08-06 10:30:00,50.86,51.06,50.37,50.45,151287.0,40.2427,40.4009,39.855,39.9183,151287.0
2020-08-06 11:00:00,50.46,50.58,50.26,50.45,91769.0,39.9262,40.0211,39.7679,39.9183,91769.0
2020-08-06 11:30:00,50.45,50.73,50.32,50.7,86175.0,39.9183,40.1398,39.8154,40.1161,86175.0
2020-08-06 12:00:00,50.69,50.86,50.55,50.71,94474.0,40.1082,40.2427,39.9974,40.124,94474.0
2020-08-06 12:30:00,50.7,50.73,50.43,50.56,74642.0,40.1161,40.1398,39.9024,40.0053,74642.0
2020-08-06 13:00:00,50.56,50.74,50.51,50.65,64578.0,40.0053,40.1477,39.9657,40.0765,64578.0
2020-08-06 13:30:00,50.64,50.81,50.43,50.54,144238.0,40.0686,40.2031,39.9024,39.9895,144238.0
2020-08-06 14:00:00,50.53,50.75,50.48,50.72,128561.0,39.9816,40.1556,39.942,40.1319,128561.0
2020-08-06 14:30:00,50.71,50.94,50.63,50.91,117147.0,40.124,40.306,40.0607,40.2822,117147.0
2020-08-06 15:00:00,50.9,50.91,50.64,50.75,167413.0,40.2743,40.2822,40.0686,40.1556,167413.0
2020-08-06 15:30:00,50.76,50.94,50.61,50.89,531602.0,40.1636,40.306,40.0449,40.2664,531602.0
2020-08-07 09:30:00,47.0,48.18,45.07,46.28,2369881.0,37.1885,38.1221,35.6614,36.6188,2369881.0
2020-08-07 10:00:00,46.28,47.64,46.25,47.64,1002397.0,36.6188,37.6949,36.595,37.6949,1002397.0
2020-08-07 10:30:00,47.65,48.13,47.27,47.71,687466.0,37.7028,38.0826,37.4021,37.7503,687466.0
2020-08-07 11:00:00,47.69,48.02,47.51,47.8,324713.0,37.7344,37.9955,37.592,37.8215,324713.0
2020-08-07 11:30:00,47.8,47.92,47.36,47.46,284565.0,37.8215,37.9164,37.4733,37.5524,284565.0
2020-08-07 12:00:00,47.47,47.65,47.39,47.62,231014.0,37.5604,37.7028,37.4971,37.679,231014.0
2020-08-07 12:30:00,47.62,47.75,47.35,47.7,217823.0,37.679,37.7819,37.4654,37.7423,217823.0
2020-08-07 13:00:00,47.71,48.03,47.58,47.98,225020.0,37.7503,38.0035,37.6474,37.9639,225020.0
2020-08-07 13:30:00,47.98,48.44,47.98,48.27,224417.0,37.9639,38.3279,37.9639,38.1934,224417.0
2020-08-07 14:00:00,48.28,48.43,48.17,48.25,135729.0,38.2013,38.32,38.1142,38.1775,135729.0
2020-08-07 14:30:00,48.25,48.77,48.21,48.75,183424.0,38.1775,38.589,38.1459,38.5732,183424.0
2020-08-07 15:00:00,48.74,49.12,48.67,48.9,254442.0,38.5652,38.8659,38.5099,38.6918,254442.0
2020-08-07 15:30:00,48.9,49.19,48.74,48.81,697882.0,38.6918,38.9213,38.5652,38.6206,697882.0
2020-08-10 09:30:00,48.99,49.51,48.64,48.84,406148.0,38.763,39.1745,38.4861,38.6444,406148.0
2020-08-10 10:00:00,48.84,49.4,48.8,49.38,340863.0,38.6444,39.0875,38.6127,39.0716,340863.0
2020-08-10 10:30:00,49.38,49.76,49.16,49.56,251206.0,39.0716,39.3723,38.8976,39.2141,251206.0
2020-08-10 11:00:00,49.53,49.72,49.07,49.35,180923.0,39.1903,39.3407,38.8263,39.0479,180923.0
2020-08-10 11:30:00,49.35,49.71,49.29,49.64,127480.0,39.0479,39.3327,39.0004,39.2774,127480.0
2020-08-10 12:00:00,49.64,49.85,49.55,49.82,160399.0,39.2774,39.4435,39.2061,39.4198,160399.0
2020-08-10 12:30:00,49.8,50.12,49.77,50.11,155755.0,39.404,39.6572,39.3802,39.6492,155755.0
2020-08-10 13:00:00,50.11,50.33,49.98,50.32,163599.0,39.6492,39.8233,39.5464,39.8154,163599.0
2020-08-10 13:30:00,50.33,50.49,50.12,50.24,119366.0,39.8233,39.9499,39.6572,39.7521,119366.0
2020-08-10 14:00:00,50.25,50.6,50.24,50.6,135372.0,39.76,40.037,39.7521,40.037,135372.0
2020-08-10 14:30:00,50.62,50.63,50.39,50.47,172486.0,40.0528,40.0607,39.8708,39.9341,172486.0
2020-08-10 15:00:00,50.47,50.52,50.31,50.47,183258.0,39.9341,39.9737,39.8075,39.9341,183258.0
2020-08-10 15:30:00,50.46,50.5,50.09,50.47,494710.0,39.9262,39.9578,39.6334,39.9341,494710.0
2020-08-11 09:30:00,52.0,52.78,51.47,52.3,595185.0,41.1447,41.7619,40.7253,41.3821,595185.0
2020-08-11 10:00:00,52.34,52.75,52.05,52.09,340079.0,41.4137,41.7381,41.1843,41.2159,340079.0
2020-08-11 10:30:00,52.09,52.41,51.97,52.36,188920.0,41.2159,41.4691,41.121,41.4295,188920.0
2020-08-11 11:00:00,52.37,52.63,51.52,51.52,237312.0,41.4375,41.6432,40.7649,40.7649,237312.0
2020-08-11 11:30:00,51.49,51.72,51.45,51.54,95790.0,40.7412,40.9231,40.7095,40.7807,95790.0
2020-08-11 12:00:00,51.53,51.63,51.14,51.15,242835.0,40.7728,40.8519,40.4642,40.4721,242835.0
2020-08-11 12:30:00,51.15,51.19,50.81,50.87,245560.0,40.4721,40.5038,40.2031,40.2506,245560.0
2020-08-11 13:00:00,50.88,51.1,50.67,50.93,96431.0,40.2585,40.4326,40.0923,40.2981,96431.0
2020-08-11 13:30:00,50.93,50.94,50.55,50.57,132362.0,40.2981,40.306,39.9974,40.0132,132362.0
2020-08-11 14:00:00,50.57,50.62,50.34,50.36,150388.0,40.0132,40.0528,39.8312,39.8471,150388.0
2020-08-11 14:30:00,50.36,50.39,49.93,50.14,220392.0,39.8471,39.8708,39.5068,39.673,220392.0
2020-08-11 15:00:00,50.14,50.15,49.55,49.9,238141.0,39.673,39.6809,39.2061,39.4831,238141.0
2020-08-11 15:30:00,49.92,49.98,49.23,49.42,548297.0,39.4989,39.5464,38.9529,39.1033,548297.0
2020-08-12 09:30:00,50.33,50.34,49.37,49.61,280400.0,39.8233,39.8312,39.0637,39.2536,280400.0
2020-08-12 10:00:00,49.61,49.61,49.01,49.41,283959.0,39.2536,39.2536,38.7789,39.0954,283959.0
2020-08-12 10:30:00,49.43,50.16,49.43,50.04,391150.0,39.1112,39.6888,39.1112,39.5939,391150.0
2020-08-12 11:00:00,50.02,50.24,49.73,49.9,197687.0,39.578,39.7521,39.3486,39.4831,197687.0
2020-08-12 11:30:00,49.88,49.97,49.19,49.23,171292.0,39.4673,39.5385,38.9213,38.9529,171292.0
2020-08-12 12:00:00,49.23,49.59,49.2,49.27,153990.0,38.9529,39.2378,38.9292,38.9846,153990.0
2020-08-12 12:30:00,49.28,49.29,48.94,48.99,178733.0,38.9925,39.0004,38.7235,38.763,178733.0
2020-08-12 13:00:00,48.99,49.09,48.62,48.82,238462.0,38.763,38.8422,38.4703,38.6285,238462.0
2020-08-12 13:30:00,48.82,49.07,48.81,49.06,163781.0,38.6285,38.8263,38.6206,38.8184,163781.0
2020-08-12 14:00:00,49.05,49.19,48.86,49.0,231207.0,38.8105,38.9213,38.6602,38.771,231207.0
2020-08-12 14:30:00,49.01,49.09,48.71,48.89,276041.0,38.7789,38.8422,38.5415,38.6839,276041.0
2020-08-12 15:00:00,48.9,49.12,48.89,48.97,234860.0,38.6918,38.8659,38.6839,38.7472,234860.0
2020-08-12 15:30:00,48.97,49.13,48.75,49.09,734881.0,38.7472,38.8738,38.5732,38.8422,734881.0
2020-08-13 09:30:00,48.82,49.03,48.53,48.94,173288.0,38.6285,38.7947,38.3991,38.7235,173288.0
2020-08-13 10:00:00,48.93,49.15,48.63,48.64,171252.0,38.7156,38.8896,38.4782,38.4861,171252.0
2020-08-13 10:30:00,48.64,48.77,48.2,48.29,95130.0,38.4861,38.589,38.138,38.2092,95130.0
2020-08-13 11:00:00,48.28,48.33,48.07,48.12,93460.0,38.2013,38.2408,38.0351,38.0747,93460.0
2020-08-13 11:30:00,48.12,48.19,47.92,48.01,107286.0,38.0747,38.1301,37.9164,37.9876,107286.0
2020-08-13 12:00:00,48.01,48.16,47.89,47.98,105081.0,37.9876,38.1063,37.8927,37.9639,105081.0
2020-08-13 12:30:00,47.99,48.05,47.89,47.96,83936.0,37.9718,38.0193,37.8927,37.9481,83936.0
2020-08-13 13:00:00,47.96,48.09,47.82,47.88,148934.0,37.9481,38.0509,37.8373,37.8848,148934.0
2020-08-13 13:30:00,47.87,47.88,47.63,47.65,97729.0,37.8769,37.8848,37.687,37.7028,97729.0
2020-08-13 14:00:00,47.65,47.75,47.56,47.65,139125.0,37.7028,37.7819,37.6316,37.7028,139125.0
2020-08-13 14:30:00,47.65,47.81,47.43,47.55,509497.0,37.7028,37.8294,37.5287,37.6237,509497.0
2020-08-13 15:00:00,47.54,47.72,47.51,47.7,149463.0,37.6157,37.7582,37.592,37.7423,149463.0
2020-08-13 15:30:00,47.7,47.7,47.38,47.4,541526.0,37.7423,37.7423,37.4891,37.505,541526.0
2020-08-14 09:30:00,47.35,47.88,46.93,47.49,351362.0,37.4654,37.8848,37.1331,37.5762,351362.0
2020-08-14 10:00:00,47.5,47.98,47.48,47.94,140926.0,37.5841,37.9639,37.5683,37.9322,140926.0
2020-08-14 10:30:00,47.94,47.98,47.55,47.59,227180.0,37.9322,37.9639,37.6237,37.6553,227180.0
2020-08-14 11:00:00,47.61,47.66,47.4,47.48,184874.0,37.6711,37.7107,37.505,37.5683,184874.0
2020-08-14 11:30:00,47.48,47.85,47.45,47.83,216067.0,37.5683,37.861,37.5445,37.8452,216067.0
2020-08-14 12:00:00,47.84,47.95,47.67,47.73,141433.0,37.8531,37.9402,37.7186,37.7661,141433.0
2020-08-14 12:30:00,47.73,47.85,47.62,47.69,105659.0,37.7661,37.861,37.679,37.7344,105659.0
2020-08-14 13:00:00,47.68,47.92,47.66,47.85,194057.0,37.7265,37.9164,37.7107,37.861,194057.0
2020-08-14 13:30:00,47.88,47.9,47.74,47.87,89969.0,37.8848,37.9006,37.774,37.8769,89969.0
2020-08-14 14:00:00,47.86,47.96,47.69,47.71,138101.0,37.8689,37.9481,37.7344,37.7503,138101.0
2020-08-14 14:30:00,47.73,47.87,47.53,47.6,256272.0,37.7661,37.8769,37.6078,37.6632,256272.0
2020-08-14 15:00:00,47.59,47.59,47.28,47.53,271034.0,37.6553,37.6553,37.41,37.6078,271034.0
2020-08-14 15:30:00,47.53,47.98,47.51,47.97,342234.0,37.6078,37.9639,37.592,37.956,342234.0
2020-08-17 09:30:00,47.9,47.9,47.04,47.16,165239.0,37.9006,37.9006,37.2201,37.3151,165239.0
2020-08-17 10:00:00,47.17,47.21,46.59,46.73,288735.0,37.323,37.3546,36.8641,36.9748,288735.0
2020-08-17 10:30:00,46.75,46.87,46.63,46.64,184271.0,36.9907,37.0856,36.8957,36.9036,184271.0
2020-08-17 11:00:00,46.64,46.75,46.53,46.54,147223.0,36.9036,36.9907,36.8166,36.8245,147223.0
2020-08-17 11:30:00,46.55,46.62,46.45,46.54,145601.0,36.8324,36.8878,36.7533,36.8245,145601.0
2020-08-17 12:00:00,46.55,46.59,46.35,46.4,208520.0,36.8324,36.8641,36.6742,36.7137,208520.0
2020-08-17 12:30:00,46.4,46.53,46.34,46.46,115447.0,36.7137,36.8166,36.6663,36.7612,115447.0
2020-08-17 13:00:00,46.46,46.52,46.4,46.46,230303.0,36.7612,36.8087,36.7137,36.7612,230303.0
2020-08-17 13:30:00,46.46,46.47,46.09,46.26,130156.0,36.7612,36.7691,36.4684,36.603,130156.0
2020-08-17 14:00:00,46.27,46.54,46.23,46.54,132351.0,36.6109,36.8245,36.5792,36.8245,132351.0
2020-08-17 14:30:00,46.55,46.61,46.47,46.5,115526.0,36.8324,36.8799,36.7691,36.7929,115526.0
2020-08-17 15:00:00,46.49,46.56,46.29,46.44,276846.0,36.7849,36.8403,36.6267,36.7454,276846.0
2020-08-17 15:30:00,46.44,46.61,46.31,46.54,789924.0,36.7454,36.8799,36.6425,36.8245,789924.0
2020-08-18 09:30:00,46.32,47.18,46.2,46.84,414480.0,36.6504,37.3309,36.5555,37.0619,414480.0
2020-08-18 10:00:00,46.84,46.88,46.18,46.28,224853.0,37.0619,37.0935,36.5397,36.6188,224853.0
2020-08-18 10:30:00,46.28,46.74,46.24,46.73,115139.0,36.6188,36.9827,36.5871,36.9748,115139.0
2020-08-18 11:00:00,46.72,46.83,46.59,46.64,186217.0,36.9669,37.054,36.8641,36.9036,186217.0
2020-08-18 11:30:00,46.64,46.89,46.42,46.43,114439.0,36.9036,37.1014,36.7296,36.7375,114439.0
2020-08-18 12:00:00,46.43,46.73,46.39,46.69,117094.0,36.7375,36.9748,36.7058,36.9432,117094.0
2020-08-18 12:30:00,46.7,46.77,46.51,46.62,165358.0,36.9511,37.0065,36.8008,36.8878,165358.0
2020-08-18 13:00:00,46.61,46.61,46.44,46.45,78172.0,36.8799,36.8799,36.7454,36.7533,78172.0
2020-08-18 13:30:00,46.44,46.51,46.37,46.46,80539.0,36.7454,36.8008,36.69,36.7612,80539.0
2020-08-18 14:00:00,46.46,46.6,46.38,46.58,96884.0,36.7612,36.872,36.6979,36.8562,96884.0
2020-08-18 14:30:00,46.58,46.59,46.47,46.49,91149.0,36.8562,36.8641,36.7691,36.7849,91149.0
2020-08-18 15:00:00,46.49,46.52,46.36,46.39,135506.0,36.7849,36.8087,36.6821,36.7058,135506.0
2020-08-18 15:30:00,46.39,46.45,46.28,46.37,422579.0,36.7058,36.7533,36.6188,36.69,422579.0
2020-08-19 09:30:00,46.2,46.52,46.0,46.44,296916.0,36.5555,36.8087,36.3972,36.7454,296916.0
2020-08-19 10:00:00,46.4,46.5,45.94,46.04,177821.0,36.7137,36.7929,36.3498,36.4289,177821.0
2020-08-19 10:30:00,46.04,46.25,45.92,45.96,113638.0,36.4289,36.595,36.3339,36.3656,113638.0
2020-08-19 11:00:00,45.95,46.15,45.78,46.07,150173.0,36.3577,36.5159,36.2232,36.4526,150173.0
2020-08-19 11:30:00,46.04,46.56,46.02,46.42,123058.0,36.4289,36.8403,36.4131,36.7296,123058.0
2020-08-19 12:00:00,46.4,46.44,46.28,46.39,71096.0,36.7137,36.7454,36.6188,36.7058,71096.0
2020-08-19 12:30:00,46.4,46.42,46.17,46.22,61023.0,36.7137,36.7296,36.5317,36.5713,61023.0
2020-08-19 13:00:00,46.21,46.39,46.14,46.16,74849.0,36.5634,36.7058,36.508,36.5238,74849.0
2020-08-19 13:30:00,46.16,46.19,45.88,45.91,117635.0,36.5238,36.5476,36.3023,36.326,117635.0
2020-08-19 14:00:00,45.91,46.09,45.78,45.95,147711.0,36.326,36.4684,36.2232,36.3577,147711.0
2020-08-19 14:30:00,45.95,45.97,45.77,45.86,109869.0,36.3577,36.3735,36.2152,36.2865,109869.0
2020-08-19 15:00:00,45.86,45.88,45.55,45.58,190335.0,36.2865,36.3023,36.0412,36.0649,190335.0
2020-08-19 15:30:00,45.59,45.72,45.44,45.6,393164.0,36.0728,36.1757,35.9541,36.0807,393164.0
2020-08-20 09:30:00,44.96,45.3,44.71,44.75,207431.0,35.5743,35.8434,35.3765,35.4082,207431.0
2020-08-20 10:00:00,44.74,45.21,44.64,45.06,165186.0,35.4003,35.7721,35.3211,35.6535,165186.0
2020-08-20 10:30:00,45.06,45.06,44.6,44.68,89686.0,35.6535,35.6535,35.2895,35.3528,89686.0
2020-08-20 11:00:00,44.66,44.71,44.52,44.58,140867.0,35.337,35.3765,35.2262,35.2737,140867.0
2020-08-20 11:30:00,44.57,44.84,44.43,44.73,474901.0,35.2657,35.4794,35.155,35.3923,474901.0
2020-08-20 12:00:00,44.73,44.73,44.38,44.45,502590.0,35.3923,35.3923,35.1154,35.1708,502590.0
2020-08-20 12:30:00,44.45,44.64,44.39,44.57,468615.0,35.1708,35.3211,35.1233,35.2657,468615.0
2020-08-20 13:00:00,44.56,44.76,44.5,44.5,190302.0,35.2578,35.4161,35.2104,35.2104,190302.0
2020-08-20 13:30:00,44.5,44.54,44.36,44.41,77548.0,35.2104,35.242,35.0996,35.1392,77548.0
2020-08-20 14:00:00,44.4,44.59,44.35,44.55,103024.0,35.1312,35.2816,35.0917,35.2499,103024.0
2020-08-20 14:30:00,44.55,44.57,44.4,44.42,93643.0,35.2499,35.2657,35.1312,35.1471,93643.0
2020-08-20 15:00:00,44.42,44.54,44.27,44.34,166428.0,35.1471,35.242,35.0284,35.0838,166428.0
2020-08-20 15:30:00,44.34,44.38,44.09,44.12,387909.0,35.0838,35.1154,34.886,34.9097,387909.0
2020-08-21 09:30:00,44.08,44.1,43.74,44.0,318978.0,34.878,34.8939,34.609,34.8147,318978.0
2020-08-21 10:00:00,43.98,44.12,43.8,43.88,107902.0,34.7989,34.9097,34.6565,34.7198,107902.0
2020-08-21 10:30:00,43.86,44.02,43.67,43.69,179978.0,34.704,34.8306,34.5536,34.5695,179978.0
2020-08-21 11:00:00,43.68,43.87,43.5,43.52,113588.0,34.5615,34.7119,34.4191,34.4349,113588.0
2020-08-21 11:30:00,43.51,43.57,43.26,43.34,100852.0,34.427,34.4745,34.2292,34.2925,100852.0
2020-08-21 12:00:00,43.34,43.47,43.34,43.4,72420.0,34.2925,34.3954,34.2925,34.34,72420.0
2020-08-21 12:30:00,43.39,43.49,43.33,43.34,92867.0,34.3321,34.4112,34.2846,34.2925,92867.0
2020-08-21 13:00:00,43.35,43.42,43.17,43.23,118073.0,34.3004,34.3558,34.158,34.2055,118073.0
2020-08-21 13:30:00,43.23,43.51,43.23,43.38,125310.0,34.2055,34.427,34.2055,34.3242,125310.0
2020-08-21 14:00:00,43.38,43.38,43.2,43.24,207430.0,34.3242,34.3242,34.1817,34.2134,207430.0
2020-08-21 14:30:00,43.25,43.36,43.02,43.04,172650.0,34.2213,34.3083,34.0393,34.0551,172650.0
2020-08-21 15:00:00,43.05,43.31,42.98,43.28,401143.0,34.0631,34.2688,34.0077,34.245,401143.0
2020-08-21 15:30:00,43.29,43.51,43.17,43.39,787169.0,34.253,34.427,34.158,34.3321,787169.0
2020-08-24 09:30:00,43.71,43.94,43.36,43.82,282667.0,34.5853,34.7673,34.3083,34.6723,282667.0
2020-08-24 10:00:00,43.82,44.56,43.8,44.3,216164.0,34.6723,35.2578,34.6565,35.0521,216164.0
2020-08-24 10:30:00,44.3,44.72,44.27,44.65,392649.0,35.0521,35.3844,35.0284,35.329,392649.0
2020-08-24 11:00:00,44.63,44.78,44.47,44.74,204991.0,35.3132,35.4319,35.1866,35.4003,204991.0
2020-08-24 11:30:00,44.75,44.97,44.63,44.69,152794.0,35.4082,35.5822,35.3132,35.3607,152794.0
2020-08-24 12:00:00,44.69,44.7,44.49,44.55,127647.0,35.3607,35.3686,35.2025,35.2499,127647.0
2020-08-24 12:30:00,44.55,44.6,44.44,44.5,156322.0,35.2499,35.2895,35.1629,35.2104,156322.0
2020-08-24 13:00:00,44.5,44.57,44.42,44.49,189577.0,35.2104,35.2657,35.1471,35.2025,189577.0
2020-08-24 13:30:00,44.49,44.67,44.35,44.37,139620.0,35.2025,35.3449,35.0917,35.1075,139620.0
2020-08-24 14:00:00,44.37,44.38,44.12,44.22,137846.0,35.1075,35.1154,34.9097,34.9888,137846.0
2020-08-24 14:30:00,44.22,44.3,44.07,44.16,174819.0,34.9888,35.0521,34.8701,34.9413,174819.0
2020-08-24 15:00:00,44.16,44.24,43.95,44.21,157394.0,34.9413,35.0046,34.7752,34.9809,157394.0
2020-08-24 15:30:00,44.21,44.38,44.12,44.35,635136.0,34.9809,35.1154,34.9097,35.0917,635136.0
2020-08-25 09:30:00,44.98,45.13,44.55,45.03,235564.0,35.5902,35.7088,35.2499,35.6297,235564.0
2020-08-25 10:00:00,45.01,45.11,44.54,44.62,148708.0,35.6139,35.693,35.242,35.3053,148708.0
2020-08-25 10:30:00,44.61,44.61,44.29,44.41,112019.0,35.2974,35.2974,35.0442,35.1392,112019.0
2020-08-25 11:00:00,44.42,44.48,44.16,44.33,90181.0,35.1471,35.1945,34.9413,35.0759,90181.0
2020-08-25 11:30:00,44.32,44.4,44.05,44.06,99839.0,35.0679,35.1312,34.8543,34.8622,99839.0
2020-08-25 12:00:00,44.07,44.22,44.05,44.11,113634.0,34.8701,34.9888,34.8543,34.9018,113634.0
2020-08-25 12:30:00,44.11,44.35,44.05,44.27,128023.0,34.9018,35.0917,34.8543,35.0284,128023.0
2020-08-25 13:00:00,44.27,44.37,44.14,44.15,83207.0,35.0284,35.1075,34.9255,34.9334,83207.0
2020-08-25 13:30:00,44.14,44.4,44.13,44.36,125084.0,34.9255,35.1312,34.9176,35.0996,125084.0
2020-08-25 14:00:00,44.37,44.37,44.09,44.25,138026.0,35.1075,35.1075,34.886,35.0126,138026.0
2020-08-25 14:30:00,44.25,44.35,44.11,44.12,143044.0,35.0126,35.0917,34.9018,34.9097,143044.0
2020-08-25 15:00:00,44.12,44.38,44.12,44.32,298350.0,34.9097,35.1154,34.9097,35.0679,298350.0
2020-08-25 15:30:00,44.32,44.47,44.29,44.4,490491.0,35.0679,35.1866,35.0442,35.1312,490491.0
2020-08-26 09:30:00,44.24,44.36,43.86,43.93,147247.0,35.0046,35.0996,34.704,34.7594,147247.0
2020-08-26 10:00:00,43.95,44.21,43.79,43.95,106195.0,34.7752,34.9809,34.6486,34.7752,106195.0
2020-08-26 10:30:00,43.96,43.99,43.75,43.76,97392.0,34.7831,34.8068,34.6169,34.6248,97392.0
2020-08-26 11:00:00,43.75,43.92,43.72,43.86,94871.0,34.6169,34.7514,34.5932,34.704,94871.0
2020-08-26 11:30:00,43.87,43.94,43.72,43.8,62747.0,34.7119,34.7673,34.5932,34.6565,62747.0
2020-08-26 12:00:00,43.81,43.95,43.73,43.88,106998.0,34.6644,34.7752,34.6011,34.7198,106998.0
2020-08-26 12:30:00,43.89,43.89,43.73,43.74,96380.0,34.7277,34.7277,34.6011,34.609,96380.0
2020-08-26 13:00:00,43.76,43.94,43.72,43.75,71472.0,34.6248,34.7673,34.5932,34.6169,71472.0
2020-08-26 13:30:00,43.76,43.81,43.54,43.54,148604.0,34.6248,34.6644,34.4508,34.4508,148604.0
2020-08-26 14:00:00,43.53,43.53,43.19,43.19,141104.0,34.4429,34.4429,34.1738,34.1738,141104.0
2020-08-26 14:30:00,43.2,43.34,43.01,43.29,338597.0,34.1817,34.2925,34.0314,34.253,338597.0
2020-08-26 15:00:00,43.28,43.69,43.25,43.65,212956.0,34.245,34.5695,34.2213,34.5378,212956.0
2020-08-26 15:30:00,43.64,43.64,43.2,43.26,608758.0,34.5299,34.5299,34.1817,34.2292,608758.0
2020-08-27 09:30:00,43.61,44.07,43.2,43.54,450606.0,34.5062,34.8701,34.1817,34.4508,450606.0
2020-08-27 10:00:00,43.54,43.86,43.47,43.71,285572.0,34.4508,34.704,34.3954,34.5853,285572.0
2020-08-27 10:30:00,43.7,44.09,43.64,44.04,289820.0,34.5774,34.886,34.5299,34.8464,289820.0
2020-08-27 11:00:00,44.05,44.25,43.91,44.22,300098.0,34.8543,35.0126,34.7435,34.9888,300098.0
2020-08-27 11:30:00,44.22,44.4,44.17,44.4,282284.0,34.9888,35.1312,34.9493,35.1312,282284.0
2020-08-27 12:00:00,44.4,44.44,44.13,44.13,186651.0,35.1312,35.1629,34.9176,34.9176,186651.0
2020-08-27 12:30:00,44.12,44.31,44.02,44.14,218229.0,34.9097,35.06,34.8306,34.9255,218229.0
2020-08-27 13:00:00,44.14,44.47,44.12,44.35,204126.0,34.9255,35.1866,34.9097,35.0917,204126.0
2020-08-27 13:30:00,44.36,44.5,44.28,44.44,240292.0,35.0996,35.2104,35.0363,35.1629,240292.0
2020-08-27 14:00:00,44.44,44.73,44.38,44.58,404439.0,35.1629,35.3923,35.1154,35.2737,404439.0
2020-08-27 14:30:00,44.59,44.83,44.41,44.74,521675.0,35.2816,35.4715,35.1392,35.4003,521675.0
2020-08-27 15:00:00,44.74,45.1,44.73,44.98,293645.0,35.4003,35.6851,35.3923,35.5902,293645.0
2020-08-27 15:30:00,44.97,45.06,44.9,44.95,629857.0,35.5822,35.6535,35.5269,35.5664,629857.0
2020-08-28 09:30:00,45.31,45.49,44.88,45.13,260161.0,35.8513,35.9937,35.511,35.7088,260161.0
2020-08-28 10:00:00,45.13,45.42,44.76,45.37,214767.0,35.7088,35.9383,35.4161,35.8987,214767.0
2020-08-28 10:30:00,45.35,45.6,45.26,45.29,218803.0,35.8829,36.0807,35.8117,35.8354,218803.0
2020-08-28 11:00:00,45.28,45.87,45.22,45.8,226177.0,35.8275,36.2944,35.7801,36.239,226177.0
2020-08-28 11:30:00,45.79,45.83,45.57,45.64,154988.0,36.2311,36.2627,36.057,36.1124,154988.0
2020-08-28 12:00:00,45.64,45.73,45.4,45.72,91482.0,36.1124,36.1836,35.9225,36.1757,91482.0
2020-08-28 12:30:00,45.73,45.86,45.63,45.73,73940.0,36.1836,36.2865,36.1045,36.1836,73940.0
2020-08-28 13:00:00,45.73,45.82,45.63,45.71,70242.0,36.1836,36.2548,36.1045,36.1678,70242.0
2020-08-28 13:30:00,45.73,45.97,45.7,45.97,141370.0,36.1836,36.3735,36.1599,36.3735,141370.0
2020-08-28 14:00:00,45.95,46.25,45.87,46.11,168648.0,36.3577,36.595,36.2944,36.4843,168648.0
2020-08-28 14:30:00,46.12,46.18,46.04,46.15,128512.0,36.4922,36.5397,36.4289,36.5159,128512.0
2020-08-28 15:00:00,46.16,46.22,45.98,46.02,136099.0,36.5238,36.5713,36.3814,36.4131,136099.0
2020-08-28 15:30:00,46.02,46.24,46.01,46.23,492949.0,36.4131,36.5871,36.4051,36.5792,492949.0
2020-08-31 09:30:00,46.22,46.25,45.01,45.18,246851.0,36.5713,36.595,35.6139,35.7484,246851.0
2020-08-31 10:00:00,45.17,45.72,45.01,45.7,175090.0,35.7405,36.1757,35.6139,36.1599,175090.0
2020-08-31 10:30:00,45.71,45.86,45.42,45.68,133932.0,36.1678,36.2865,35.9383,36.144,133932.0
2020-08-31 11:00:00,45.66,45.73,45.28,45.32,86427.0,36.1282,36.1836,35.8275,35.8592,86427.0
2020-08-31 11:30:00,45.33,45.53,45.31,45.35,83401.0,35.8671,36.0253,35.8513,35.8829,83401.0
2020-08-31 12:00:00,45.34,45.34,45.22,45.24,81243.0,35.875,35.875,35.7801,35.7959,81243.0
2020-08-31 12:30:00,45.24,45.39,45.17,45.38,119148.0,35.7959,35.9146,35.7405,35.9067,119148.0
2020-08-31 13:00:00,45.37,45.46,45.23,45.25,141082.0,35.8987,35.97,35.788,35.8038,141082.0
2020-08-31 13:30:00,45.21,45.31,45.19,45.27,86472.0,35.7721,35.8513,35.7563,35.8196,86472.0
2020-08-31 14:00:00,45.28,45.28,45.16,45.23,82475.0,35.8275,35.8275,35.7326,35.788,82475.0
2020-08-31 14:30:00,45.23,45.34,45.22,45.26,85677.0,35.788,35.875,35.7801,35.8117,85677.0
2020-08-31 15:00:00,45.27,45.41,45.24,45.3,107514.0,35.8196,35.9304,35.7959,35.8434,107514.0
2020-08-31 15:30:00,45.31,45.51,45.28,45.3,425945.0,35.8513,36.0095,35.8275,35.8434,425945.0
2020-09-01 09:30:00,44.72,45.22,44.39,45.14,266934.0,35.3844,35.7801,35.1233,35.7168,266934.0
2020-09-01 10:00:00,45.15,45.38,45.11,45.21,132167.0,35.7247,35.9067,35.693,35.7721,132167.0
2020-09-01 10:30:00,45.21,45.3,44.99,45.09,120462.0,35.7721,35.8434,35.5981,35.6772,120462.0
2020-09-01 11:00:00,45.11,45.11,44.64,44.64,97700.0,35.693,35.693,35.3211,35.3211,97700.0
2020-09-01 11:30:00,44.66,44.9,44.64,44.81,66189.0,35.337,35.5269,35.3211,35.4556,66189.0
2020-09-01 12:00:00,44.82,44.89,44.75,44.89,78080.0,35.4636,35.5189,35.4082,35.5189,78080.0
2020-09-01 12:30:00,44.9,44.99,44.82,44.98,77979.0,35.5269,35.5981,35.4636,35.5902,77979.0
2020-09-01 13:00:00,44.97,45.09,44.94,45.01,82264.0,35.5822,35.6772,35.5585,35.6139,82264.0
2020-09-01 13:30:00,45.02,45.17,44.97,45.06,122209.0,35.6218,35.7405,35.5822,35.6535,122209.0
2020-09-01 14:00:00,45.05,45.22,44.98,44.98,186852.0,35.6455,35.7801,35.5902,35.5902,186852.0
2020-09-01 14:30:00,44.97,45.12,44.89,44.98,73863.0,35.5822,35.7009,35.5189,35.5902,73863.0
2020-09-01 15:00:00,44.97,45.06,44.9,45.01,106156.0,35.5822,35.6535,35.5269,35.6139,106156.0
2020-09-01 15:30:00,45.01,45.29,44.97,45.22,632910.0,35.6139,35.8354,35.5822,35.7801,632910.0
2020-09-02 09:30:00,44.72,44.91,44.27,44.79,313002.0,35.3844,35.5348,35.0284,35.4398,313002.0
2020-09-02 10:00:00,44.78,44.93,44.42,44.54,104516.0,35.4319,35.5506,35.1471,35.242,104516.0
2020-09-02 10:30:00,44.63,45.09,44.62,45.07,223134.0,35.3132,35.6772,35.3053,35.6614,223134.0
2020-09-02 11:00:00,45.09,45.14,44.22,44.25,195288.0,35.6772,35.7168,34.9888,35.0126,195288.0
2020-09-02 11:30:00,44.26,44.46,44.07,44.2,186582.0,35.0205,35.1787,34.8701,34.973,186582.0
2020-09-02 12:00:00,44.2,44.34,44.15,44.27,159302.0,34.973,35.0838,34.9334,35.0284,159302.0
2020-09-02 12:30:00,44.25,44.26,44.0,44.07,125593.0,35.0126,35.0205,34.8147,34.8701,125593.0
2020-09-02 13:00:00,44.07,44.12,43.98,44.09,99674.0,34.8701,34.9097,34.7989,34.886,99674.0
2020-09-02 13:30:00,44.09,44.1,43.79,43.81,263385.0,34.886,34.8939,34.6486,34.6644,263385.0
2020-09-02 14:00:00,43.82,44.03,43.79,44.0,261937.0,34.6723,34.8385,34.6486,34.8147,261937.0
2020-09-02 14:30:00,44.0,44.01,43.88,43.9,269611.0,34.8147,34.8227,34.7198,34.7356,269611.0
2020-09-02 15:00:00,43.91,43.94,43.57,43.59,437925.0,34.7435,34.7673,34.4745,34.4903,437925.0
2020-09-02 15:30:00,43.59,43.81,43.53,43.69,1117362.0,34.4903,34.6644,34.4429,34.5695,1117362.0
2020-09-03 09:30:00,43.71,44.6,43.51,44.26,740410.0,34.5853,35.2895,34.427,35.0205,740410.0
2020-09-03 10:00:00,44.26,44.31,43.91,44.01,301061.0,35.0205,35.06,34.7435,34.8227,301061.0
2020-09-03 10:30:00,44.02,44.15,43.65,43.74,278907.0,34.8306,34.9334,34.5378,34.609,278907.0
2020-09-03 11:00:00,43.74,43.77,42.78,43.01,643109.0,34.609,34.6328,33.8494,34.0314,643109.0
2020-09-03 11:30:00,43.01,43.54,42.96,43.49,312934.0,34.0314,34.4508,33.9918,34.4112,312934.0
2020-09-03 12:00:00,43.48,43.9,43.43,43.8,135359.0,34.4033,34.7356,34.3637,34.6565,135359.0
2020-09-03 12:30:00,43.81,43.89,43.35,43.5,129276.0,34.6644,34.7277,34.3004,34.4191,129276.0
2020-09-03 13:00:00,43.53,43.6,43.23,43.35,110753.0,34.4429,34.4982,34.2055,34.3004,110753.0
2020-09-03 13:30:00,43.34,43.4,43.1,43.33,120247.0,34.2925,34.34,34.1026,34.2846,120247.0
2020-09-03 14:00:00,43.32,43.41,43.14,43.28,195151.0,34.2767,34.3479,34.1343,34.245,195151.0
2020-09-03 14:30:00,43.28,43.42,43.05,43.09,235819.0,34.245,34.3558,34.0631,34.0947,235819.0
2020-09-03 15:00:00,43.09,43.27,43.03,43.08,150513.0,34.0947,34.2371,34.0472,34.0868,150513.0
2020-09-03 15:30:00,43.07,43.27,42.94,43.14,761974.0,34.0789,34.2371,33.976,34.1343,761974.0
2020-09-04 09:30:00,43.57,43.92,43.37,43.57,320830.0,34.4745,34.7514,34.3163,34.4745,320830.0
2020-09-04 10:00:00,43.54,43.78,43.17,43.42,387140.0,34.4508,34.6407,34.158,34.3558,387140.0
2020-09-04 10:30:00,43.44,43.52,43.06,43.07,186016.0,34.3716,34.4349,34.071,34.0789,186016.0
2020-09-04 11:00:00,43.06,43.06,42.58,42.71,224952.0,34.071,34.071,33.6912,33.794,224952.0
2020-09-04 11:30:00,42.72,42.99,42.55,42.81,136350.0,33.8019,34.0156,33.6674,33.8732,136350.0
2020-09-04 12:00:00,42.8,43.07,42.6,42.99,138345.0,33.8652,34.0789,33.707,34.0156,138345.0
2020-09-04 12:30:00,42.98,43.25,42.83,43.12,91104.0,34.0077,34.2213,33.889,34.1184,91104.0
2020-09-04 13:00:00,43.11,43.13,42.97,43.01,87318.0,34.1105,34.1264,33.9998,34.0314,87318.0
2020-09-04 13:30:00,43.01,43.14,42.79,43.09,139615.0,34.0314,34.1343,33.8573,34.0947,139615.0
2020-09-04 14:00:00,43.09,43.16,42.98,43.04,97670.0,34.0947,34.1501,34.0077,34.0551,97670.0
2020-09-04 14:30:00,43.05,43.42,42.94,43.42,223481.0,34.0631,34.3558,33.976,34.3558,223481.0
2020-09-04 15:00:00,43.42,43.49,43.24,43.46,268258.0,34.3558,34.4112,34.2134,34.3875,268258.0
2020-09-04 15:30:00,43.46,43.49,43.06,43.13,633077.0,34.3875,34.4112,34.071,34.1264,633077.0
2020-09-08 09:30:00,42.17,42.36,40.63,40.78,592400.0,33.3668,33.5171,32.1482,32.2669,592400.0
2020-09-08 10:00:00,40.77,40.85,40.24,40.53,476015.0,32.259,32.3223,31.8397,32.0691,476015.0
2020-09-08 10:30:00,40.53,40.87,40.05,40.13,476396.0,32.0691,32.3381,31.6893,31.7526,476396.0
2020-09-08 11:00:00,40.16,40.94,40.03,40.9,212579.0,31.7764,32.3935,31.6735,32.3619,212579.0
2020-09-08 11:30:00,40.89,40.99,40.7,40.76,222238.0,32.354,32.4331,32.2036,32.2511,222238.0
2020-09-08 12:00:00,40.75,41.26,40.72,41.16,129045.0,32.2432,32.6467,32.2195,32.5676,129045.0
2020-09-08 12:30:00,41.17,41.49,41.11,41.48,128581.0,32.5755,32.8287,32.528,32.8208,128581.0
2020-09-08 13:00:00,41.47,41.58,41.24,41.42,152214.0,32.8129,32.8999,32.6309,32.7733,152214.0
2020-09-08 13:30:00,41.43,41.51,41.29,41.4,164428.0,32.7812,32.8445,32.6705,32.7575,164428.0
2020-09-08 14:00:00,41.41,41.47,41.2,41.31,212375.0,32.7654,32.8129,32.5993,32.6863,212375.0
2020-09-08 14:30:00,41.3,41.35,40.99,41.25,273269.0,32.6784,32.7179,32.4331,32.6388,273269.0
2020-09-08 15:00:00,41.24,41.24,40.92,41.08,445999.0,32.6309,32.6309,32.3777,32.5043,445999.0
2020-09-08 15:30:00,41.08,41.16,40.77,40.82,858046.0,32.5043,32.5676,32.259,32.2986,858046.0
2020-09-09 09:30:00,41.36,41.55,40.95,41.54,293751.0,32.7259,32.8762,32.4014,32.8683,293751.0
2020-09-09 10:00:00,41.55,41.66,41.22,41.24,209982.0,32.8762,32.9632,32.6151,32.6309,209982.0
2020-09-09 10:30:00,41.28,41.36,40.99,41.21,130587.0,32.6626,32.7259,32.4331,32.6072,130587.0
2020-09-09 11:00:00,41.22,41.57,41.19,41.54,119992.0,32.6151,32.892,32.5913,32.8683,119992.0
2020-09-09 11:30:00,41.52,41.62,41.23,41.24,115788.0,32.8525,32.9316,32.623,32.6309,115788.0
2020-09-09 12:00:00,41.23,41.52,41.22,41.48,190936.0,32.623,32.8525,32.6151,32.8208,190936.0
2020-09-09 12:30:00,41.49,41.68,41.34,41.45,136623.0,32.8287,32.9791,32.71,32.7971,136623.0
2020-09-09 13:00:00,41.44,41.95,41.39,41.93,111128.0,32.7892,33.1927,32.7496,33.1769,111128.0
2020-09-09 13:30:00,41.94,42.08,41.88,42.02,121965.0,33.1848,33.2956,33.1373,33.2481,121965.0
2020-09-09 14:00:00,42.04,42.16,41.91,41.93,121637.0,33.2639,33.3589,33.161,33.1769,121637.0
2020-09-09 14:30:00,41.92,42.34,41.92,42.13,180375.0,33.169,33.5013,33.169,33.3351,180375.0
2020-09-09 15:00:00,42.13,42.3,42.07,42.16,195678.0,33.3351,33.4696,33.2876,33.3589,195678.0
2020-09-09 15:30:00,42.16,42.2,41.85,41.86,461067.0,33.3589,33.3905,33.1136,33.1215,461067.0
2020-09-10 09:30:00,41.82,41.82,40.82,40.83,342017.0,33.0898,33.0898,32.2986,32.3065,342017.0
2020-09-10 10:00:00,40.84,40.99,40.46,40.48,430390.0,32.3144,32.4331,32.0137,32.0296,430390.0
2020-09-10 10:30:00,40.49,40.51,39.7,39.78,607680.0,32.0375,32.0533,31.4124,31.4757,607680.0
2020-09-10 11:00:00,39.79,40.01,39.67,39.79,515430.0,31.4836,31.6577,31.3887,31.4836,515430.0
2020-09-10 11:30:00,39.78,39.9,39.52,39.57,329356.0,31.4757,31.5706,31.27,31.3095,329356.0
2020-09-10 12:00:00,39.57,39.8,39.41,39.5,306963.0,31.3095,31.4915,31.1829,31.2541,306963.0
2020-09-10 12:30:00,39.49,39.51,39.1,39.3,502230.0,31.2462,31.2621,30.9376,31.0959,502230.0
2020-09-10 13:00:00,39.28,39.3,39.04,39.13,330796.0,31.0801,31.0959,30.8902,30.9614,330796.0
2020-09-10 13:30:00,39.13,39.17,38.79,39.02,345082.0,30.9614,30.993,30.6924,30.8743,345082.0
2020-09-10 14:00:00,39.02,39.13,38.69,38.7,312085.0,30.8743,30.9614,30.6132,30.6211,312085.0
2020-09-10 14:30:00,38.68,38.82,38.54,38.65,252118.0,30.6053,30.7161,30.4945,30.5816,252118.0
2020-09-10 15:00:00,38.66,38.66,38.28,38.44,352515.0,30.5895,30.5895,30.2888,30.4154,352515.0
2020-09-10 15:30:00,38.43,38.59,37.99,38.0,1202080.0,30.4075,30.5341,30.0594,30.0673,1202080.0
2020-09-11 09:30:00,38.33,38.49,37.9,38.28,633469.0,30.3284,30.455,29.9882,30.2888,633469.0
2020-09-11 10:00:00,38.28,38.91,38.25,38.77,398713.0,30.2888,30.7873,30.2651,30.6765,398713.0
2020-09-11 10:30:00,38.79,38.95,38.74,38.84,317621.0,30.6924,30.819,30.6528,30.7319,317621.0
2020-09-11 11:00:00,38.85,39.09,38.83,39.04,232680.0,30.7398,30.9297,30.724,30.8902,232680.0
2020-09-11 11:30:00,39.05,39.05,38.84,38.89,198026.0,30.8981,30.8981,30.7319,30.7715,198026.0
2020-09-11 12:00:00,38.88,39.03,38.83,38.91,253021.0,30.7636,30.8823,30.724,30.7873,253021.0
2020-09-11 12:30:00,38.91,39.12,38.87,38.96,197433.0,30.7873,30.9535,30.7557,30.8269,197433.0
2020-09-11 13:00:00,38.96,39.01,38.7,38.72,245053.0,30.8269,30.8664,30.6211,30.637,245053.0
2020-09-11 13:30:00,38.72,39.07,38.68,38.94,289800.0,30.637,30.9139,30.6053,30.811,289800.0
2020-09-11 14:00:00,38.94,39.1,38.84,39.01,151345.0,30.811,30.9376,30.7319,30.8664,151345.0
2020-09-11 14:30:00,39.01,39.19,39.01,39.09,267885.0,30.8664,31.0089,30.8664,30.9297,267885.0
2020-09-11 15:00:00,39.09,39.11,38.7,39.06,282011.0,30.9297,30.9456,30.6211,30.906,282011.0
2020-09-11 15:30:00,39.06,39.12,38.92,39.05,691240.0,30.906,30.9535,30.7952,30.8981,691240.0
2020-09-14 09:30:00,39.31,39.31,38.54,38.96,275260.0,31.1038,31.1038,30.4945,30.8269,275260.0
2020-09-14 10:00:00,38.96,39.19,38.71,39.11,222687.0,30.8269,31.0089,30.6291,30.9456,222687.0
2020-09-14 10:30:00,39.1,39.28,39.0,39.01,137639.0,30.9376,31.0801,30.8585,30.8664,137639.0
2020-09-14 11:00:00,39.01,39.35,39.0,39.28,173334.0,30.8664,31.1355,30.8585,31.0801,173334.0
2020-09-14 11:30:00,39.27,39.55,39.26,39.38,142541.0,31.0722,31.2937,31.0642,31.1592,142541.0
2020-09-14 12:00:00,39.37,39.58,39.34,39.56,121465.0,31.1513,31.3174,31.1275,31.3016,121465.0
2020-09-14 12:30:00,39.55,39.7,39.52,39.65,203683.0,31.2937,31.4124,31.27,31.3728,203683.0
2020-09-14 13:00:00,39.62,39.76,39.6,39.71,154206.0,31.3491,31.4599,31.3333,31.4203,154206.0
2020-09-14 13:30:00,39.72,39.74,39.45,39.58,127353.0,31.4282,31.444,31.2146,31.3174,127353.0
2020-09-14 14:00:00,39.58,39.61,39.45,39.48,175233.0,31.3174,31.3412,31.2146,31.2383,175233.0
2020-09-14 14:30:00,39.48,39.52,39.33,39.39,156266.0,31.2383,31.27,31.1196,31.1671,156266.0
2020-09-14 15:00:00,39.39,39.43,39.23,39.27,132198.0,31.1671,31.1988,31.0405,31.0722,132198.0
2020-09-14 15:30:00,39.27,39.29,39.14,39.17,374899.0,31.0722,31.088,30.9693,30.993,374899.0
2020-09-15 09:30:00,39.5,39.78,39.0,39.12,273696.0,31.2541,31.4757,30.8585,30.9535,273696.0
2020-09-15 10:00:00,39.11,39.35,38.91,38.92,123758.0,30.9456,31.1355,30.7873,30.7952,123758.0
2020-09-15 10:30:00,38.94,39.36,38.88,39.12,162674.0,30.811,31.1434,30.7636,30.9535,162674.0
2020-09-15 11:00:00,39.11,39.23,39.02,39.1,86179.0,30.9456,31.0405,30.8743,30.9376,86179.0
2020-09-15 11:30:00,39.09,39.42,39.08,39.24,102450.0,30.9297,31.1908,30.9218,31.0484,102450.0
2020-09-15 12:00:00,39.24,39.38,39.18,39.26,155225.0,31.0484,31.1592,31.0009,31.0642,155225.0
2020-09-15 12:30:00,39.26,39.41,39.13,39.16,147674.0,31.0642,31.1829,30.9614,30.9851,147674.0
2020-09-15 13:00:00,39.16,39.28,39.13,39.21,99279.0,30.9851,31.0801,30.9614,31.0247,99279.0
2020-09-15 13:30:00,39.2,39.34,39.15,39.2,137945.0,31.0168,31.1275,30.9772,31.0168,137945.0
2020-09-15 14:00:00,39.21,39.21,39.04,39.12,166882.0,31.0247,31.0247,30.8902,30.9535,166882.0
2020-09-15 14:30:00,39.12,39.13,38.9,38.94,213703.0,30.9535,30.9614,30.7794,30.811,213703.0
2020-09-15 15:00:00,38.95,38.95,38.66,38.71,335310.0,30.819,30.819,30.5895,30.6291,335310.0
2020-09-15 15:30:00,38.7,38.71,38.43,38.58,801759.0,30.6211,30.6291,30.4075,30.5262,801759.0
2020-09-16 09:30:00,38.9,39.2,38.65,39.15,322508.0,30.7794,31.0168,30.5816,30.9772,322508.0
2020-09-16 10:00:00,39.16,39.67,39.11,39.35,413400.0,30.9851,31.3887,30.9456,31.1355,413400.0
2020-09-16 10:30:00,39.36,39.6,39.19,39.58,244403.0,31.1434,31.3333,31.0089,31.3174,244403.0
2020-09-16 11:00:00,39.59,40.43,39.59,40.4,513297.0,31.3254,31.99,31.3254,31.9663,513297.0
2020-09-16 11:30:00,40.4,40.87,40.3,40.86,327393.0,31.9663,32.3381,31.8871,32.3302,327393.0
2020-09-16 12:00:00,40.87,41.03,40.57,41.01,227989.0,32.3381,32.4647,32.1008,32.4489,227989.0
2020-09-16 12:30:00,40.99,41.41,40.9,41.03,246993.0,32.4331,32.7654,32.3619,32.4647,246993.0
2020-09-16 13:00:00,41.02,41.27,40.89,40.94,170666.0,32.4568,32.6546,32.354,32.3935,170666.0
2020-09-16 13:30:00,40.92,41.02,40.84,40.9,148567.0,32.3777,32.4568,32.3144,32.3619,148567.0
2020-09-16 14:00:00,40.88,41.48,40.88,41.33,258064.0,32.3461,32.8208,32.3461,32.7021,258064.0
2020-09-16 14:30:00,41.36,41.58,41.28,41.52,261718.0,32.7259,32.8999,32.6626,32.8525,261718.0
2020-09-16 15:00:00,41.52,41.57,40.76,40.89,372313.0,32.8525,32.892,32.2511,32.354,372313.0
2020-09-16 15:30:00,40.89,41.1,40.54,40.86,1272687.0,32.354,32.5201,32.077,32.3302,1272687.0
2020-09-17 09:30:00,39.86,40.36,39.56,40.35,405176.0,31.539,31.9346,31.3016,31.9267,405176.0
2020-09-17 10:00:00,40.33,40.8,40.19,40.66,284732.0,31.9109,32.2828,31.8001,32.172,284732.0
2020-09-17 10:30:00,40.67,40.72,40.26,40.39,219157.0,32.1799,32.2195,31.8555,31.9583,219157.0
2020-09-17 11:00:00,40.37,40.85,40.37,40.69,100603.0,31.9425,32.3223,31.9425,32.1957,100603.0
2020-09-17 11:30:00,40.68,40.82,40.56,40.71,119391.0,32.1878,32.2986,32.0929,32.2115,119391.0
2020-09-17 12:00:00,40.69,40.86,40.36,40.5,88760.0,32.1957,32.3302,31.9346,32.0454,88760.0
2020-09-17 12:30:00,40.49,40.87,40.45,40.84,87803.0,32.0375,32.3381,32.0058,32.3144,87803.0
2020-09-17 13:00:00,40.83,40.94,40.76,40.88,67932.0,32.3065,32.3935,32.2511,32.3461,67932.0
2020-09-17 13:30:00,40.9,41.02,40.84,40.87,54821.0,32.3619,32.4568,32.3144,32.3381,54821.0
2020-09-17 14:00:00,40.86,41.02,40.82,40.97,75836.0,32.3302,32.4568,32.2986,32.4173,75836.0
2020-09-17 14:30:00,40.97,41.19,40.94,41.09,118403.0,32.4173,32.5913,32.3935,32.5122,118403.0
2020-09-17 15:00:00,41.09,41.1,40.68,40.85,217717.0,32.5122,32.5201,32.1878,32.3223,217717.0
2020-09-17 15:30:00,40.85,41.2,40.83,41.19,696329.0,32.3223,32.5993,32.3065,32.5913,696329.0
2020-09-18 09:30:00,40.86,41.55,40.42,40.58,748661.0,32.3302,32.8762,31.9821,32.1087,748661.0
2020-09-18 10:00:00,40.62,41.16,40.54,41.07,167477.0,32.1403,32.5676,32.077,32.4964,167477.0
2020-09-18 10:30:00,41.08,41.12,40.65,40.85,126358.0,32.5043,32.536,32.1641,32.3223,126358.0
2020-09-18 11:00:00,40.87,41.24,40.85,41.13,127705.0,32.3381,32.6309,32.3223,32.5439,127705.0
2020-09-18 11:30:00,41.14,41.2,40.91,40.93,128719.0,32.5518,32.5993,32.3698,32.3856,128719.0
2020-09-18 12:00:00,40.92,41.03,40.61,40.87,194142.0,32.3777,32.4647,32.1324,32.3381,194142.0
2020-09-18 12:30:00,40.87,40.92,40.63,40.74,118442.0,32.3381,32.3777,32.1482,32.2353,118442.0
2020-09-18 13:00:00,40.74,40.9,40.56,40.56,112606.0,32.2353,32.3619,32.0929,32.0929,112606.0
2020-09-18 13:30:00,40.52,40.57,40.31,40.55,136667.0,32.0612,32.1008,31.895,32.0849,136667.0
2020-09-18 14:00:00,40.56,40.58,40.36,40.5,124946.0,32.0929,32.1087,31.9346,32.0454,124946.0
2020-09-18 14:30:00,40.52,40.59,40.32,40.41,133292.0,32.0612,32.1166,31.903,31.9742,133292.0
2020-09-18 15:00:00,40.4,40.52,40.33,40.51,224287.0,31.9663,32.0612,31.9109,32.0533,224287.0
2020-09-18 15:30:00,40.51,40.94,40.46,40.7,731368.0,32.0533,32.3935,32.0137,32.2036,731368.0
2020-09-21 09:30:00,39.5,40.11,39.01,39.27,258482.0,31.2541,31.7368,30.8664,31.0722,258482.0
2020-09-21 10:00:00,39.28,39.39,38.88,39.0,273182.0,31.0801,31.1671,30.7636,30.8585,273182.0
2020-09-21 10:30:00,39.01,39.03,38.7,38.77,229829.0,30.8664,30.8823,30.6211,30.6765,229829.0
2020-09-21 11:00:00,38.76,38.9,38.65,38.79,155409.0,30.6686,30.7794,30.5816,30.6924,155409.0
2020-09-21 11:30:00,38.8,39.07,38.73,39.0,317499.0,30.7003,30.9139,30.6449,30.8585,317499.0
2020-09-21 12:00:00,38.99,39.3,38.96,39.04,135922.0,30.8506,31.0959,30.8269,30.8902,135922.0
2020-09-21 12:30:00,39.06,39.2,38.98,39.04,109276.0,30.906,31.0168,30.8427,30.8902,109276.0
2020-09-21 13:00:00,39.06,39.13,38.98,39.05,139763.0,30.906,30.9614,30.8427,30.8981,139763.0
2020-09-21 13:30:00,39.04,39.08,38.78,38.78,167165.0,30.8902,30.9218,30.6844,30.6844,167165.0
2020-09-21 14:00:00,38.77,38.8,38.43,38.52,263036.0,30.6765,30.7003,30.4075,30.4787,263036.0
2020-09-21 14:30:00,38.51,38.59,38.29,38.49,335669.0,30.4708,30.5341,30.2967,30.455,335669.0
2020-09-21 15:00:00,38.49,38.76,38.45,38.63,342644.0,30.455,30.6686,30.4233,30.5658,342644.0
2020-09-21 15:30:00,38.63,38.84,38.53,38.83,682679.0,30.5658,30.7319,30.4866,30.724,682679.0
2020-09-22 09:30:00,39.07,39.7,38.94,39.02,213671.0,30.9139,31.4124,30.811,30.8743,213671.0
2020-09-22 10:00:00,38.95,39.07,38.79,38.96,76146.0,30.819,30.9139,30.6924,30.8269,76146.0
2020-09-22 10:30:00,38.99,39.03,38.43,38.45,93622.0,30.8506,30.8823,30.4075,30.4233,93622.0
2020-09-22 11:00:00,38.45,38.52,38.28,38.35,141793.0,30.4233,30.4787,30.2888,30.3442,141793.0
2020-09-22 11:30:00,38.36,38.49,38.17,38.37,136479.0,30.3521,30.455,30.2018,30.36,136479.0
2020-09-22 12:00:00,38.39,38.48,38.27,38.29,105443.0,30.3759,30.4471,30.2809,30.2967,105443.0
2020-09-22 12:30:00,38.28,38.34,38.13,38.19,110310.0,30.2888,30.3363,30.1701,30.2176,110310.0
2020-09-22 13:00:00,38.19,38.24,37.97,38.17,160361.0,30.2176,30.2572,30.0435,30.2018,160361.0
2020-09-22 13:30:00,38.17,38.32,38.09,38.13,172263.0,30.2018,30.3205,30.1385,30.1701,172263.0
2020-09-22 14:00:00,38.14,38.29,38.14,38.15,179001.0,30.1781,30.2967,30.1781,30.186,179001.0
2020-09-22 14:30:00,38.16,38.44,38.16,38.34,284425.0,30.1939,30.4154,30.1939,30.3363,284425.0
2020-09-22 15:00:00,38.33,38.51,38.27,38.5,126590.0,30.3284,30.4708,30.2809,30.4629,126590.0
2020-09-22 15:30:00,38.5,38.5,38.29,38.44,535643.0,30.4629,30.4629,30.2967,30.4154,535643.0
2020-09-23 09:30:00,38.71,39.08,38.43,38.66,197767.0,30.6291,30.9218,30.4075,30.5895,197767.0
2020-09-23 10:00:00,38.67,38.67,38.32,38.47,142134.0,30.5974,30.5974,30.3205,30.4392,142134.0
2020-09-23 10:30:00,38.48,38.6,38.11,38.27,148939.0,30.4471,30.542,30.1543,30.2809,148939.0
2020-09-23 11:00:00,38.26,38.38,37.94,37.97,159163.0,30.273,30.3679,30.0198,30.0435,159163.0
2020-09-23 11:30:00,37.99,38.0,37.7,37.8,132410.0,30.0594,30.0673,29.8299,29.909,132410.0
2020-09-23 12:00:00,37.77,37.85,37.7,37.8,144417.0,29.8853,29.9486,29.8299,29.909,144417.0
2020-09-23 12:30:00,37.8,37.94,37.61,37.68,188522.0,29.909,30.0198,29.7587,29.8141,188522.0
2020-09-23 13:00:00,37.69,37.71,37.56,37.62,90055.0,29.822,29.8378,29.7191,29.7666,90055.0
2020-09-23 13:30:00,37.63,37.66,37.38,37.43,169047.0,29.7745,29.7983,29.5767,29.6163,169047.0
2020-09-23 14:00:00,37.44,37.46,36.88,37.03,225755.0,29.6242,29.64,29.1811,29.2998,225755.0
2020-09-23 14:30:00,37.03,37.06,36.82,36.86,136497.0,29.2998,29.3235,29.1336,29.1653,136497.0
2020-09-23 15:00:00,36.85,37.01,36.76,36.88,203665.0,29.1573,29.2839,29.0861,29.1811,203665.0
2020-09-23 15:30:00,36.87,36.94,36.34,36.39,1038091.0,29.1732,29.2286,28.7538,28.7934,1038091.0
2020-09-24 09:30:00,36.18,36.23,35.33,35.8,518483.0,28.6272,28.6668,27.9547,28.3265,518483.0
2020-09-24 10:00:00,35.8,36.48,35.79,35.9,274605.0,28.3265,28.8646,28.3186,28.4057,274605.0
2020-09-24 10:30:00,35.89,36.05,35.8,36.02,194889.0,28.3978,28.5244,28.3265,28.5006,194889.0
2020-09-24 11:00:00,36.0,36.16,35.71,35.94,167866.0,28.4848,28.6114,28.2553,28.4373,167866.0
2020-09-24 11:30:00,35.93,36.38,35.93,36.35,350951.0,28.4294,28.7855,28.4294,28.7617,350951.0
2020-09-24 12:00:00,36.34,36.77,36.32,36.6,292144.0,28.7538,29.094,28.738,28.9595,292144.0
2020-09-24 12:30:00,36.61,36.75,36.44,36.7,162586.0,28.9674,29.0782,28.8329,29.0387,162586.0
2020-09-24 13:00:00,36.69,37.16,36.65,37.05,190822.0,29.0307,29.4026,28.9991,29.3156,190822.0
2020-09-24 13:30:00,37.07,37.44,37.06,37.23,336929.0,29.3314,29.6242,29.3235,29.458,336929.0
2020-09-24 14:00:00,37.24,37.32,36.81,36.85,174327.0,29.4659,29.5292,29.1257,29.1573,174327.0
2020-09-24 14:30:00,36.85,36.95,36.45,36.47,167329.0,29.1573,29.2365,28.8408,28.8567,167329.0
2020-09-24 15:00:00,36.5,36.66,36.25,36.39,129793.0,28.8804,29.007,28.6826,28.7934,129793.0
2020-09-24 15:30:00,36.37,36.7,36.28,36.66,473290.0,28.7775,29.0387,28.7063,29.007,473290.0
2020-09-25 09:30:00,36.25,36.82,36.06,36.61,210153.0,28.6826,29.1336,28.5323,28.9674,210153.0
2020-09-25 10:00:00,36.6,36.82,36.3,36.65,139075.0,28.9595,29.1336,28.7222,28.9991,139075.0
2020-09-25 10:30:00,36.65,36.96,36.55,36.79,137135.0,28.9991,29.2444,28.92,29.1099,137135.0
2020-09-25 11:00:00,36.8,37.07,36.63,37.0,171653.0,29.1178,29.3314,28.9833,29.276,171653.0
2020-09-25 11:30:00,37.0,37.15,36.79,36.85,162314.0,29.276,29.3947,29.1099,29.1573,162314.0
2020-09-25 12:00:00,36.84,36.99,36.78,36.84,136114.0,29.1494,29.2681,29.102,29.1494,136114.0
2020-09-25 12:30:00,36.85,37.04,36.76,36.86,82248.0,29.1573,29.3077,29.0861,29.1653,82248.0
2020-09-25 13:00:00,36.86,37.24,36.78,37.23,97628.0,29.1653,29.4659,29.102,29.458,97628.0
2020-09-25 13:30:00,37.26,37.28,37.07,37.12,93002.0,29.4818,29.4976,29.3314,29.371,93002.0
2020-09-25 14:00:00,37.13,37.3,37.07,37.28,135018.0,29.3789,29.5134,29.3314,29.4976,135018.0
2020-09-25 14:30:00,37.29,37.39,37.08,37.36,133188.0,29.5055,29.5846,29.3393,29.5609,133188.0
2020-09-25 15:00:00,37.37,37.79,37.34,37.77,181891.0,29.5688,29.9011,29.5451,29.8853,181891.0
2020-09-25 15:30:00,37.77,37.8,37.37,37.45,598649.0,29.8853,29.909,29.5688,29.6321,598649.0
2020-09-28 09:30:00,38.28,38.37,37.31,37.51,425172.0,30.2888,30.36,29.5213,29.6796,425172.0
2020-09-28 10:00:00,37.52,37.68,37.28,37.39,215182.0,29.6875,29.8141,29.4976,29.5846,215182.0
2020-09-28 10:30:00,37.4,37.51,37.26,37.46,198003.0,29.5925,29.6796,29.4818,29.64,198003.0
2020-09-28 11:00:00,37.48,37.54,37.27,37.32,148096.0,29.6558,29.7033,29.4897,29.5292,148096.0
2020-09-28 11:30:00,37.31,37.67,37.26,37.41,202180.0,29.5213,29.8062,29.4818,29.6004,202180.0
2020-09-28 12:00:00,37.41,37.89,37.4,37.87,193378.0,29.6004,29.9802,29.5925,29.9644,193378.0
2020-09-28 12:30:00,37.89,37.92,37.73,37.74,83451.0,29.9802,30.004,29.8536,29.8616,83451.0
2020-09-28 13:00:00,37.75,38.02,37.68,37.9,128822.0,29.8695,30.0831,29.8141,29.9882,128822.0
2020-09-28 13:30:00,37.89,37.92,37.58,37.72,119715.0,29.9802,30.004,29.735,29.8457,119715.0
2020-09-28 14:00:00,37.72,37.94,37.59,37.61,204174.0,29.8457,30.0198,29.7429,29.7587,204174.0
2020-09-28 14:30:00,37.6,37.92,37.59,37.86,227468.0,29.7508,30.004,29.7429,29.9565,227468.0
2020-09-28 15:00:00,37.86,37.93,37.63,37.77,242847.0,29.9565,30.0119,29.7745,29.8853,242847.0
2020-09-28 15:30:00,37.77,37.77,37.33,37.45,572332.0,29.8853,29.8853,29.5371,29.6321,572332.0
2020-09-29 09:30:00,37.24,37.47,36.37,36.56,341934.0,29.4659,29.6479,28.7775,28.9279,341934.0
2020-09-29 10:00:00,36.58,36.58,36.11,36.12,409024.0,28.9437,28.9437,28.5718,28.5797,409024.0
2020-09-29 10:30:00,36.12,36.14,35.67,35.72,719275.0,28.5797,28.5956,28.2237,28.2632,719275.0
2020-09-29 11:00:00,35.72,35.73,35.25,35.27,517359.0,28.2632,28.2712,27.8914,27.9072,517359.0
2020-09-29 11:30:00,35.27,35.29,34.97,35.27,445915.0,27.9072,27.923,27.6698,27.9072,445915.0
2020-09-29 12:00:00,35.27,35.3,35.06,35.1,386287.0,27.9072,27.9309,27.741,27.7727,386287.0
2020-09-29 12:30:00,35.1,35.22,34.9,35.2,319059.0,27.7727,27.8676,27.6144,27.8518,319059.0
2020-09-29 13:00:00,35.2,35.49,35.11,35.48,191733.0,27.8518,28.0813,27.7806,28.0733,191733.0
2020-09-29 13:30:00,35.48,35.63,35.32,35.58,202457.0,28.0733,28.192,27.9467,28.1525,202457.0
2020-09-29 14:00:00,35.58,35.85,35.56,35.81,470698.0,28.1525,28.3661,28.1366,28.3345,470698.0
2020-09-29 14:30:00,35.82,36.04,35.77,35.9,321130.0,28.3424,28.5164,28.3028,28.4057,321130.0
2020-09-29 15:00:00,35.9,36.08,35.76,36.06,372573.0,28.4057,28.5481,28.2949,28.5323,372573.0
2020-09-29 15:30:00,36.06,36.26,36.04,36.19,741777.0,28.5323,28.6905,28.5164,28.6351,741777.0
2020-09-30 09:30:00,36.44,36.61,35.96,36.29,460331.0,28.8329,28.9674,28.4531,28.7142,460331.0
2020-09-30 10:00:00,36.28,36.62,36.15,36.27,263091.0,28.7063,28.9754,28.6035,28.6984,263091.0
2020-09-30 10:30:00,36.29,36.76,36.28,36.45,168697.0,28.7142,29.0861,28.7063,28.8408,168697.0
2020-09-30 11:00:00,36.43,36.49,36.15,36.32,257034.0,28.825,28.8725,28.6035,28.738,257034.0
2020-09-30 11:30:00,36.32,36.34,36.1,36.28,205738.0,28.738,28.7538,28.5639,28.7063,205738.0
2020-09-30 12:00:00,36.3,36.31,36.03,36.19,226519.0,28.7222,28.7301,28.5085,28.6351,226519.0
2020-09-30 12:30:00,36.18,36.61,36.0,36.59,234074.0,28.6272,28.9674,28.4848,28.9516,234074.0
2020-09-30 13:00:00,36.59,36.65,36.46,36.52,126747.0,28.9516,28.9991,28.8488,28.8962,126747.0
2020-09-30 13:30:00,36.52,36.62,36.18,36.25,159145.0,28.8962,28.9754,28.6272,28.6826,159145.0
2020-09-30 14:00:00,36.25,36.59,36.14,36.36,222561.0,28.6826,28.9516,28.5956,28.7696,222561.0
2020-09-30 14:30:00,36.34,36.34,35.88,36.13,268182.0,28.7538,28.7538,28.3898,28.5876,268182.0
2020-09-30 15:00:00,36.12,36.17,35.83,36.07,282347.0,28.5797,28.6193,28.3503,28.5402,282347.0
2020-09-30 15:30:00,36.05,36.06,35.8,35.93,695150.0,28.5244,28.5323,28.3265,28.4294,695150.0
2020-10-01 09:30:00,35.33,35.82,35.01,35.38,546240.0,27.9547,28.3424,27.7015,27.9942,546240.0
2020-10-01 10:00:00,35.36,35.44,34.8,34.96,359852.0,27.9784,28.0417,27.5353,27.6619,359852.0
2020-10-01 10:30:00,34.94,35.12,34.69,34.94,259344.0,27.6461,27.7885,27.4483,27.6461,259344.0
2020-10-01 11:00:00,34.99,35.07,34.88,34.9,207870.0,27.6856,27.7489,27.5986,27.6144,207870.0
2020-10-01 11:30:00,34.92,34.94,34.77,34.9,123612.0,27.6302,27.6461,27.5116,27.6144,123612.0
2020-10-01 12:00:00,34.9,34.9,34.65,34.76,152170.0,27.6144,27.6144,27.4166,27.5036,152170.0
2020-10-01 12:30:00,34.76,34.86,34.67,34.81,116677.0,27.5036,27.5828,27.4324,27.5432,116677.0
2020-10-01 13:00:00,34.82,35.0,34.8,34.98,209491.0,27.5511,27.6935,27.5353,27.6777,209491.0
2020-10-01 13:30:00,34.98,35.08,34.76,34.82,219791.0,27.6777,27.7568,27.5036,27.5511,219791.0
2020-10-01 14:00:00,34.83,34.99,34.69,34.98,244161.0,27.559,27.6856,27.4483,27.6777,244161.0
2020-10-01 14:30:00,34.99,35.05,34.74,34.79,187496.0,27.6856,27.7331,27.4878,27.5274,187496.0
2020-10-01 15:00:00,34.78,34.95,34.67,34.68,392048.0,27.5195,27.654,27.4324,27.4403,392048.0
2020-10-01 15:30:00,34.68,34.86,34.62,34.85,613622.0,27.4403,27.5828,27.3929,27.5749,613622.0
2020-10-02 09:30:00,33.79,34.67,33.63,34.34,435863.0,26.7361,27.4324,26.6095,27.1713,435863.0
2020-10-02 10:00:00,34.34,34.76,34.3,34.38,338397.0,27.1713,27.5036,27.1397,27.203,338397.0
2020-10-02 10:30:00,34.36,34.5,34.09,34.11,278371.0,27.1871,27.2979,26.9735,26.9893,278371.0
2020-10-02 11:00:00,34.1,34.73,34.08,34.68,361120.0,26.9814,27.4799,26.9656,27.4403,361120.0
2020-10-02 11:30:00,34.7,34.92,34.47,34.52,579833.0,27.4562,27.6302,27.2742,27.3137,579833.0
2020-10-02 12:00:00,34.52,34.99,34.35,34.73,445045.0,27.3137,27.6856,27.1792,27.4799,445045.0
2020-10-02 12:30:00,34.74,35.12,34.73,35.09,377579.0,27.4878,27.7885,27.4799,27.7648,377579.0
2020-10-02 13:00:00,35.07,35.22,34.92,34.95,169417.0,27.7489,27.8676,27.6302,27.654,169417.0
2020-10-02 13:30:00,34.96,34.99,34.73,34.81,160965.0,27.6619,27.6856,27.4799,27.5432,160965.0
2020-10-02 14:00:00,34.8,35.04,34.78,34.78,120957.0,27.5353,27.7252,27.5195,27.5195,120957.0
2020-10-02 14:30:00,34.79,34.98,34.75,34.87,109554.0,27.5274,27.6777,27.4957,27.5907,109554.0
2020-10-02 15:00:00,34.88,35.07,34.77,35.07,163562.0,27.5986,27.7489,27.5116,27.7489,163562.0
2020-10-02 15:30:00,35.05,35.15,34.78,34.81,616184.0,27.7331,27.8122,27.5195,27.5432,616184.0
2020-10-05 09:30:00,35.46,35.93,35.26,35.31,277992.0,28.0575,28.4294,27.8993,27.9388,277992.0
2020-10-05 10:00:00,35.34,35.44,35.07,35.34,249532.0,27.9626,28.0417,27.7489,27.9626,249532.0
2020-10-05 10:30:00,35.35,35.95,35.35,35.92,213231.0,27.9705,28.4452,27.9705,28.4215,213231.0
2020-10-05 11:00:00,35.94,36.08,35.79,35.85,191493.0,28.4373,28.5481,28.3186,28.3661,191493.0
2020-10-05 11:30:00,35.85,36.11,35.77,35.89,162940.0,28.3661,28.5718,28.3028,28.3978,162940.0
2020-10-05 12:00:00,35.88,35.96,35.75,35.83,148784.0,28.3898,28.4531,28.287,28.3503,148784.0
2020-10-05 12:30:00,35.82,35.99,35.78,35.81,163838.0,28.3424,28.4769,28.3107,28.3345,163838.0
2020-10-05 13:00:00,35.81,36.11,35.76,36.09,243135.0,28.3345,28.5718,28.2949,28.556,243135.0
2020-10-05 13:30:00,36.07,36.16,36.0,36.01,164745.0,28.5402,28.6114,28.4848,28.4927,164745.0
2020-10-05 14:00:00,36.01,36.16,35.93,36.15,188017.0,28.4927,28.6114,28.4294,28.6035,188017.0
2020-10-05 14:30:00,36.15,36.37,36.13,36.36,172791.0,28.6035,28.7775,28.5876,28.7696,172791.0
2020-10-05 15:00:00,36.36,36.42,36.28,36.39,273314.0,28.7696,28.8171,28.7063,28.7934,273314.0
2020-10-05 15:30:00,36.38,36.49,36.33,36.46,685070.0,28.7855,28.8725,28.7459,28.8488,685070.0
2020-10-06 09:30:00,37.18,37.72,36.73,36.76,309481.0,29.4185,29.8457,29.0624,29.0861,309481.0
2020-10-06 10:00:00,36.74,37.05,36.35,37.02,316899.0,29.0703,29.3156,28.7617,29.2919,316899.0
2020-10-06 10:30:00,37.04,37.13,36.64,36.94,399085.0,29.3077,29.3789,28.9912,29.2286,399085.0
2020-10-06 11:00:00,36.94,37.09,36.88,36.98,285760.0,29.2286,29.3472,29.1811,29.2602,285760.0
2020-10-06 11:30:00,36.97,37.09,36.86,36.93,130088.0,29.2523,29.3472,29.1653,29.2206,130088.0
2020-10-06 12:00:00,36.94,36.99,36.79,36.9,499982.0,29.2286,29.2681,29.1099,29.1969,499982.0
2020-10-06 12:30:00,36.9,36.91,36.54,36.77,196511.0,29.1969,29.2048,28.9121,29.094,196511.0
2020-10-06 13:00:00,36.79,37.02,36.73,36.73,95192.0,29.1099,29.2919,29.0624,29.0624,95192.0
2020-10-06 13:30:00,36.75,36.76,36.52,36.58,145271.0,29.0782,29.0861,28.8962,28.9437,145271.0
2020-10-06 14:00:00,36.59,36.71,36.56,36.59,91390.0,28.9516,29.0466,28.9279,28.9516,91390.0
2020-10-06 14:30:00,36.59,36.76,35.86,36.01,293128.0,28.9516,29.0861,28.374,28.4927,293128.0
2020-10-06 15:00:00,35.98,36.06,35.73,35.98,649326.0,28.469,28.5323,28.2712,28.469,649326.0
2020-10-06 15:30:00,35.97,36.28,35.76,35.99,1498369.0,28.4611,28.7063,28.2949,28.4769,1498369.0
2020-10-07 09:30:00,36.0,36.29,35.71,36.11,353846.0,28.4848,28.7142,28.2553,28.5718,353846.0
2020-10-07 10:00:00,36.11,36.3,35.93,36.15,390045.0,28.5718,28.7222,28.4294,28.6035,390045.0
2020-10-07 10:30:00,36.16,36.27,36.06,36.2,190390.0,28.6114,28.6984,28.5323,28.643,190390.0
2020-10-07 11:00:00,36.2,36.35,36.1,36.1,155169.0,28.643,28.7617,28.5639,28.5639,155169.0
2020-10-07 11:30:00,36.1,36.31,36.08,36.26,172296.0,28.5639,28.7301,28.5481,28.6905,172296.0
2020-10-07 12:00:00,36.26,36.29,36.12,36.2,172350.0,28.6905,28.7142,28.5797,28.643,172350.0
2020-10-07 12:30:00,36.19,36.28,36.14,36.24,73041.0,28.6351,28.7063,28.5956,28.6747,73041.0
2020-10-07 13:00:00,36.23,36.44,36.17,36.41,163684.0,28.6668,28.8329,28.6193,28.8092,163684.0
2020-10-07 13:30:00,36.42,36.48,36.29,36.39,115019.0,28.8171,28.8646,28.7142,28.7934,115019.0
2020-10-07 14:00:00,36.39,36.73,36.37,36.7,148943.0,28.7934,29.0624,28.7775,29.0387,148943.0
2020-10-07 14:30:00,36.69,36.84,36.59,36.76,214187.0,29.0307,29.1494,28.9516,29.0861,214187.0
2020-10-07 15:00:00,36.75,36.87,36.58,36.83,305323.0,29.0782,29.1732,28.9437,29.1415,305323.0
2020-10-07 15:30:00,36.82,36.84,36.58,36.73,935370.0,29.1336,29.1494,28.9437,29.0624,935370.0
2020-10-08 09:30:00,37.11,37.39,36.67,37.26,252797.0,29.3631,29.5846,29.0149,29.4818,252797.0
2020-10-08 10:00:00,37.25,37.41,36.98,37.28,181498.0,29.4738,29.6004,29.2602,29.4976,181498.0
2020-10-08 10:30:00,37.27,37.46,37.2,37.2,173268.0,29.4897,29.64,29.4343,29.4343,173268.0
2020-10-08 11:00:00,37.2,37.33,37.0,37.04,137805.0,29.4343,29.5371,29.276,29.3077,137805.0
2020-10-08 11:30:00,37.06,37.23,36.94,37.16,124572.0,29.3235,29.458,29.2286,29.4026,124572.0
2020-10-08 12:00:00,37.16,37.34,37.07,37.24,154359.0,29.4026,29.5451,29.3314,29.4659,154359.0
2020-10-08 12:30:00,37.25,37.36,37.13,37.22,69570.0,29.4738,29.5609,29.3789,29.4501,69570.0
2020-10-08 13:00:00,37.23,37.45,37.19,37.43,122883.0,29.458,29.6321,29.4264,29.6163,122883.0
2020-10-08 13:30:00,37.44,37.59,37.36,37.54,93211.0,29.6242,29.7429,29.5609,29.7033,93211.0
2020-10-08 14:00:00,37.55,37.74,37.51,37.64,114925.0,29.7112,29.8616,29.6796,29.7824,114925.0
2020-10-08 14:30:00,37.64,37.8,37.54,37.76,128170.0,29.7824,29.909,29.7033,29.8774,128170.0
2020-10-08 15:00:00,37.76,37.87,37.72,37.76,208926.0,29.8774,29.9644,29.8457,29.8774,208926.0
2020-10-08 15:30:00,37.77,37.77,37.56,37.66,811721.0,29.8853,29.8853,29.7191,29.7983,811721.0
2020-10-09 09:30:00,37.98,38.17,37.2,37.2,235163.0,30.0515,30.2018,29.4343,29.4343,235163.0
2020-10-09 10:00:00,37.22,37.48,37.17,37.27,200473.0,29.4501,29.6558,29.4105,29.4897,200473.0
2020-10-09 10:30:00,37.27,37.45,37.2,37.4,167679.0,29.4897,29.6321,29.4343,29.5925,167679.0
2020-10-09 11:00:00,37.42,37.58,37.37,37.42,161675.0,29.6084,29.735,29.5688,29.6084,161675.0
2020-10-09 11:30:00,37.42,37.9,37.35,37.74,169115.0,29.6084,29.9882,29.553,29.8616,169115.0
2020-10-09 12:00:00,37.74,37.93,37.74,37.78,151950.0,29.8616,30.0119,29.8616,29.8932,151950.0
2020-10-09 12:30:00,37.77,37.85,37.36,37.38,158046.0,29.8853,29.9486,29.5609,29.5767,158046.0
2020-10-09 13:00:00,37.38,37.42,37.27,37.34,81377.0,29.5767,29.6084,29.4897,29.5451,81377.0
2020-10-09 13:30:00,37.34,37.74,37.34,37.68,221521.0,29.5451,29.8616,29.5451,29.8141,221521.0
2020-10-09 14:00:00,37.69,37.71,37.46,37.5,122147.0,29.822,29.8378,29.64,29.6717,122147.0
2020-10-09 14:30:00,37.52,37.65,37.5,37.57,120192.0,29.6875,29.7903,29.6717,29.727,120192.0
2020-10-09 15:00:00,37.58,37.69,37.57,37.63,170909.0,29.735,29.822,29.727,29.7745,170909.0
2020-10-09 15:30:00,37.64,37.65,37.4,37.56,445326.0,29.7824,29.7903,29.5925,29.7191,445326.0
2020-10-12 09:30:00,37.51,37.55,36.66,37.29,393860.0,29.6796,29.7112,29.007,29.5055,393860.0
2020-10-12 10:00:00,37.3,37.66,37.2,37.62,138868.0,29.5134,29.7983,29.4343,29.7666,138868.0
2020-10-12 10:30:00,37.66,37.69,37.51,37.56,125654.0,29.7983,29.822,29.6796,29.7191,125654.0
2020-10-12 11:00:00,37.57,37.69,37.44,37.59,113607.0,29.727,29.822,29.6242,29.7429,113607.0
2020-10-12 11:30:00,37.59,37.67,37.39,37.45,90924.0,29.7429,29.8062,29.5846,29.6321,90924.0
2020-10-12 12:00:00,37.44,37.81,37.43,37.69,123222.0,29.6242,29.9169,29.6163,29.822,123222.0
2020-10-12 12:30:00,37.7,38.0,37.7,38.0,236190.0,29.8299,30.0673,29.8299,30.0673,236190.0
2020-10-12 13:00:00,38.0,38.01,37.71,37.88,231586.0,30.0673,30.0752,29.8378,29.9723,231586.0
2020-10-12 13:30:00,37.87,37.94,37.68,37.72,145869.0,29.9644,30.0198,29.8141,29.8457,145869.0
2020-10-12 14:00:00,37.72,37.86,37.7,37.77,130131.0,29.8457,29.9565,29.8299,29.8853,130131.0
2020-10-12 14:30:00,37.76,38.03,37.75,38.03,88928.0,29.8774,30.091,29.8695,30.091,88928.0
2020-10-12 15:00:00,38.02,38.32,37.98,38.19,155061.0,30.0831,30.3205,30.0515,30.2176,155061.0
2020-10-12 15:30:00,38.19,38.41,38.11,38.21,953515.0,30.2176,30.3917,30.1543,30.2334,953515.0
2020-10-13 09:30:00,38.64,39.99,38.53,39.8,1628460.0,30.5737,31.6419,30.4866,31.4915,1628460.0
2020-10-13 10:00:00,39.83,40.15,39.01,39.14,773187.0,31.5153,31.7685,30.8664,30.9693,773187.0
2020-10-13 10:30:00,39.15,39.22,38.67,38.87,439095.0,30.9772,31.0326,30.5974,30.7557,439095.0
2020-10-13 11:00:00,38.87,38.92,38.53,38.63,348420.0,30.7557,30.7952,30.4866,30.5658,348420.0
2020-10-13 11:30:00,38.61,38.85,38.48,38.67,343457.0,30.5499,30.7398,30.4471,30.5974,343457.0
2020-10-13 12:00:00,38.67,38.79,38.56,38.62,202290.0,30.5974,30.6924,30.5104,30.5578,202290.0
2020-10-13 12:30:00,38.63,39.24,38.52,39.19,346381.0,30.5658,31.0484,30.4787,31.0089,346381.0
2020-10-13 13:00:00,39.21,39.28,39.05,39.18,252483.0,31.0247,31.0801,30.8981,31.0009,252483.0
2020-10-13 13:30:00,39.17,39.45,39.11,39.37,346376.0,30.993,31.2146,30.9456,31.1513,346376.0
2020-10-13 14:00:00,39.38,39.39,39.06,39.08,304243.0,31.1592,31.1671,30.906,30.9218,304243.0
2020-10-13 14:30:00,39.09,39.14,38.85,38.88,336451.0,30.9297,30.9693,30.7398,30.7636,336451.0
2020-10-13 15:00:00,38.88,38.98,38.76,38.88,208129.0,30.7636,30.8427,30.6686,30.7636,208129.0
2020-10-13 15:30:00,38.87,38.9,38.58,38.62,900686.0,30.7557,30.7794,30.5262,30.5578,900686.0
2020-10-14 09:30:00,38.8,39.21,38.51,38.88,1317342.0,30.7003,31.0247,30.4708,30.7636,1317342.0
2020-10-14 10:00:00,38.88,39.12,38.68,38.71,565705.0,30.7636,30.9535,30.6053,30.6291,565705.0
2020-10-14 10:30:00,38.72,38.9,38.59,38.84,548575.0,30.637,30.7794,30.5341,30.7319,548575.0
2020-10-14 11:00:00,38.84,39.11,38.79,38.9,295633.0,30.7319,30.9456,30.6924,30.7794,295633.0
2020-10-14 11:30:00,38.9,39.09,38.55,38.58,253486.0,30.7794,30.9297,30.5025,30.5262,253486.0
2020-10-14 12:00:00,38.59,38.83,38.37,38.46,182356.0,30.5341,30.724,30.36,30.4312,182356.0
2020-10-14 12:30:00,38.46,38.57,38.32,38.34,159146.0,30.4312,30.5183,30.3205,30.3363,159146.0
2020-10-14 13:00:00,38.35,38.43,38.14,38.14,257356.0,30.3442,30.4075,30.1781,30.1781,257356.0
2020-10-14 13:30:00,38.16,38.29,38.12,38.2,159719.0,30.1939,30.2967,30.1622,30.2255,159719.0
2020-10-14 14:00:00,38.19,38.21,37.76,37.87,299956.0,30.2176,30.2334,29.8774,29.9644,299956.0
2020-10-14 14:30:00,37.88,37.93,37.75,37.76,223053.0,29.9723,30.0119,29.8695,29.8774,223053.0
2020-10-14 15:00:00,37.77,37.97,37.76,37.9,262585.0,29.8853,30.0435,29.8774,29.9882,262585.0
2020-10-14 15:30:00,37.9,37.97,37.6,37.62,918297.0,29.9882,30.0435,29.7508,29.7666,918297.0
2020-10-15 09:30:00,36.55,36.81,36.16,36.45,757507.0,29.2048,29.4125,28.8931,29.1249,757507.0
2020-10-15 10:00:00,36.45,36.91,36.43,36.91,299550.0,29.1249,29.4924,29.1089,29.4924,299550.0
2020-10-15 10:30:00,36.91,37.24,36.85,37.18,166275.0,29.4924,29.7561,29.4445,29.7082,166275.0
2020-10-15 11:00:00,37.18,37.61,37.17,37.36,234821.0,29.7082,30.0517,29.7002,29.852,234821.0
2020-10-15 11:30:00,37.36,37.91,37.28,37.68,174032.0,29.852,30.2915,29.7881,30.1077,174032.0
2020-10-15 12:00:00,37.66,37.84,37.51,37.66,154481.0,30.0917,30.2355,29.9718,30.0917,154481.0
2020-10-15 12:30:00,37.66,37.8,37.61,37.78,118783.0,30.0917,30.2036,30.0517,30.1876,118783.0
2020-10-15 13:00:00,37.78,38.16,37.68,38.16,153455.0,30.1876,30.4912,30.1077,30.4912,153455.0
2020-10-15 13:30:00,38.17,38.24,38.03,38.08,208343.0,30.4992,30.5551,30.3873,30.4273,208343.0
2020-10-15 14:00:00,38.09,38.1,37.92,38.01,214018.0,30.4353,30.4433,30.2994,30.3714,214018.0
2020-10-15 14:30:00,38.0,38.23,37.99,38.12,253482.0,30.3634,30.5471,30.3554,30.4593,253482.0
2020-10-15 15:00:00,38.11,38.2,37.87,38.04,177951.0,30.4513,30.5232,30.2595,30.3953,177951.0
2020-10-15 15:30:00,38.03,38.09,37.88,38.09,763950.0,30.3873,30.4353,30.2675,30.4353,763950.0
2020-10-16 09:30:00,37.87,38.0,36.87,37.05,731674.0,30.2595,30.3634,29.4605,29.6043,731674.0
2020-10-16 10:00:00,37.05,37.31,36.79,37.29,398993.0,29.6043,29.812,29.3965,29.7961,398993.0
2020-10-16 10:30:00,37.27,37.37,37.13,37.14,402469.0,29.7801,29.86,29.6682,29.6762,402469.0
2020-10-16 11:00:00,37.14,37.42,37.12,37.3,435075.0,29.6762,29.8999,29.6602,29.804,435075.0
2020-10-16 11:30:00,37.3,37.38,37.14,37.16,217062.0,29.804,29.868,29.6762,29.6922,217062.0
2020-10-16 12:00:00,37.16,37.19,37.07,37.12,280600.0,29.6922,29.7162,29.6203,29.6602,280600.0
2020-10-16 12:30:00,37.12,37.13,36.8,36.81,179835.0,29.6602,29.6682,29.4045,29.4125,179835.0
2020-10-16 13:00:00,36.81,36.97,36.7,36.9,205307.0,29.4125,29.5404,29.3246,29.4844,205307.0
2020-10-16 13:30:00,36.9,36.98,36.74,36.93,135588.0,29.4844,29.5484,29.3566,29.5084,135588.0
2020-10-16 14:00:00,36.93,37.02,36.84,36.9,187645.0,29.5084,29.5803,29.4365,29.4844,187645.0
2020-10-16 14:30:00,36.91,36.92,36.65,36.7,225644.0,29.4924,29.5004,29.2847,29.3246,225644.0
2020-10-16 15:00:00,36.7,36.85,36.66,36.8,247400.0,29.3246,29.4445,29.2927,29.4045,247400.0
2020-10-16 15:30:00,36.8,39.85,36.75,37.42,4658296.0,29.4045,31.8416,29.3646,29.8999,4658296.0
2020-10-19 09:30:00,37.53,37.59,36.4,36.98,938405.0,29.9878,30.0358,29.0849,29.5484,938405.0
2020-10-19 10:00:00,36.97,36.97,36.36,36.54,477692.0,29.5404,29.5404,29.053,29.1968,477692.0
2020-10-19 10:30:00,36.56,36.87,36.55,36.81,615510.0,29.2128,29.4605,29.2048,29.4125,615510.0
2020-10-19 11:00:00,36.8,36.81,36.25,36.26,425530.0,29.4045,29.4125,28.9651,28.973,425530.0
2020-10-19 11:30:00,36.26,36.46,36.16,36.41,218538.0,28.973,29.1329,28.8931,29.0929,218538.0
2020-10-19 12:00:00,36.41,36.71,36.38,36.65,311574.0,29.0929,29.3326,29.0689,29.2847,311574.0
2020-10-19 12:30:00,36.65,36.67,36.53,36.61,176783.0,29.2847,29.3007,29.1888,29.2527,176783.0
2020-10-19 13:00:00,36.63,36.72,36.45,36.46,287683.0,29.2687,29.3406,29.1249,29.1329,287683.0
2020-10-19 13:30:00,36.47,36.54,36.22,36.5,187747.0,29.1408,29.1968,28.9411,29.1648,187747.0
2020-10-19 14:00:00,36.5,36.76,36.44,36.7,281197.0,29.1648,29.3726,29.1169,29.3246,281197.0
2020-10-19 14:30:00,36.7,36.7,36.23,36.23,256424.0,29.3246,29.3246,28.9491,28.9491,256424.0
2020-10-19 15:00:00,36.23,36.53,36.16,36.53,311352.0,28.9491,29.1888,28.8931,29.1888,311352.0
2020-10-19 15:30:00,36.52,36.6,36.17,36.19,1238116.0,29.1808,29.2447,28.9011,28.9171,1238116.0
2020-10-20 09:30:00,36.48,36.48,35.63,35.81,814080.0,29.1488,29.1488,28.4697,28.6135,814080.0
2020-10-20 10:00:00,35.77,35.81,35.25,35.57,490376.0,28.5815,28.6135,28.166,28.4217,490376.0
2020-10-20 10:30:00,35.58,36.0,35.47,35.89,342095.0,28.4297,28.7653,28.3418,28.6774,342095.0
2020-10-20 11:00:00,35.87,36.04,35.51,36.03,383125.0,28.6614,28.7973,28.3738,28.7893,383125.0
2020-10-20 11:30:00,36.04,36.12,35.77,35.78,367553.0,28.7973,28.8612,28.5815,28.5895,367553.0
2020-10-20 12:00:00,35.77,35.86,35.67,35.73,161020.0,28.5815,28.6534,28.5016,28.5496,161020.0
2020-10-20 12:30:00,35.74,36.09,35.7,36.08,267322.0,28.5575,28.8372,28.5256,28.8292,267322.0
2020-10-20 13:00:00,36.09,36.18,36.01,36.17,129694.0,28.8372,28.9091,28.7733,28.9011,129694.0
2020-10-20 13:30:00,36.18,36.2,36.03,36.2,204902.0,28.9091,28.9251,28.7893,28.9251,204902.0
2020-10-20 14:00:00,36.2,36.59,36.17,36.45,396506.0,28.9251,29.2367,28.9011,29.1249,396506.0
2020-10-20 14:30:00,36.45,36.61,36.4,36.42,263991.0,29.1249,29.2527,29.0849,29.1009,263991.0
2020-10-20 15:00:00,36.43,36.5,36.22,36.44,389066.0,29.1089,29.1648,28.9411,29.1169,389066.0
2020-10-20 15:30:00,36.43,36.51,36.27,36.29,814900.0,29.1089,29.1728,28.981,28.997,814900.0
2020-10-21 09:30:00,36.29,36.31,35.47,35.84,412472.0,28.997,29.013,28.3418,28.6375,412472.0
2020-10-21 10:00:00,35.88,36.16,35.81,36.12,324208.0,28.6694,28.8931,28.6135,28.8612,324208.0
2020-10-21 10:30:00,36.1,36.35,35.67,35.78,238279.0,28.8452,29.045,28.5016,28.5895,238279.0
2020-10-21 11:00:00,35.77,35.96,35.5,35.91,380767.0,28.5815,28.7333,28.3658,28.6934,380767.0
2020-10-21 11:30:00,35.91,36.12,35.71,36.08,289003.0,28.6934,28.8612,28.5336,28.8292,289003.0
2020-10-21 12:00:00,36.08,36.26,36.01,36.15,280604.0,28.8292,28.973,28.7733,28.8852,280604.0
2020-10-21 12:30:00,36.15,36.15,35.63,35.71,341872.0,28.8852,28.8852,28.4697,28.5336,341872.0
2020-10-21 13:00:00,35.7,35.75,35.42,35.5,163095.0,28.5256,28.5655,28.3019,28.3658,163095.0
2020-10-21 13:30:00,35.51,35.77,35.5,35.56,256493.0,28.3738,28.5815,28.3658,28.4137,256493.0
2020-10-21 14:00:00,35.57,35.72,35.53,35.53,179657.0,28.4217,28.5416,28.3898,28.3898,179657.0
2020-10-21 14:30:00,35.53,35.67,35.46,35.6,170669.0,28.3898,28.5016,28.3338,28.4457,170669.0
2020-10-21 15:00:00,35.61,35.65,35.34,35.54,261422.0,28.4537,28.4856,28.2379,28.3977,261422.0
2020-10-21 15:30:00,35.54,35.54,35.04,35.1,1156588.0,28.3977,28.3977,27.9982,28.0462,1156588.0
2020-10-22 09:30:00,35.08,35.42,34.95,35.09,335202.0,28.0302,28.3019,27.9263,28.0382,335202.0
2020-10-22 10:00:00,35.11,35.41,34.98,35.03,185664.0,28.0542,28.2939,27.9503,27.9902,185664.0
2020-10-22 10:30:00,35.04,35.68,35.03,35.66,225741.0,27.9982,28.5096,27.9902,28.4936,225741.0
2020-10-22 11:00:00,35.65,36.23,35.65,36.17,2774804.0,28.4856,28.9491,28.4856,28.9011,2774804.0
2020-10-22 11:30:00,36.18,36.8,36.13,36.68,373225.0,28.9091,29.4045,28.8692,29.3086,373225.0
2020-10-22 12:00:00,36.67,36.84,36.5,36.81,257698.0,29.3007,29.4365,29.1648,29.4125,257698.0
2020-10-22 12:30:00,36.83,36.85,36.57,36.68,192096.0,29.4285,29.4445,29.2207,29.3086,192096.0
2020-10-22 13:00:00,36.69,36.88,36.45,36.45,194852.0,29.3166,29.4684,29.1249,29.1249,194852.0
2020-10-22 13:30:00,36.45,36.79,36.45,36.69,171390.0,29.1249,29.3965,29.1249,29.3166,171390.0
2020-10-22 14:00:00,36.7,36.97,36.57,36.94,147887.0,29.3246,29.5404,29.2207,29.5164,147887.0
2020-10-22 14:30:00,36.95,36.99,36.77,36.9,191137.0,29.5244,29.5563,29.3806,29.4844,191137.0
2020-10-22 15:00:00,36.91,37.06,36.82,37.03,242640.0,29.4924,29.6123,29.4205,29.5883,242640.0
2020-10-22 15:30:00,37.04,37.13,36.76,36.93,842215.0,29.5963,29.6682,29.3726,29.5084,842215.0
2020-10-23 09:30:00,37.26,37.49,36.86,37.0,543739.0,29.7721,29.9559,29.4525,29.5643,543739.0
2020-10-23 10:00:00,37.02,37.34,36.69,36.98,202246.0,29.5803,29.836,29.3166,29.5484,202246.0
2020-10-23 10:30:00,37.03,37.27,36.9,37.15,340273.0,29.5883,29.7801,29.4844,29.6842,340273.0
2020-10-23 11:00:00,37.15,37.53,37.06,37.51,146165.0,29.6842,29.9878,29.6123,29.9718,146165.0
2020-10-23 11:30:00,37.5,37.72,37.39,37.52,344205.0,29.9639,30.1396,29.876,29.9798,344205.0
2020-10-23 12:00:00,37.51,37.64,37.32,37.57,283013.0,29.9718,30.0757,29.82,30.0198,283013.0
2020-10-23 12:30:00,37.56,37.56,37.24,37.24,215415.0,30.0118,30.0118,29.7561,29.7561,215415.0
2020-10-23 13:00:00,37.25,37.37,37.05,37.12,103454.0,29.7641,29.86,29.6043,29.6602,103454.0
2020-10-23 13:30:00,37.12,37.18,36.95,37.06,94533.0,29.6602,29.7082,29.5244,29.6123,94533.0
2020-10-23 14:00:00,37.06,37.07,36.89,36.97,91744.0,29.6123,29.6203,29.4764,29.5404,91744.0
2020-10-23 14:30:00,36.97,37.18,36.97,37.14,92405.0,29.5404,29.7082,29.5404,29.6762,92405.0
2020-10-23 15:00:00,37.14,37.29,37.08,37.29,183450.0,29.6762,29.7961,29.6283,29.7961,183450.0
2020-10-23 15:30:00,37.3,37.6,37.28,37.52,760609.0,29.804,30.0438,29.7881,29.9798,760609.0
2020-10-26 09:30:00,36.77,36.77,35.84,36.32,561157.0,29.3806,29.3806,28.6375,29.021,561157.0
2020-10-26 10:00:00,36.29,36.5,36.05,36.09,145961.0,28.997,29.1648,28.8052,28.8372,145961.0
2020-10-26 10:30:00,36.07,36.14,35.82,35.95,177300.0,28.8212,28.8772,28.6215,28.7253,177300.0
2020-10-26 11:00:00,35.96,36.01,35.55,35.68,319584.0,28.7333,28.7733,28.4057,28.5096,319584.0
2020-10-26 11:30:00,35.66,35.67,35.45,35.59,165099.0,28.4936,28.5016,28.3258,28.4377,165099.0
2020-10-26 12:00:00,35.58,35.67,35.31,35.36,128711.0,28.4297,28.5016,28.214,28.2539,128711.0
2020-10-26 12:30:00,35.35,35.4,35.1,35.31,292299.0,28.2459,28.2859,28.0462,28.214,292299.0
2020-10-26 13:00:00,35.32,35.33,35.01,35.03,143151.0,28.222,28.2299,27.9743,27.9902,143151.0
2020-10-26 13:30:00,35.02,35.03,34.84,34.93,240980.0,27.9822,27.9902,27.8384,27.9103,240980.0
2020-10-26 14:00:00,34.93,35.11,34.86,35.05,231532.0,27.9103,28.0542,27.8544,28.0062,231532.0
2020-10-26 14:30:00,35.05,35.11,34.82,34.82,227054.0,28.0062,28.0542,27.8224,27.8224,227054.0
2020-10-26 15:00:00,34.83,34.88,34.65,34.81,247200.0,27.8304,27.8704,27.6866,27.8144,247200.0
2020-10-26 15:30:00,34.82,34.97,34.7,34.95,744093.0,27.8224,27.9423,27.7266,27.9263,744093.0
2020-10-27 09:30:00,34.74,34.93,34.35,34.58,305157.0,27.7585,27.9103,27.4469,27.6307,305157.0
2020-10-27 10:00:00,34.59,34.9,34.54,34.59,351774.0,27.6387,27.8864,27.5987,27.6387,351774.0
2020-10-27 10:30:00,34.6,34.7,34.26,34.34,338915.0,27.6466,27.7266,27.375,27.4389,338915.0
2020-10-27 11:00:00,34.34,34.53,34.27,34.53,262898.0,27.4389,27.5907,27.383,27.5907,262898.0
2020-10-27 11:30:00,34.52,34.93,34.51,34.85,390945.0,27.5827,27.9103,27.5747,27.8464,390945.0
2020-10-27 12:00:00,34.86,34.97,34.76,34.79,155503.0,27.8544,27.9423,27.7745,27.7985,155503.0
2020-10-27 12:30:00,34.8,34.8,34.61,34.67,172262.0,27.8065,27.8065,27.6546,27.7026,172262.0
2020-10-27 13:00:00,34.67,34.85,34.51,34.85,229697.0,27.7026,27.8464,27.5747,27.8464,229697.0
2020-10-27 13:30:00,34.87,35.05,34.74,35.01,219109.0,27.8624,28.0062,27.7585,27.9743,219109.0
2020-10-27 14:00:00,35.0,35.19,34.96,35.0,208423.0,27.9663,28.1181,27.9343,27.9663,208423.0
2020-10-27 14:30:00,35.01,35.11,34.84,34.91,195721.0,27.9743,28.0542,27.8384,27.8943,195721.0
2020-10-27 15:00:00,34.92,34.95,34.76,34.77,165758.0,27.9023,27.9263,27.7745,27.7825,165758.0
2020-10-27 15:30:00,34.76,34.79,34.57,34.57,627357.0,27.7745,27.7985,27.6227,27.6227,627357.0
2020-10-28 09:30:00,33.65,33.69,32.67,32.73,547397.0,26.8876,26.9195,26.1045,26.1524,547397.0
2020-10-28 10:00:00,32.72,32.86,32.06,32.22,592049.0,26.1445,26.2563,25.6171,25.7449,592049.0
2020-10-28 10:30:00,32.21,32.26,31.97,32.06,564686.0,25.737,25.7769,25.5452,25.6171,564686.0
2020-10-28 11:00:00,32.06,32.52,32.04,32.52,366309.0,25.6171,25.9847,25.6011,25.9847,366309.0
2020-10-28 11:30:00,32.52,33.12,32.42,32.97,379700.0,25.9847,26.4641,25.9047,26.3442,379700.0
2020-10-28 12:00:00,32.99,33.4,32.95,33.36,499262.0,26.3602,26.6878,26.3282,26.6558,499262.0
2020-10-28 12:30:00,33.36,33.45,33.02,33.05,551978.0,26.6558,26.7278,26.3842,26.4081,551978.0
2020-10-28 13:00:00,33.04,33.04,32.81,32.98,390709.0,26.4002,26.4002,26.2164,26.3522,390709.0
2020-10-28 13:30:00,32.98,33.03,32.7,32.89,446492.0,26.3522,26.3922,26.1285,26.2803,446492.0
2020-10-28 14:00:00,32.9,33.03,32.77,32.98,218468.0,26.2883,26.3922,26.1844,26.3522,218468.0
2020-10-28 14:30:00,32.98,33.02,32.66,32.91,441497.0,26.3522,26.3842,26.0965,26.2963,441497.0
2020-10-28 15:00:00,32.91,32.95,32.56,32.67,459744.0,26.2963,26.3282,26.0166,26.1045,459744.0
2020-10-28 15:30:00,32.68,32.74,32.4,32.53,1464544.0,26.1125,26.1604,25.8888,25.9926,1464544.0
2020-10-29 09:30:00,31.8,32.1,31.22,31.89,691590.0,25.4093,25.6491,24.9459,25.4813,691590.0
2020-10-29 10:00:00,31.89,32.47,31.86,32.42,327352.0,25.4813,25.9447,25.4573,25.9047,327352.0
2020-10-29 10:30:00,32.43,32.96,32.37,32.67,330138.0,25.9127,26.3362,25.8648,26.1045,330138.0
2020-10-29 11:00:00,32.66,32.83,32.56,32.59,236778.0,26.0965,26.2324,26.0166,26.0406,236778.0
2020-10-29 11:30:00,32.57,33.01,32.5,32.83,311286.0,26.0246,26.3762,25.9687,26.2324,311286.0
2020-10-29 12:00:00,32.84,33.34,32.8,33.07,251230.0,26.2403,26.6399,26.2084,26.4241,251230.0
2020-10-29 12:30:00,33.07,33.28,33.03,33.08,166826.0,26.4241,26.5919,26.3922,26.4321,166826.0
2020-10-29 13:00:00,33.09,33.18,32.92,33.16,122123.0,26.4401,26.512,26.3043,26.496,122123.0
2020-10-29 13:30:00,33.15,33.46,33.08,33.44,294860.0,26.488,26.7357,26.4321,26.7198,294860.0
2020-10-29 14:00:00,33.44,33.71,33.4,33.6,253137.0,26.7198,26.9355,26.6878,26.8476,253137.0
2020-10-29 14:30:00,33.6,33.73,33.47,33.7,206796.0,26.8476,26.9515,26.7437,26.9275,206796.0
2020-10-29 15:00:00,33.7,33.75,33.44,33.64,249715.0,26.9275,26.9675,26.7198,26.8796,249715.0
2020-10-29 15:30:00,33.64,34.04,33.58,33.97,1128454.0,26.8796,27.1992,26.8316,27.1433,1128454.0
2020-10-30 09:30:00,33.64,34.0,33.32,33.84,260823.0,26.8796,27.1672,26.6239,27.0394,260823.0
2020-10-30 10:00:00,33.89,33.93,33.2,33.26,287996.0,27.0793,27.1113,26.528,26.5759,287996.0
2020-10-30 10:30:00,33.22,33.37,33.02,33.02,476010.0,26.544,26.6638,26.3842,26.3842,476010.0
2020-10-30 11:00:00,33.04,33.51,33.04,33.29,193506.0,26.4002,26.7757,26.4002,26.5999,193506.0
2020-10-30 11:30:00,33.28,33.6,33.11,33.58,145776.0,26.5919,26.8476,26.4561,26.8316,145776.0
2020-10-30 12:00:00,33.59,33.77,33.39,33.58,157339.0,26.8396,26.9834,26.6798,26.8316,157339.0
2020-10-30 12:30:00,33.57,33.6,33.32,33.32,106320.0,26.8236,26.8476,26.6239,26.6239,106320.0
2020-10-30 13:00:00,33.31,33.55,33.3,33.55,89404.0,26.6159,26.8077,26.6079,26.8077,89404.0
2020-10-30 13:30:00,33.53,33.63,33.18,33.63,201636.0,26.7917,26.8716,26.512,26.8716,201636.0
2020-10-30 14:00:00,33.61,34.06,33.59,33.83,205842.0,26.8556,27.2152,26.8396,27.0314,205842.0
2020-10-30 14:30:00,33.83,34.07,33.76,33.96,217213.0,27.0314,27.2232,26.9755,27.1353,217213.0
2020-10-30 15:00:00,33.95,34.1,33.84,33.89,297996.0,27.1273,27.2471,27.0394,27.0793,297996.0
2020-10-30 15:30:00,33.89,34.26,33.71,34.23,645498.0,27.0793,27.375,26.9355,27.351,645498.0
2020-11-02 09:30:00,34.89,35.0,33.4,33.96,457660.0,27.8784,27.9663,26.6878,27.1353,457660.0
2020-11-02 10:00:00,33.99,34.49,33.98,34.39,250207.0,27.1592,27.5588,27.1512,27.4788,250207.0
2020-11-02 10:30:00,34.39,34.68,34.32,34.65,285856.0,27.4788,27.7106,27.4229,27.6866,285856.0
2020-11-02 11:00:00,34.64,34.98,34.49,34.95,231131.0,27.6786,27.9503,27.5588,27.9263,231131.0
2020-11-02 11:30:00,34.94,35.15,34.84,35.06,376052.0,27.9183,28.0861,27.8384,28.0142,376052.0
2020-11-02 12:00:00,35.06,35.34,35.03,35.33,247232.0,28.0142,28.2379,27.9902,28.2299,247232.0
2020-11-02 12:30:00,35.32,35.38,35.04,35.2,187515.0,28.222,28.2699,27.9982,28.1261,187515.0
2020-11-02 13:00:00,35.21,35.23,34.77,34.86,166832.0,28.1341,28.15,27.7825,27.8544,166832.0
2020-11-02 13:30:00,34.85,35.14,34.82,35.0,126613.0,27.8464,28.0781,27.8224,27.9663,126613.0
2020-11-02 14:00:00,34.98,35.55,34.96,35.54,185703.0,27.9503,28.4057,27.9343,28.3977,185703.0
2020-11-02 14:30:00,35.54,35.77,35.41,35.5,196962.0,28.3977,28.5815,28.2939,28.3658,196962.0
2020-11-02 15:00:00,35.51,35.59,35.37,35.4,228013.0,28.3738,28.4377,28.2619,28.2859,228013.0
2020-11-02 15:30:00,35.4,35.47,35.07,35.15,629558.0,28.2859,28.3418,28.0222,28.0861,629558.0
2020-11-03 09:30:00,35.92,35.92,35.5,35.87,281011.0,28.7014,28.7014,28.3658,28.6614,281011.0
2020-11-03 10:00:00,35.89,35.97,35.26,35.28,214327.0,28.6774,28.7413,28.174,28.19,214327.0
2020-11-03 10:30:00,35.27,35.6,35.05,35.43,183380.0,28.182,28.4457,28.0062,28.3098,183380.0
2020-11-03 11:00:00,35.42,35.53,35.14,35.16,166958.0,28.3019,28.3898,28.0781,28.0941,166958.0
2020-11-03 11:30:00,35.16,35.25,35.01,35.1,116643.0,28.0941,28.166,27.9743,28.0462,116643.0
2020-11-03 12:00:00,35.11,35.35,35.01,35.01,84239.0,28.0542,28.2459,27.9743,27.9743,84239.0
2020-11-03 12:30:00,35.0,35.06,34.72,34.79,119601.0,27.9663,28.0142,27.7425,27.7985,119601.0
2020-11-03 13:00:00,34.81,34.99,34.73,34.92,185709.0,27.8144,27.9583,27.7505,27.9023,185709.0
2020-11-03 13:30:00,34.93,34.96,34.53,34.65,291927.0,27.9103,27.9343,27.5907,27.6866,291927.0
2020-11-03 14:00:00,34.63,35.02,34.63,34.84,164345.0,27.6706,27.9822,27.6706,27.8384,164345.0
2020-11-03 14:30:00,34.86,35.03,34.85,34.93,162232.0,27.8544,27.9902,27.8464,27.9103,162232.0
2020-11-03 15:00:00,34.95,35.02,34.76,34.91,485130.0,27.9263,27.9822,27.7745,27.8943,485130.0
2020-11-03 15:30:00,34.91,35.24,34.9,35.02,498198.0,27.8943,28.158,27.8864,27.9822,498198.0
2020-11-04 09:30:00,35.13,35.23,34.22,35.08,622983.0,28.0701,28.15,27.343,28.0302,622983.0
2020-11-04 10:00:00,35.11,35.6,34.85,35.37,371015.0,28.0542,28.4457,27.8464,28.2619,371015.0
2020-11-04 10:30:00,35.4,36.09,35.31,36.02,258455.0,28.2859,28.8372,28.214,28.7813,258455.0
2020-11-04 11:00:00,36.01,36.2,35.81,35.95,328006.0,28.7733,28.9251,28.6135,28.7253,328006.0
2020-11-04 11:30:00,35.97,36.47,35.92,36.43,227748.0,28.7413,29.1408,28.7014,29.1089,227748.0
2020-11-04 12:00:00,36.41,36.77,36.38,36.64,236728.0,29.0929,29.3806,29.0689,29.2767,236728.0
2020-11-04 12:30:00,36.64,36.89,36.61,36.72,227559.0,29.2767,29.4764,29.2527,29.3406,227559.0
2020-11-04 13:00:00,36.73,36.88,36.63,36.77,346530.0,29.3486,29.4684,29.2687,29.3806,346530.0
2020-11-04 13:30:00,36.78,36.79,36.34,36.39,200498.0,29.3885,29.3965,29.037,29.0769,200498.0
2020-11-04 14:00:00,36.39,36.45,36.12,36.23,194134.0,29.0769,29.1249,28.8612,28.9491,194134.0
2020-11-04 14:30:00,36.24,36.31,35.91,36.1,285454.0,28.9571,29.013,28.6934,28.8452,285454.0
2020-11-04 15:00:00,36.1,36.14,35.89,36.02,279770.0,28.8452,28.8772,28.6774,28.7813,279770.0
2020-11-04 15:30:00,36.03,36.3,36.02,36.03,958749.0,28.7893,29.005,28.7813,28.7893,958749.0
2020-11-05 09:30:00,35.31,36.15,35.31,35.58,563732.0,28.214,28.8852,28.214,28.4297,563732.0
2020-11-05 10:00:00,35.57,36.45,35.41,36.39,295806.0,28.4217,29.1249,28.2939,29.0769,295806.0
2020-11-05 10:30:00,36.39,36.47,35.97,36.3,219266.0,29.0769,29.1408,28.7413,29.005,219266.0
2020-11-05 11:00:00,36.32,36.32,35.77,35.97,281785.0,29.021,29.021,28.5815,28.7413,281785.0
2020-11-05 11:30:00,35.95,36.23,35.87,35.99,285595.0,28.7253,28.9491,28.6614,28.7573,285595.0
2020-11-05 12:00:00,35.99,36.19,35.87,35.9,193245.0,28.7573,28.9171,28.6614,28.6854,193245.0
2020-11-05 12:30:00,35.91,36.08,35.81,36.01,215414.0,28.6934,28.8292,28.6135,28.7733,215414.0
2020-11-05 13:00:00,36.02,36.16,35.91,35.92,195676.0,28.7813,28.8931,28.6934,28.7014,195676.0
2020-11-05 13:30:00,35.93,36.06,35.9,35.95,117184.0,28.7094,28.8132,28.6854,28.7253,117184.0
2020-11-05 14:00:00,35.95,36.08,35.81,35.91,108101.0,28.7253,28.8292,28.6135,28.6934,108101.0
2020-11-05 14:30:00,35.9,35.97,35.79,35.92,236853.0,28.6854,28.7413,28.5975,28.7014,236853.0
2020-11-05 15:00:00,35.92,36.0,35.9,35.91,301368.0,28.7014,28.7653,28.6854,28.6934,301368.0
2020-11-05 15:30:00,35.92,35.93,35.47,35.6,862123.0,28.7014,28.7094,28.3418,28.4457,862123.0
2020-11-06 09:30:00,36.3,37.13,35.0,35.83,1526473.0,29.005,29.6682,27.9663,28.6295,1526473.0
2020-11-06 10:00:00,35.84,36.07,35.44,35.99,510530.0,28.6375,28.8212,28.3178,28.7573,510530.0
2020-11-06 10:30:00,35.98,35.98,35.0,35.15,611870.0,28.7493,28.7493,27.9663,28.0861,611870.0
2020-11-06 11:00:00,35.17,35.43,34.57,34.66,523148.0,28.1021,28.3098,27.6227,27.6946,523148.0
2020-11-06 11:30:00,34.64,35.0,34.56,34.75,420986.0,27.6786,27.9663,27.6147,27.7665,420986.0
2020-11-06 12:00:00,34.76,35.09,34.47,35.09,430323.0,27.7745,28.0382,27.5428,28.0382,430323.0
2020-11-06 12:30:00,35.07,35.08,34.48,34.49,465166.0,28.0222,28.0302,27.5508,27.5588,465166.0
2020-11-06 13:00:00,34.49,34.56,34.12,34.38,527305.0,27.5588,27.6147,27.2631,27.4709,527305.0
2020-11-06 13:30:00,34.37,34.52,34.21,34.29,276575.0,27.4629,27.5827,27.335,27.3989,276575.0
2020-11-06 14:00:00,34.29,34.44,34.21,34.33,257116.0,27.3989,27.5188,27.335,27.4309,257116.0
2020-11-06 14:30:00,34.34,34.49,34.06,34.12,437807.0,27.4389,27.5588,27.2152,27.2631,437807.0
2020-11-06 15:00:00,34.11,34.43,34.04,34.43,280222.0,27.2551,27.5108,27.1992,27.5108,280222.0
2020-11-06 15:30:00,34.43,34.7,34.38,34.59,1097780.0,27.5108,27.7266,27.4709,27.6387,1097780.0
2020-11-09 09:30:00,39.45,41.72,39.23,39.73,1142195.0,31.522,33.3358,31.3462,31.7457,1142195.0
2020-11-09 10:00:00,39.72,40.41,39.1,40.16,817621.0,31.7377,32.289,31.2423,32.0893,817621.0
2020-11-09 10:30:00,40.13,40.32,39.3,39.61,575925.0,32.0653,32.2171,31.4021,31.6498,575925.0
2020-11-09 11:00:00,39.61,39.99,39.21,39.48,602619.0,31.6498,31.9535,31.3302,31.5459,602619.0
2020-11-09 11:30:00,39.48,40.05,39.4,40.04,385138.0,31.5459,32.0014,31.482,31.9934,385138.0
2020-11-09 12:00:00,40.05,40.83,39.82,40.8,397011.0,32.0014,32.6246,31.8176,32.6007,397011.0
2020-11-09 12:30:00,40.81,41.24,40.73,41.22,371864.0,32.6087,32.9522,32.5447,32.9363,371864.0
2020-11-09 13:00:00,41.23,41.74,41.22,41.73,254220.0,32.9443,33.3518,32.9363,33.3438,254220.0
2020-11-09 13:30:00,41.73,41.78,41.04,41.51,436857.0,33.3438,33.3837,32.7924,33.168,436857.0
2020-11-09 14:00:00,41.51,41.6,41.02,41.2,391365.0,33.168,33.2399,32.7765,32.9203,391365.0
2020-11-09 14:30:00,41.23,41.23,40.55,40.56,415500.0,32.9443,32.9443,32.4009,32.4089,415500.0
2020-11-09 15:00:00,40.57,40.91,40.55,40.64,431012.0,32.4169,32.6886,32.4009,32.4728,431012.0
2020-11-09 15:30:00,40.65,40.9,40.14,40.31,1095324.0,32.4808,32.6806,32.0733,32.2091,1095324.0
2020-11-10 09:30:00,41.0,41.14,39.57,40.41,469043.0,32.7605,32.8723,31.6179,32.289,469043.0
2020-11-10 10:00:00,40.38,40.93,40.22,40.93,444044.0,32.2651,32.7045,32.1372,32.7045,444044.0
2020-11-10 10:30:00,40.91,40.92,39.94,40.19,382048.0,32.6886,32.6966,31.9135,32.1133,382048.0
2020-11-10 11:00:00,40.2,40.59,40.1,40.22,202778.0,32.1212,32.4329,32.0413,32.1372,202778.0
2020-11-10 11:30:00,40.22,40.86,39.96,40.84,243822.0,32.1372,32.6486,31.9295,32.6326,243822.0
2020-11-10 12:00:00,40.84,41.26,40.58,41.26,303099.0,32.6326,32.9682,32.4249,32.9682,303099.0
2020-11-10 12:30:00,41.26,41.51,41.16,41.29,326365.0,32.9682,33.168,32.8883,32.9922,326365.0
2020-11-10 13:00:00,41.28,41.49,41.06,41.34,290889.0,32.9842,33.152,32.8084,33.0321,290889.0
2020-11-10 13:30:00,41.33,41.59,41.24,41.49,233021.0,33.0242,33.2319,32.9522,33.152,233021.0
2020-11-10 14:00:00,41.49,41.63,41.28,41.58,331902.0,33.152,33.2639,32.9842,33.2239,331902.0
2020-11-10 14:30:00,41.59,41.71,41.35,41.54,330004.0,33.2319,33.3278,33.0401,33.192,330004.0
2020-11-10 15:00:00,41.54,41.76,41.49,41.72,314796.0,33.192,33.3677,33.152,33.3358,314796.0
2020-11-10 15:30:00,41.72,42.25,41.64,42.25,1011007.0,33.3358,33.7593,33.2719,33.7593,1011007.0
2020-11-11 09:30:00,42.75,43.04,42.42,42.71,785025.0,34.1588,34.3905,33.8951,34.1268,785025.0
2020-11-11 10:00:00,42.71,42.73,42.37,42.48,505661.0,34.1268,34.1428,33.8552,33.9431,505661.0
2020-11-11 10:30:00,42.49,42.55,42.1,42.15,571397.0,33.951,33.999,33.6394,33.6794,571397.0
2020-11-11 11:00:00,42.11,42.59,42.1,42.57,239411.0,33.6474,34.0309,33.6394,34.015,239411.0
2020-11-11 11:30:00,42.57,42.6,42.3,42.37,243872.0,34.015,34.0389,33.7992,33.8552,243872.0
2020-11-11 12:00:00,42.33,42.44,42.15,42.22,367484.0,33.8232,33.9111,33.6794,33.7353,367484.0
2020-11-11 12:30:00,42.23,42.49,42.13,42.42,354750.0,33.7433,33.951,33.6634,33.8951,354750.0
2020-11-11 13:00:00,42.42,42.56,42.36,42.44,335806.0,33.8951,34.007,33.8472,33.9111,335806.0
2020-11-11 13:30:00,42.44,42.63,42.4,42.48,165077.0,33.9111,34.0629,33.8791,33.9431,165077.0
2020-11-11 14:00:00,42.47,42.49,42.2,42.2,309567.0,33.9351,33.951,33.7193,33.7193,309567.0
2020-11-11 14:30:00,42.2,42.34,41.87,42.03,239667.0,33.7193,33.8312,33.4556,33.5835,239667.0
2020-11-11 15:00:00,42.02,42.08,41.3,41.33,323839.0,33.5755,33.6234,33.0002,33.0242,323839.0
2020-11-11 15:30:00,41.33,41.93,41.26,41.92,922801.0,33.0242,33.5036,32.9682,33.4956,922801.0
2020-11-12 09:30:00,40.81,41.31,40.66,41.27,305952.0,32.6087,33.0082,32.4888,32.9762,305952.0
2020-11-12 10:00:00,41.26,41.89,41.23,41.41,236047.0,32.9682,33.4716,32.9443,33.0881,236047.0
2020-11-12 10:30:00,41.41,41.81,41.36,41.8,355569.0,33.0881,33.4077,33.0481,33.3997,355569.0
2020-11-12 11:00:00,41.79,41.79,41.3,41.54,147154.0,33.3917,33.3917,33.0002,33.192,147154.0
2020-11-12 11:30:00,41.52,41.68,41.37,41.42,101697.0,33.176,33.3038,33.0561,33.0961,101697.0
2020-11-12 12:00:00,41.43,41.43,41.08,41.16,143133.0,33.1041,33.1041,32.8244,32.8883,143133.0
2020-11-12 12:30:00,41.16,41.18,40.75,40.84,305570.0,32.8883,32.9043,32.5607,32.6326,305570.0
2020-11-12 13:00:00,40.83,40.84,40.55,40.76,216470.0,32.6246,32.6326,32.4009,32.5687,216470.0
2020-11-12 13:30:00,40.75,40.99,40.68,40.75,129101.0,32.5607,32.7525,32.5048,32.5607,129101.0
2020-11-12 14:00:00,40.74,40.84,40.23,40.34,227475.0,32.5527,32.6326,32.1452,32.2331,227475.0
2020-11-12 14:30:00,40.34,40.49,40.19,40.29,249645.0,32.2331,32.353,32.1133,32.1932,249645.0
2020-11-12 15:00:00,40.28,40.53,40.12,40.48,336918.0,32.1852,32.3849,32.0573,32.345,336918.0
2020-11-12 15:30:00,40.48,40.6,40.23,40.5,623064.0,32.345,32.4409,32.1452,32.361,623064.0
2020-11-13 09:30:00,40.98,42.0,40.96,41.95,351487.0,32.7445,33.5595,32.7285,33.5196,351487.0
2020-11-13 10:00:00,41.93,42.3,41.92,42.11,220844.0,33.5036,33.7992,33.4956,33.6474,220844.0
2020-11-13 10:30:00,42.11,42.14,41.75,41.78,184574.0,33.6474,33.6714,33.3598,33.3837,184574.0
2020-11-13 11:00:00,41.79,41.93,41.53,41.91,127060.0,33.3917,33.5036,33.184,33.4876,127060.0
2020-11-13 11:30:00,41.9,41.97,41.72,41.86,120334.0,33.4796,33.5355,33.3358,33.4476,120334.0
2020-11-13 12:00:00,41.85,41.95,41.82,41.9,205181.0,33.4397,33.5196,33.4157,33.4796,205181.0
2020-11-13 12:30:00,41.89,42.13,41.85,42.11,139711.0,33.4716,33.6634,33.4397,33.6474,139711.0
2020-11-13 13:00:00,42.12,42.22,42.05,42.21,169701.0,33.6554,33.7353,33.5995,33.7273,169701.0
2020-11-13 13:30:00,42.21,42.56,42.16,42.48,275119.0,33.7273,34.007,33.6874,33.9431,275119.0
2020-11-13 14:00:00,42.48,42.65,42.4,42.65,263679.0,33.9431,34.0789,33.8791,34.0789,263679.0
2020-11-13 14:30:00,42.65,42.87,42.58,42.78,278462.0,34.0789,34.2547,34.023,34.1828,278462.0
2020-11-13 15:00:00,42.78,42.85,42.62,42.69,259757.0,34.1828,34.2387,34.0549,34.1108,259757.0
2020-11-13 15:30:00,42.69,42.93,42.67,42.68,806839.0,34.1108,34.3026,34.0949,34.1029,806839.0
2020-11-16 09:30:00,44.29,44.46,43.64,44.29,605450.0,35.3893,35.5251,34.8699,35.3893,605450.0
2020-11-16 10:00:00,44.27,44.68,44.17,44.25,363055.0,35.3733,35.7009,35.2934,35.3573,363055.0
2020-11-16 10:30:00,44.26,44.48,44.06,44.27,335413.0,35.3653,35.5411,35.2055,35.3733,335413.0
2020-11-16 11:00:00,44.29,44.44,43.98,44.41,241692.0,35.3893,35.5092,35.1416,35.4852,241692.0
2020-11-16 11:30:00,44.41,44.73,44.28,44.61,299663.0,35.4852,35.7409,35.3813,35.645,299663.0
2020-11-16 12:00:00,44.63,44.77,44.56,44.61,323976.0,35.661,35.7728,35.605,35.645,323976.0
2020-11-16 12:30:00,44.62,44.88,44.62,44.75,226210.0,35.653,35.8607,35.653,35.7569,226210.0
2020-11-16 13:00:00,44.74,44.9,44.7,44.77,353968.0,35.7489,35.8767,35.7169,35.7728,353968.0
2020-11-16 13:30:00,44.75,44.83,44.55,44.68,266057.0,35.7569,35.8208,35.5971,35.7009,266057.0
2020-11-16 14:00:00,44.66,44.95,44.64,44.92,185326.0,35.6849,35.9167,35.669,35.8927,185326.0
2020-11-16 14:30:00,44.94,45.38,44.86,45.34,259050.0,35.9087,36.2603,35.8448,36.2283,259050.0
2020-11-16 15:00:00,45.34,45.34,45.06,45.12,370873.0,36.2283,36.2283,36.0046,36.0525,370873.0
2020-11-16 15:30:00,45.13,45.48,45.08,45.47,1052101.0,36.0605,36.3402,36.0205,36.3322,1052101.0
2020-11-17 09:30:00,44.85,44.91,43.95,44.15,420215.0,35.8368,35.8847,35.1176,35.2774,420215.0
2020-11-17 10:00:00,44.19,44.79,44.1,44.64,188587.0,35.3094,35.7888,35.2375,35.669,188587.0
2020-11-17 10:30:00,44.64,45.0,44.48,44.96,157234.0,35.669,35.9566,35.5411,35.9247,157234.0
2020-11-17 11:00:00,44.94,45.45,44.81,45.45,174962.0,35.9087,36.3162,35.8048,36.3162,174962.0
2020-11-17 11:30:00,45.43,45.46,45.15,45.27,200158.0,36.3002,36.3242,36.0765,36.1724,200158.0
2020-11-17 12:00:00,45.3,45.78,45.23,45.72,253356.0,36.1963,36.5799,36.1404,36.5319,253356.0
2020-11-17 12:30:00,45.73,45.8,45.26,45.43,202320.0,36.5399,36.5959,36.1644,36.3002,202320.0
2020-11-17 13:00:00,45.43,45.54,45.32,45.51,145926.0,36.3002,36.3881,36.2123,36.3641,145926.0
2020-11-17 13:30:00,45.5,45.79,45.32,45.36,194072.0,36.3561,36.5879,36.2123,36.2443,194072.0
2020-11-17 14:00:00,45.37,45.61,45.31,45.5,140829.0,36.2523,36.444,36.2043,36.3561,140829.0
2020-11-17 14:30:00,45.51,45.63,45.3,45.52,165105.0,36.3641,36.46,36.1963,36.3721,165105.0
2020-11-17 15:00:00,45.5,45.52,45.04,45.11,160147.0,36.3561,36.3721,35.9886,36.0445,160147.0
2020-11-17 15:30:00,45.12,45.71,45.05,45.7,625592.0,36.0525,36.5239,35.9966,36.5159,625592.0
2020-11-18 09:30:00,46.28,46.49,45.71,46.05,615328.0,36.9794,37.1472,36.5239,36.7956,615328.0
2020-11-18 10:00:00,46.06,46.64,46.05,46.52,272586.0,36.8036,37.267,36.7956,37.1712,272586.0
2020-11-18 10:30:00,46.53,46.6,46.21,46.6,257030.0,37.1791,37.2351,36.9235,37.2351,257030.0
2020-11-18 11:00:00,46.6,47.04,46.6,47.02,201281.0,37.2351,37.5867,37.2351,37.5707,201281.0
2020-11-18 11:30:00,47.01,47.41,46.91,47.35,215314.0,37.5627,37.8823,37.4828,37.8344,215314.0
2020-11-18 12:00:00,47.37,47.39,46.94,46.99,234685.0,37.8503,37.8663,37.5068,37.5467,234685.0
2020-11-18 12:30:00,46.97,47.24,46.82,47.17,196757.0,37.5307,37.7465,37.4109,37.6905,196757.0
2020-11-18 13:00:00,47.19,47.3,46.92,46.96,144856.0,37.7065,37.7944,37.4908,37.5227,144856.0
2020-11-18 13:30:00,46.97,47.32,46.93,47.01,142019.0,37.5307,37.8104,37.4988,37.5627,142019.0
2020-11-18 14:00:00,47.02,47.15,46.26,46.4,204425.0,37.5707,37.6745,36.9634,37.0753,204425.0
2020-11-18 14:30:00,46.38,46.8,46.32,46.46,131812.0,37.0593,37.3949,37.0113,37.1232,131812.0
2020-11-18 15:00:00,46.47,46.49,45.98,45.98,231718.0,37.1312,37.1472,36.7397,36.7397,231718.0
2020-11-18 15:30:00,45.97,45.99,44.85,44.93,1043987.0,36.7317,36.7477,35.8368,35.9007,1043987.0
2020-11-19 09:30:00,44.45,45.27,44.11,45.07,421142.0,35.5172,36.1724,35.2455,36.0126,421142.0
2020-11-19 10:00:00,45.07,45.35,44.47,44.55,402119.0,36.0126,36.2363,35.5331,35.5971,402119.0
2020-11-19 10:30:00,44.55,44.71,44.36,44.45,317820.0,35.5971,35.7249,35.4452,35.5172,317820.0
2020-11-19 11:00:00,44.42,44.76,44.33,44.59,152148.0,35.4932,35.7649,35.4213,35.629,152148.0
2020-11-19 11:30:00,44.58,44.66,44.22,44.35,227754.0,35.621,35.6849,35.3334,35.4372,227754.0
2020-11-19 12:00:00,44.33,44.5,44.14,44.39,81400.0,35.4213,35.5571,35.2695,35.4692,81400.0
2020-11-19 12:30:00,44.37,44.74,44.14,44.71,201000.0,35.4532,35.7489,35.2695,35.7249,201000.0
2020-11-19 13:00:00,44.71,45.26,44.68,45.1,237482.0,35.7249,36.1644,35.7009,36.0365,237482.0
2020-11-19 13:30:00,45.13,45.37,44.97,45.04,234439.0,36.0605,36.2523,35.9327,35.9886,234439.0
2020-11-19 14:00:00,45.04,45.31,45.01,45.12,118224.0,35.9886,36.2043,35.9646,36.0525,118224.0
2020-11-19 14:30:00,45.12,45.53,45.1,45.36,126688.0,36.0525,36.3801,36.0365,36.2443,126688.0
2020-11-19 15:00:00,45.35,45.47,45.3,45.43,151948.0,36.2363,36.3322,36.1963,36.3002,151948.0
2020-11-19 15:30:00,45.43,45.61,45.38,45.45,387645.0,36.3002,36.444,36.2603,36.3162,387645.0
2020-11-20 09:30:00,45.1,45.37,44.57,44.82,278520.0,36.0365,36.2523,35.613,35.8128,278520.0
2020-11-20 10:00:00,44.86,45.38,44.78,45.05,145401.0,35.8448,36.2603,35.7808,35.9966,145401.0
2020-11-20 10:30:00,45.05,45.4,44.89,45.35,172780.0,35.9966,36.2762,35.8687,36.2363,172780.0
2020-11-20 11:00:00,45.33,45.49,45.18,45.31,120016.0,36.2203,36.3481,36.1004,36.2043,120016.0
2020-11-20 11:30:00,45.31,45.6,45.3,45.5,136925.0,36.2043,36.436,36.1963,36.3561,136925.0
2020-11-20 12:00:00,45.51,45.6,45.45,45.52,187943.0,36.3641,36.436,36.3162,36.3721,187943.0
2020-11-20 12:30:00,45.51,45.56,45.29,45.41,292540.0,36.3641,36.4041,36.1883,36.2842,292540.0
2020-11-20 13:00:00,45.41,45.7,45.39,45.66,143440.0,36.2842,36.5159,36.2682,36.484,143440.0
2020-11-20 13:30:00,45.68,45.77,45.61,45.71,108733.0,36.5,36.5719,36.444,36.5239,108733.0
2020-11-20 14:00:00,45.71,45.94,45.61,45.88,220697.0,36.5239,36.7077,36.444,36.6598,220697.0
2020-11-20 14:30:00,45.88,46.02,45.65,45.69,128942.0,36.6598,36.7716,36.476,36.508,128942.0
2020-11-20 15:00:00,45.71,45.84,45.51,45.58,167705.0,36.5239,36.6278,36.3641,36.4201,167705.0
2020-11-20 15:30:00,45.58,45.79,45.32,45.38,396427.0,36.4201,36.5879,36.2123,36.2603,396427.0
2020-11-23 09:30:00,46.13,47.24,46.05,47.18,327240.0,36.8595,37.7465,36.7956,37.6985,327240.0
2020-11-23 10:00:00,47.18,47.87,47.15,47.58,356744.0,37.6985,38.2499,37.6745,38.0181,356744.0
2020-11-23 10:30:00,47.56,48.31,47.55,48.22,265331.0,38.0022,38.6014,37.9942,38.5295,265331.0
2020-11-23 11:00:00,48.22,48.72,48.04,48.64,370055.0,38.5295,38.929,38.3857,38.8651,370055.0
2020-11-23 11:30:00,48.63,48.68,48.26,48.59,326576.0,38.8571,38.8971,38.5615,38.8252,326576.0
2020-11-23 12:00:00,48.61,48.77,48.48,48.69,145136.0,38.8411,38.969,38.7373,38.9051,145136.0
2020-11-23 12:30:00,48.7,48.8,48.28,48.59,271638.0,38.9131,38.993,38.5775,38.8252,271638.0
2020-11-23 13:00:00,48.59,48.8,48.49,48.63,103541.0,38.8252,38.993,38.7453,38.8571,103541.0
2020-11-23 13:30:00,48.64,49.08,48.62,49.07,187068.0,38.8651,39.2167,38.8491,39.2087,187068.0
2020-11-23 14:00:00,49.07,49.21,48.91,49.17,187566.0,39.2087,39.3206,39.0809,39.2886,187566.0
2020-11-23 14:30:00,49.19,49.71,49.18,49.69,211818.0,39.3046,39.7201,39.2966,39.7041,211818.0
2020-11-23 15:00:00,49.7,49.96,49.61,49.88,402066.0,39.7121,39.9198,39.6402,39.8559,402066.0
2020-11-23 15:30:00,49.88,50.46,49.72,50.37,875400.0,39.8559,40.3194,39.7281,40.2474,875400.0
2020-11-24 09:30:00,52.0,53.15,51.83,53.07,846731.0,41.5499,42.4688,41.414,42.4048,846731.0
2020-11-24 10:00:00,53.1,53.42,52.86,52.91,589266.0,42.4288,42.6845,42.237,42.277,589266.0
2020-11-24 10:30:00,52.92,53.62,52.9,53.48,371263.0,42.285,42.8443,42.269,42.7324,371263.0
2020-11-24 11:00:00,53.5,53.82,53.37,53.58,408181.0,42.7484,43.0041,42.6446,42.8124,408181.0
2020-11-24 11:30:00,53.56,53.87,53.4,53.78,439541.0,42.7964,43.0441,42.6685,42.9722,439541.0
2020-11-24 12:00:00,53.78,54.04,53.7,53.94,375350.0,42.9722,43.1799,42.9082,43.1,375350.0
2020-11-24 12:30:00,53.91,54.26,53.88,53.9,285790.0,43.076,43.3557,43.0521,43.068,285790.0
2020-11-24 13:00:00,53.91,54.16,53.89,53.91,224095.0,43.076,43.2758,43.0601,43.076,224095.0
2020-11-24 13:30:00,53.91,54.25,53.83,54.05,569210.0,43.076,43.3477,43.0121,43.1879,569210.0
2020-11-24 14:00:00,54.05,54.3,53.78,54.01,534912.0,43.1879,43.3877,42.9722,43.1559,534912.0
2020-11-24 14:30:00,54.0,54.42,53.84,54.42,431999.0,43.1479,43.4835,43.0201,43.4835,431999.0
2020-11-24 15:00:00,54.41,54.62,54.31,54.48,800146.0,43.4756,43.6433,43.3956,43.5315,800146.0
2020-11-24 15:30:00,54.46,54.7,54.37,54.42,1063652.0,43.5155,43.7073,43.4436,43.4835,1063652.0
2020-11-25 09:30:00,53.88,54.08,53.11,53.34,1062806.0,43.0521,43.2119,42.4368,42.6206,1062806.0
2020-11-25 10:00:00,53.36,54.04,53.28,53.98,389546.0,42.6366,43.1799,42.5726,43.132,389546.0
2020-11-25 10:30:00,54.0,54.51,53.91,54.39,367791.0,43.1479,43.5555,43.076,43.4596,367791.0
2020-11-25 11:00:00,54.37,54.78,53.83,53.95,340325.0,43.4436,43.7712,43.0121,43.108,340325.0
2020-11-25 11:30:00,53.98,54.45,53.95,54.22,661965.0,43.132,43.5075,43.108,43.3237,661965.0
2020-11-25 12:00:00,54.23,54.26,53.64,53.75,283853.0,43.3317,43.3557,42.8603,42.9482,283853.0
2020-11-25 12:30:00,53.76,54.17,53.76,54.14,302876.0,42.9562,43.2838,42.9562,43.2598,302876.0
2020-11-25 13:00:00,54.16,54.24,53.88,54.02,245541.0,43.2758,43.3397,43.0521,43.1639,245541.0
2020-11-25 13:30:00,54.03,54.13,53.69,54.06,483290.0,43.1719,43.2518,42.9002,43.1959,483290.0
2020-11-25 14:00:00,54.04,54.04,53.44,53.74,613428.0,43.1799,43.1799,42.7005,42.9402,613428.0
2020-11-25 14:30:00,53.74,53.76,53.25,53.41,244753.0,42.9402,42.9562,42.5487,42.6765,244753.0
2020-11-25 15:00:00,53.41,53.72,53.33,53.33,416114.0,42.6765,42.9242,42.6126,42.6126,416114.0
2020-11-25 15:30:00,53.34,53.39,53.0,53.0,832169.0,42.6206,42.6605,42.3489,42.3489,832169.0
2020-11-27 09:30:00,52.09,53.38,52.02,52.69,255015.0,41.6218,42.6525,41.5659,42.1012,255015.0
2020-11-27 10:00:00,52.66,52.72,51.88,52.03,121555.0,42.0772,42.1252,41.454,41.5738,121555.0
2020-11-27 10:30:00,52.05,52.33,51.68,52.31,210724.0,41.5898,41.8136,41.2942,41.7976,210724.0
2020-11-27 11:00:00,52.31,52.35,51.92,51.97,247021.0,41.7976,41.8295,41.486,41.5259,247021.0
2020-11-27 11:30:00,51.98,52.0,51.59,51.67,176331.0,41.5339,41.5499,41.2223,41.2862,176331.0
2020-11-27 12:00:00,51.67,51.8,51.13,51.17,155890.0,41.2862,41.3901,40.8547,40.8867,155890.0
2020-11-27 12:30:00,51.17,51.65,51.16,51.47,403253.0,40.8867,41.2702,40.8787,41.1264,403253.0
2020-11-30 09:30:00,50.89,50.89,49.88,50.52,427005.0,40.6629,40.6629,39.8559,40.3673,427005.0
2020-11-30 10:00:00,50.56,50.72,48.14,49.45,248980.0,40.3993,40.5271,38.4656,39.5123,248980.0
2020-11-30 10:30:00,49.5,49.61,49.0,49.47,277938.0,39.5523,39.6402,39.1528,39.5283,277938.0
2020-11-30 11:00:00,49.47,49.58,48.82,48.88,280926.0,39.5283,39.6162,39.0089,39.0569,280926.0
2020-11-30 11:30:00,48.9,49.03,48.78,48.79,280384.0,39.0729,39.1767,38.977,38.985,280384.0
2020-11-30 12:00:00,48.8,48.82,48.36,48.46,367252.0,38.993,39.0089,38.6414,38.7213,367252.0
2020-11-30 12:30:00,48.45,48.59,48.25,48.53,390260.0,38.7133,38.8252,38.5535,38.7772,390260.0
2020-11-30 13:00:00,48.53,48.53,48.08,48.33,249282.0,38.7772,38.7772,38.4177,38.6174,249282.0
2020-11-30 13:30:00,48.33,48.6,48.24,48.31,196976.0,38.6174,38.8332,38.5455,38.6014,196976.0
2020-11-30 14:00:00,48.3,48.57,48.18,48.28,177152.0,38.5934,38.8092,38.4976,38.5775,177152.0
2020-11-30 14:30:00,48.27,48.45,47.79,48.2,289900.0,38.5695,38.7133,38.1859,38.5135,289900.0
2020-11-30 15:00:00,48.21,48.29,47.81,47.81,315828.0,38.5215,38.5855,38.2019,38.2019,315828.0
2020-11-30 15:30:00,47.79,47.8,46.72,46.87,1506704.0,38.1859,38.1939,37.331,37.4508,1506704.0
2020-12-01 09:30:00,48.47,48.82,47.48,47.86,626972.0,38.7293,39.0089,37.9382,38.2419,626972.0
2020-12-01 10:00:00,47.82,48.24,47.53,48.15,257123.0,38.2099,38.5455,37.9782,38.4736,257123.0
2020-12-01 10:30:00,48.13,48.22,47.39,47.62,168530.0,38.4576,38.5295,37.8663,38.0501,168530.0
2020-12-01 11:00:00,47.68,47.91,47.32,47.32,190304.0,38.098,38.2818,37.8104,37.8104,190304.0
2020-12-01 11:30:00,47.31,47.34,46.72,46.76,274391.0,37.8024,37.8264,37.331,37.3629,274391.0
2020-12-01 12:00:00,46.74,47.09,46.63,47.05,137072.0,37.3469,37.6266,37.2591,37.5946,137072.0
2020-12-01 12:30:00,47.07,47.31,46.87,47.13,108306.0,37.6106,37.8024,37.4508,37.6586,108306.0
2020-12-01 13:00:00,47.15,47.23,46.9,46.92,127030.0,37.6745,37.7385,37.4748,37.4908,127030.0
2020-12-01 13:30:00,46.93,46.93,46.55,46.7,91232.0,37.4988,37.4988,37.1951,37.315,91232.0
2020-12-01 14:00:00,46.7,46.94,46.68,46.92,102477.0,37.315,37.5068,37.299,37.4908,102477.0
2020-12-01 14:30:00,46.92,46.97,46.73,46.74,90914.0,37.4908,37.5307,37.339,37.3469,90914.0
2020-12-01 15:00:00,46.76,46.84,46.53,46.69,122750.0,37.3629,37.4268,37.1791,37.307,122750.0
2020-12-01 15:30:00,46.69,46.76,46.45,46.56,444860.0,37.307,37.3629,37.1152,37.2031,444860.0
2020-12-02 09:30:00,46.58,47.27,46.31,47.14,399532.0,37.2191,37.7704,37.0034,37.6666,399532.0
2020-12-02 10:00:00,47.11,47.83,47.06,47.82,262976.0,37.6426,38.2179,37.6026,38.2099,262976.0
2020-12-02 10:30:00,47.82,48.45,47.66,48.45,400930.0,38.2099,38.7133,38.0821,38.7133,400930.0
2020-12-02 11:00:00,48.44,48.62,48.29,48.5,223460.0,38.7053,38.8491,38.5855,38.7532,223460.0
2020-12-02 11:30:00,48.51,48.93,48.29,48.86,271890.0,38.7612,39.0968,38.5855,39.0409,271890.0
2020-12-02 12:00:00,48.88,48.99,48.62,48.8,222195.0,39.0569,39.1448,38.8491,38.993,222195.0
2020-12-02 12:30:00,48.79,49.07,48.48,48.52,136026.0,38.985,39.2087,38.7373,38.7692,136026.0
2020-12-02 13:00:00,48.55,48.73,48.38,48.48,310860.0,38.7932,38.937,38.6574,38.7373,310860.0
2020-12-02 13:30:00,48.46,48.55,47.86,47.86,187844.0,38.7213,38.7932,38.2419,38.2419,187844.0
2020-12-02 14:00:00,47.86,48.2,47.8,48.15,114230.0,38.2419,38.5135,38.1939,38.4736,114230.0
2020-12-02 14:30:00,48.14,48.22,47.82,47.85,312650.0,38.4656,38.5295,38.2099,38.2339,312650.0
2020-12-02 15:00:00,47.84,47.96,47.44,47.52,323459.0,38.2259,38.3218,37.9063,37.9702,323459.0
2020-12-02 15:30:00,47.52,47.9,47.47,47.82,4497281.0,37.9702,38.2738,37.9302,38.2099,4497281.0
2020-12-03 09:30:00,48.75,48.85,47.86,48.15,1063881.0,38.953,39.0329,38.2419,38.4736,1063881.0
2020-12-03 10:00:00,48.14,48.25,47.72,48.16,492870.0,38.4656,38.5535,38.13,38.4816,492870.0
2020-12-03 10:30:00,48.18,48.3,47.96,48.0,958063.0,38.4976,38.5934,38.3218,38.3537,958063.0
2020-12-03 11:00:00,48.01,48.58,47.93,48.48,7709398.0,38.3617,38.8172,38.2978,38.7373,7709398.0
2020-12-03 11:30:00,48.46,48.52,47.93,48.15,437377.0,38.7213,38.7692,38.2978,38.4736,437377.0
2020-12-03 12:00:00,48.15,48.5,48.11,48.46,225493.0,38.4736,38.7532,38.4416,38.7213,225493.0
2020-12-03 12:30:00,48.46,48.6,48.38,48.57,701466.0,38.7213,38.8332,38.6574,38.8092,701466.0
2020-12-03 13:00:00,48.57,48.76,48.38,48.6,612595.0,38.8092,38.961,38.6574,38.8332,612595.0
2020-12-03 13:30:00,48.6,48.65,48.15,48.24,185001.0,38.8332,38.8731,38.4736,38.5455,185001.0
2020-12-03 14:00:00,48.24,48.54,48.13,48.54,328508.0,38.5455,38.7852,38.4576,38.7852,328508.0
2020-12-03 14:30:00,48.54,48.68,48.35,48.6,289276.0,38.7852,38.8971,38.6334,38.8332,289276.0
2020-12-03 15:00:00,48.59,48.75,48.5,48.69,436182.0,38.8252,38.953,38.7532,38.9051,436182.0
2020-12-03 15:30:00,48.7,48.7,47.91,48.17,832456.0,38.9131,38.9131,38.2818,38.4896,832456.0
2020-12-04 09:30:00,49.33,50.24,49.26,50.15,638156.0,39.4164,40.1436,39.3605,40.0717,638156.0
2020-12-04 10:00:00,50.15,51.44,50.12,51.43,475874.0,40.0717,41.1024,40.0477,41.0944,475874.0
2020-12-04 10:30:00,51.45,51.58,50.87,51.58,468034.0,41.1104,41.2143,40.647,41.2143,468034.0
2020-12-04 11:00:00,51.58,51.79,51.36,51.72,271761.0,41.2143,41.3821,41.0385,41.3261,271761.0
2020-12-04 11:30:00,51.73,52.38,51.61,52.16,279010.0,41.3341,41.8535,41.2382,41.6777,279010.0
2020-12-04 12:00:00,52.17,52.22,51.45,51.68,238485.0,41.6857,41.7257,41.1104,41.2942,238485.0
2020-12-04 12:30:00,51.72,52.18,51.54,52.0,284827.0,41.3261,41.6937,41.1823,41.5499,284827.0
2020-12-04 13:00:00,52.01,52.1,51.74,51.93,183219.0,41.5579,41.6298,41.3421,41.4939,183219.0
2020-12-04 13:30:00,51.91,52.39,51.89,52.14,190080.0,41.478,41.8615,41.462,41.6617,190080.0
2020-12-04 14:00:00,52.13,52.29,51.98,52.26,299205.0,41.6537,41.7816,41.5339,41.7576,299205.0
2020-12-04 14:30:00,52.28,52.65,52.14,52.58,288373.0,41.7736,42.0692,41.6617,42.0133,288373.0
2020-12-04 15:00:00,52.6,52.65,52.05,52.25,292349.0,42.0293,42.0692,41.5898,41.7496,292349.0
2020-12-04 15:30:00,52.23,53.01,52.23,53.0,810517.0,41.7337,42.3569,41.7337,42.3489,810517.0
2020-12-07 09:30:00,52.28,52.28,51.1,51.85,650083.0,41.7736,41.7736,40.8307,41.43,650083.0
2020-12-07 10:00:00,51.9,52.09,51.67,51.99,272607.0,41.47,41.6218,41.2862,41.5419,272607.0
2020-12-07 10:30:00,51.99,52.67,51.92,52.29,274883.0,41.5419,42.0852,41.486,41.7816,274883.0
2020-12-07 11:00:00,52.25,52.35,51.84,52.16,143626.0,41.7496,41.8295,41.422,41.6777,143626.0
2020-12-07 11:30:00,52.15,52.25,51.6,51.87,108594.0,41.6697,41.7496,41.2303,41.446,108594.0
2020-12-07 12:00:00,51.83,52.08,51.67,51.92,484061.0,41.414,41.6138,41.2862,41.486,484061.0
2020-12-07 12:30:00,51.92,52.02,51.75,51.78,191341.0,41.486,41.5659,41.3501,41.3741,191341.0
2020-12-07 13:00:00,51.77,52.0,51.56,51.56,212337.0,41.3661,41.5499,41.1983,41.1983,212337.0
2020-12-07 13:30:00,51.55,51.72,51.27,51.27,233339.0,41.1903,41.3261,40.9666,40.9666,233339.0
2020-12-07 14:00:00,51.26,51.57,51.21,51.52,215421.0,40.9586,41.2063,40.9186,41.1663,215421.0
2020-12-07 14:30:00,51.52,51.81,51.4,51.54,153200.0,41.1663,41.3981,41.0705,41.1823,153200.0
2020-12-07 15:00:00,51.55,51.77,51.4,51.75,216698.0,41.1903,41.3661,41.0705,41.3501,216698.0
2020-12-07 15:30:00,51.74,51.87,51.25,51.58,855331.0,41.3421,41.446,40.9506,41.2143,855331.0
2020-12-08 09:30:00,51.72,52.23,51.02,51.84,507083.0,41.3261,41.7337,40.7668,41.422,507083.0
2020-12-08 10:00:00,51.84,52.0,51.17,51.99,376359.0,41.422,41.5499,40.8867,41.5419,376359.0
2020-12-08 10:30:00,52.02,52.17,51.7,51.77,307467.0,41.5659,41.6857,41.3102,41.3661,307467.0
2020-12-08 11:00:00,51.79,52.2,51.53,51.64,235730.0,41.3821,41.7097,41.1743,41.2622,235730.0
2020-12-08 11:30:00,51.67,51.73,51.28,51.45,154044.0,41.2862,41.3341,40.9746,41.1104,154044.0
2020-12-08 12:00:00,51.43,51.9,51.39,51.81,155758.0,41.0944,41.47,41.0625,41.3981,155758.0
2020-12-08 12:30:00,51.84,51.95,51.6,51.69,142589.0,41.422,41.5099,41.2303,41.3022,142589.0
2020-12-08 13:00:00,51.7,51.82,51.48,51.73,158799.0,41.3102,41.406,41.1344,41.3341,158799.0
2020-12-08 13:30:00,51.72,51.85,51.58,51.6,195033.0,41.3261,41.43,41.2143,41.2303,195033.0
2020-12-08 14:00:00,51.59,52.1,51.5,51.97,215150.0,41.2223,41.6298,41.1504,41.5259,215150.0
2020-12-08 14:30:00,52.0,52.03,51.64,51.74,150418.0,41.5499,41.5738,41.2622,41.3421,150418.0
2020-12-08 15:00:00,51.76,51.94,51.66,51.83,153220.0,41.3581,41.5019,41.2782,41.414,153220.0
2020-12-08 15:30:00,51.82,52.23,51.8,52.15,499730.0,41.406,41.7337,41.3901,41.6697,499730.0
2020-12-09 09:30:00,52.83,53.86,52.76,53.82,535922.0,42.2131,43.0361,42.1571,43.0041,535922.0
2020-12-09 10:00:00,53.8,54.51,53.64,53.94,497449.0,42.9881,43.5555,42.8603,43.1,497449.0
2020-12-09 10:30:00,53.93,53.96,52.79,53.19,538076.0,43.092,43.116,42.1811,42.5007,538076.0
2020-12-09 11:00:00,53.16,53.27,52.36,52.63,225511.0,42.4768,42.5646,41.8375,42.0533,225511.0
2020-12-09 11:30:00,52.62,53.1,52.29,53.09,209533.0,42.0453,42.4288,41.7816,42.4208,209533.0
2020-12-09 12:00:00,53.05,53.41,53.02,53.04,182892.0,42.3889,42.6765,42.3649,42.3809,182892.0
2020-12-09 12:30:00,53.04,53.42,52.87,53.23,182407.0,42.3809,42.6845,42.245,42.5327,182407.0
2020-12-09 13:00:00,53.22,53.65,52.87,52.94,338302.0,42.5247,42.8683,42.245,42.301,338302.0
2020-12-09 13:30:00,52.91,52.91,52.07,52.1,192124.0,42.277,42.277,41.6058,41.6298,192124.0
2020-12-09 14:00:00,52.09,52.68,52.01,52.61,184060.0,41.6218,42.0932,41.5579,42.0373,184060.0
2020-12-09 14:30:00,52.6,52.63,52.24,52.39,480783.0,42.0293,42.0533,41.7416,41.8615,480783.0
2020-12-09 15:00:00,52.37,52.61,52.25,52.39,176327.0,41.8455,42.0373,41.7496,41.8615,176327.0
2020-12-09 15:30:00,52.4,53.36,52.4,52.96,1139436.0,41.8695,42.6366,41.8695,42.3169,1139436.0
2020-12-10 09:30:00,53.0,54.87,52.96,54.61,562485.0,42.3489,43.8431,42.3169,43.6354,562485.0
2020-12-10 10:00:00,54.63,55.53,54.57,55.51,352816.0,43.6513,44.3705,43.6034,44.3545,352816.0
2020-12-10 10:30:00,55.5,55.94,55.35,55.94,321213.0,44.3465,44.6981,44.2266,44.6981,321213.0
2020-12-10 11:00:00,55.92,55.95,55.38,55.64,216406.0,44.6821,44.7061,44.2506,44.4584,216406.0
2020-12-10 11:30:00,55.66,55.68,54.41,54.96,410409.0,44.4743,44.4903,43.4756,43.915,410409.0
2020-12-10 12:00:00,54.95,55.46,54.95,55.39,182342.0,43.907,44.3145,43.907,44.2586,182342.0
2020-12-10 12:30:00,55.39,55.43,54.91,54.91,159539.0,44.2586,44.2906,43.8751,43.8751,159539.0
2020-12-10 13:00:00,54.87,54.94,54.5,54.56,149878.0,43.8431,43.899,43.5475,43.5954,149878.0
2020-12-10 13:30:00,54.56,54.94,54.55,54.76,197050.0,43.5954,43.899,43.5874,43.7552,197050.0
2020-12-10 14:00:00,54.76,54.86,54.27,54.53,149542.0,43.7552,43.8351,43.3637,43.5714,149542.0
2020-12-10 14:30:00,54.52,54.98,54.47,54.78,151027.0,43.5634,43.931,43.5235,43.7712,151027.0
2020-12-10 15:00:00,54.79,55.05,54.78,54.91,169882.0,43.7792,43.9869,43.7712,43.8751,169882.0
2020-12-10 15:30:00,54.91,55.11,54.6,54.68,748091.0,43.8751,44.0349,43.6274,43.6913,748091.0
2020-12-11 09:30:00,54.22,54.34,53.57,54.0,450732.0,43.3237,43.4196,42.8044,43.1479,450732.0
2020-12-11 10:00:00,54.04,54.27,53.41,53.49,163250.0,43.1799,43.3637,42.6765,42.7404,163250.0
2020-12-11 10:30:00,53.53,53.71,53.34,53.6,352680.0,42.7724,42.9162,42.6206,42.8283,352680.0
2020-12-11 11:00:00,53.6,53.75,53.32,53.43,211418.0,42.8283,42.9482,42.6046,42.6925,211418.0
2020-12-11 11:30:00,53.49,53.51,53.15,53.24,172558.0,42.7404,42.7564,42.4688,42.5407,172558.0
2020-12-11 12:00:00,53.24,53.3,52.86,53.13,144363.0,42.5407,42.5886,42.237,42.4528,144363.0
2020-12-11 12:30:00,53.08,53.2,52.85,53.18,108207.0,42.4128,42.5087,42.2291,42.4927,108207.0
2020-12-11 13:00:00,53.16,53.31,52.99,53.1,96960.0,42.4768,42.5966,42.3409,42.4288,96960.0
2020-12-11 13:30:00,53.11,53.2,52.89,53.17,179848.0,42.4368,42.5087,42.261,42.4847,179848.0
2020-12-11 14:00:00,53.17,53.44,53.02,53.19,105948.0,42.4847,42.7005,42.3649,42.5007,105948.0
2020-12-11 14:30:00,53.2,53.33,53.14,53.21,117028.0,42.5087,42.6126,42.4608,42.5167,117028.0
2020-12-11 15:00:00,53.21,53.61,53.11,53.56,178467.0,42.5167,42.8363,42.4368,42.7964,178467.0
2020-12-11 15:30:00,53.56,53.63,53.26,53.6,363940.0,42.7964,42.8523,42.5567,42.8283,363940.0
2020-12-14 09:30:00,54.55,54.68,53.29,53.3,323642.0,43.5874,43.6913,42.5806,42.5886,323642.0
2020-12-14 10:00:00,53.34,53.57,52.71,52.95,262652.0,42.6206,42.8044,42.1172,42.309,262652.0
2020-12-14 10:30:00,52.97,53.1,51.88,51.97,177186.0,42.3249,42.4288,41.454,41.5259,177186.0
2020-12-14 11:00:00,51.98,52.65,51.89,52.39,126880.0,41.5339,42.0692,41.462,41.8615,126880.0
2020-12-14 11:30:00,52.42,52.72,52.36,52.57,130185.0,41.8855,42.1252,41.8375,42.0053,130185.0
2020-12-14 12:00:00,52.6,52.8,52.53,52.73,100821.0,42.0293,42.1891,41.9734,42.1332,100821.0
2020-12-14 12:30:00,52.72,52.74,52.4,52.65,78977.0,42.1252,42.1412,41.8695,42.0692,78977.0
2020-12-14 13:00:00,52.66,52.82,52.45,52.65,125783.0,42.0772,42.2051,41.9094,42.0692,125783.0
2020-12-14 13:30:00,52.64,52.91,52.54,52.61,151541.0,42.0613,42.277,41.9814,42.0373,151541.0
2020-12-14 14:00:00,52.59,52.78,52.52,52.76,113841.0,42.0213,42.1731,41.9654,42.1571,113841.0
2020-12-14 14:30:00,52.75,52.77,52.43,52.53,275164.0,42.1492,42.1651,41.8935,41.9734,275164.0
2020-12-14 15:00:00,52.53,52.55,52.23,52.4,157727.0,41.9734,41.9893,41.7337,41.8695,157727.0
2020-12-14 15:30:00,52.41,52.41,51.96,52.09,451909.0,41.8775,41.8775,41.5179,41.6218,451909.0
2020-12-15 09:30:00,52.52,53.34,52.03,52.13,188586.0,41.9654,42.6206,41.5738,41.6537,188586.0
2020-12-15 10:00:00,52.09,52.51,51.65,51.82,149472.0,41.6218,41.9574,41.2702,41.406,149472.0
2020-12-15 10:30:00,51.86,52.44,51.75,52.36,119546.0,41.438,41.9014,41.3501,41.8375,119546.0
2020-12-15 11:00:00,52.39,52.5,52.06,52.35,96845.0,41.8615,41.9494,41.5978,41.8295,96845.0
2020-12-15 11:30:00,52.35,52.4,52.03,52.07,71543.0,41.8295,41.8695,41.5738,41.6058,71543.0
2020-12-15 12:00:00,52.06,52.3,52.03,52.28,52680.0,41.5978,41.7896,41.5738,41.7736,52680.0
2020-12-15 12:30:00,52.3,52.83,52.23,52.73,58409.0,41.7896,42.2131,41.7337,42.1332,58409.0
2020-12-15 13:00:00,52.78,52.91,52.63,52.66,98198.0,42.1731,42.277,42.0533,42.0772,98198.0
2020-12-15 13:30:00,52.64,52.96,52.56,52.91,69544.0,42.0613,42.3169,41.9973,42.277,69544.0
2020-12-15 14:00:00,52.88,53.16,52.66,53.1,73623.0,42.253,42.4768,42.0772,42.4288,73623.0
2020-12-15 14:30:00,53.08,53.41,53.01,53.24,133313.0,42.4128,42.6765,42.3569,42.5407,133313.0
2020-12-15 15:00:00,53.26,53.35,53.06,53.09,149102.0,42.5567,42.6286,42.3969,42.4208,149102.0
2020-12-15 15:30:00,53.09,53.24,52.92,53.19,472190.0,42.4208,42.5407,42.285,42.5007,472190.0
2020-12-16 09:30:00,53.27,53.55,52.59,53.55,229602.0,42.5646,42.7884,42.0213,42.7884,229602.0
2020-12-16 10:00:00,53.48,53.53,53.15,53.36,197730.0,42.7324,42.7724,42.4688,42.6366,197730.0
2020-12-16 10:30:00,53.35,53.85,52.42,52.69,206842.0,42.6286,43.0281,41.8855,42.1012,206842.0
2020-12-16 11:00:00,52.68,53.6,52.56,53.6,246627.0,42.0932,42.8283,41.9973,42.8283,246627.0
2020-12-16 11:30:00,53.59,53.68,53.38,53.59,178420.0,42.8203,42.8923,42.6525,42.8203,178420.0
2020-12-16 12:00:00,53.58,53.97,53.46,53.82,162096.0,42.8124,43.124,42.7165,43.0041,162096.0
2020-12-16 12:30:00,53.8,53.93,53.6,53.76,109991.0,42.9881,43.092,42.8283,42.9562,109991.0
2020-12-16 13:00:00,53.76,53.81,53.25,53.32,95507.0,42.9562,42.9961,42.5487,42.6046,95507.0
2020-12-16 13:30:00,53.33,53.37,52.96,53.0,118976.0,42.6126,42.6446,42.3169,42.3489,118976.0
2020-12-16 14:00:00,53.03,53.12,52.82,52.88,100571.0,42.3729,42.4448,42.2051,42.253,100571.0
2020-12-16 14:30:00,52.88,53.08,52.84,53.03,126668.0,42.253,42.4128,42.2211,42.3729,126668.0
2020-12-16 15:00:00,53.02,53.1,52.72,52.95,135682.0,42.3649,42.4288,42.1252,42.309,135682.0
2020-12-16 15:30:00,52.95,53.15,52.53,52.69,261122.0,42.309,42.4688,41.9734,42.1012,261122.0
2020-12-17 09:30:00,53.28,53.41,52.11,52.15,235020.0,42.5726,42.6765,41.6378,41.6697,235020.0
2020-12-17 10:00:00,52.13,52.37,51.84,52.2,259440.0,41.6537,41.8455,41.422,41.7097,259440.0
2020-12-17 10:30:00,52.16,52.25,51.72,51.91,173031.0,41.6777,41.7496,41.3261,41.478,173031.0
2020-12-17 11:00:00,51.89,52.08,51.74,51.83,142302.0,41.462,41.6138,41.3421,41.414,142302.0
2020-12-17 11:30:00,51.81,51.81,51.5,51.76,158892.0,41.3981,41.3981,41.1504,41.3581,158892.0
2020-12-17 12:00:00,51.77,51.87,51.6,51.81,115722.0,41.3661,41.446,41.2303,41.3981,115722.0
2020-12-17 12:30:00,51.83,51.94,51.69,51.78,123533.0,41.414,41.5019,41.3022,41.3741,123533.0
2020-12-17 13:00:00,51.78,52.12,51.71,52.12,218131.0,41.3741,41.6458,41.3182,41.6458,218131.0
2020-12-17 13:30:00,52.12,52.25,51.95,52.03,194003.0,41.6458,41.7496,41.5099,41.5738,194003.0
2020-12-17 14:00:00,52.04,52.19,51.96,52.06,242432.0,41.5818,41.7017,41.5179,41.5978,242432.0
2020-12-17 14:30:00,52.07,52.53,52.06,52.52,158337.0,41.6058,41.9734,41.5978,41.9654,158337.0
2020-12-17 15:00:00,52.52,52.59,52.0,52.01,308143.0,41.9654,42.0213,41.5499,41.5579,308143.0
2020-12-17 15:30:00,52.02,52.15,51.8,52.14,579292.0,41.5659,41.6697,41.3901,41.6617,579292.0
2020-12-18 09:30:00,52.01,52.36,51.58,51.62,1015397.0,41.5579,41.8375,41.2143,41.2462,1015397.0
2020-12-18 10:00:00,51.59,51.92,51.49,51.59,249603.0,41.2223,41.486,41.1424,41.2223,249603.0
2020-12-18 10:30:00,51.57,52.0,51.54,51.91,305892.0,41.2063,41.5499,41.1823,41.478,305892.0
2020-12-18 11:00:00,51.91,52.0,51.6,51.65,273153.0,41.478,41.5499,41.2303,41.2702,273153.0
2020-12-18 11:30:00,51.65,51.7,51.45,51.55,139285.0,41.2702,41.3102,41.1104,41.1903,139285.0
2020-12-18 12:00:00,51.54,51.73,51.51,51.7,200893.0,41.1823,41.3341,41.1583,41.3102,200893.0
2020-12-18 12:30:00,51.7,51.81,51.56,51.66,152718.0,41.3102,41.3981,41.1983,41.2782,152718.0
2020-12-18 13:00:00,51.66,51.69,51.36,51.55,167748.0,41.2782,41.3022,41.0385,41.1903,167748.0
2020-12-18 13:30:00,51.55,51.56,51.25,51.34,162512.0,41.1903,41.1983,40.9506,41.0225,162512.0
2020-12-18 14:00:00,51.34,51.36,51.03,51.35,213870.0,41.0225,41.0385,40.7748,41.0305,213870.0
2020-12-18 14:30:00,51.36,51.45,51.17,51.45,215832.0,41.0385,41.1104,40.8867,41.1104,215832.0
2020-12-18 15:00:00,51.45,51.67,51.42,51.54,569565.0,41.1104,41.2862,41.0864,41.1823,569565.0
2020-12-18 15:30:00,51.54,52.0,51.31,51.76,1134466.0,41.1823,41.5499,40.9985,41.3581,1134466.0
2020-12-21 09:30:00,49.31,50.78,48.59,50.57,688946.0,39.4005,40.575,38.8252,40.4073,688946.0
2020-12-21 10:00:00,50.55,50.73,50.09,50.4,376220.0,40.3913,40.5351,40.0237,40.2714,376220.0
2020-12-21 10:30:00,50.4,50.99,50.36,50.64,212242.0,40.2714,40.7428,40.2395,40.4632,212242.0
2020-12-21 11:00:00,50.66,51.24,50.63,50.92,195380.0,40.4792,40.9426,40.4552,40.6869,195380.0
2020-12-21 11:30:00,50.93,51.09,50.47,50.49,135367.0,40.6949,40.8228,40.3273,40.3433,135367.0
2020-12-21 12:00:00,50.53,50.59,50.31,50.49,195015.0,40.3753,40.4232,40.1995,40.3433,195015.0
2020-12-21 12:30:00,50.51,50.7,50.42,50.66,162486.0,40.3593,40.5111,40.2874,40.4792,162486.0
2020-12-21 13:00:00,50.66,50.9,50.59,50.8,128583.0,40.4792,40.6709,40.4232,40.591,128583.0
2020-12-21 13:30:00,50.79,50.92,50.7,50.84,114165.0,40.583,40.6869,40.5111,40.623,114165.0
2020-12-21 14:00:00,50.85,51.04,50.7,50.97,172683.0,40.631,40.7828,40.5111,40.7269,172683.0
2020-12-21 14:30:00,50.97,51.1,50.61,50.68,139858.0,40.7269,40.8307,40.4392,40.4951,139858.0
2020-12-21 15:00:00,50.66,50.68,50.44,50.54,188490.0,40.4792,40.4951,40.3034,40.3833,188490.0
2020-12-21 15:30:00,50.52,50.53,50.01,50.06,787494.0,40.3673,40.3753,39.9598,39.9997,787494.0
2020-12-22 09:30:00,50.01,50.01,49.5,49.66,416354.0,39.9598,39.9598,39.5523,39.6801,416354.0
2020-12-22 10:00:00,49.66,49.97,49.54,49.88,191664.0,39.6801,39.9278,39.5842,39.8559,191664.0
2020-12-22 10:30:00,49.86,49.9,49.43,49.56,324033.0,39.8399,39.8719,39.4964,39.6002,324033.0
2020-12-22 11:00:00,49.57,49.83,49.5,49.75,286071.0,39.6082,39.816,39.5523,39.752,286071.0
2020-12-22 11:30:00,49.75,49.78,49.57,49.71,125399.0,39.752,39.776,39.6082,39.7201,125399.0
2020-12-22 12:00:00,49.71,49.77,49.37,49.37,244008.0,39.7201,39.768,39.4484,39.4484,244008.0
2020-12-22 12:30:00,49.37,49.88,49.28,49.81,196844.0,39.4484,39.8559,39.3765,39.8,196844.0
2020-12-22 13:00:00,49.82,49.82,49.27,49.38,214517.0,39.808,39.808,39.3685,39.4564,214517.0
2020-12-22 13:30:00,49.39,49.49,49.27,49.44,170369.0,39.4644,39.5443,39.3685,39.5043,170369.0
2020-12-22 14:00:00,49.45,49.47,49.23,49.23,121767.0,39.5123,39.5283,39.3365,39.3365,121767.0
2020-12-22 14:30:00,49.23,49.26,49.02,49.05,237240.0,39.3365,39.3605,39.1687,39.1927,237240.0
2020-12-22 15:00:00,49.05,49.15,48.72,48.77,275200.0,39.1927,39.2726,38.929,38.969,275200.0
2020-12-22 15:30:00,48.79,48.89,48.51,48.85,984451.0,38.985,39.0649,38.7612,39.0329,984451.0
2020-12-23 09:30:00,49.45,50.2,49.28,50.08,342998.0,39.5123,40.1116,39.3765,40.0157,342998.0
2020-12-23 10:00:00,50.09,50.82,49.98,50.33,203741.0,40.0237,40.607,39.9358,40.2155,203741.0
2020-12-23 10:30:00,50.33,50.84,50.21,50.68,175810.0,40.2155,40.623,40.1196,40.4951,175810.0
2020-12-23 11:00:00,50.67,50.93,50.47,50.71,229128.0,40.4872,40.6949,40.3273,40.5191,229128.0
2020-12-23 11:30:00,50.7,50.82,50.06,50.16,221481.0,40.5111,40.607,39.9997,40.0796,221481.0
2020-12-23 12:00:00,50.16,50.22,49.56,49.59,199851.0,40.0796,40.1276,39.6002,39.6242,199851.0
2020-12-23 12:30:00,49.58,50.08,49.51,49.97,128656.0,39.6162,40.0157,39.5603,39.9278,128656.0
2020-12-23 13:00:00,49.98,50.05,49.87,50.02,151521.0,39.9358,39.9918,39.8479,39.9678,151521.0
2020-12-23 13:30:00,50.02,50.24,49.91,50.17,90822.0,39.9678,40.1436,39.8799,40.0876,90822.0
2020-12-23 14:00:00,50.18,50.32,49.96,50.32,138812.0,40.0956,40.2075,39.9198,40.2075,138812.0
2020-12-23 14:30:00,50.31,50.4,50.23,50.28,99269.0,40.1995,40.2714,40.1356,40.1755,99269.0
2020-12-23 15:00:00,50.26,50.31,50.06,50.13,96110.0,40.1596,40.1995,39.9997,40.0557,96110.0
2020-12-23 15:30:00,50.12,50.33,49.88,50.1,604245.0,40.0477,40.2155,39.8559,40.0317,604245.0
2020-12-24 09:30:00,50.15,50.21,49.04,49.3,395156.0,40.0717,40.1196,39.1847,39.3925,395156.0
2020-12-24 10:00:00,49.29,49.51,49.07,49.26,120471.0,39.3845,39.5603,39.2087,39.3605,120471.0
2020-12-24 10:30:00,49.26,49.85,49.07,49.84,506050.0,39.3605,39.8319,39.2087,39.824,506050.0
2020-12-24 11:00:00,49.75,49.81,49.43,49.45,142240.0,39.752,39.8,39.4964,39.5123,142240.0
2020-12-24 11:30:00,49.44,49.52,49.21,49.4,100365.0,39.5043,39.5683,39.3206,39.4724,100365.0
2020-12-24 12:00:00,49.39,49.6,49.28,49.6,68850.0,39.4644,39.6322,39.3765,39.6322,68850.0
2020-12-24 12:30:00,49.62,49.66,49.27,49.6,406883.0,39.6482,39.6801,39.3685,39.6322,406883.0
2020-12-28 09:30:00,49.8,50.1,49.24,49.97,149712.0,39.792,40.0317,39.3445,39.9278,149712.0
2020-12-28 10:00:00,49.97,50.34,49.9,50.18,138532.0,39.9278,40.2235,39.8719,40.0956,138532.0
2020-12-28 10:30:00,50.13,50.14,49.29,49.36,229791.0,40.0557,40.0637,39.3845,39.4404,229791.0
2020-12-28 11:00:00,49.36,49.53,49.17,49.45,148592.0,39.4404,39.5763,39.2886,39.5123,148592.0
2020-12-28 11:30:00,49.4,49.67,49.36,49.61,96171.0,39.4724,39.6881,39.4404,39.6402,96171.0
2020-12-28 12:00:00,49.61,49.75,49.51,49.6,96727.0,39.6402,39.752,39.5603,39.6322,96727.0
2020-12-28 12:30:00,49.61,49.72,49.39,49.46,103350.0,39.6402,39.7281,39.4644,39.5203,103350.0
2020-12-28 13:00:00,49.46,49.69,49.45,49.5,84820.0,39.5203,39.7041,39.5123,39.5523,84820.0
2020-12-28 13:30:00,49.47,49.54,49.25,49.27,82188.0,39.5283,39.5842,39.3525,39.3685,82188.0
2020-12-28 14:00:00,49.26,49.37,49.14,49.19,113648.0,39.3605,39.4484,39.2646,39.3046,113648.0
2020-12-28 14:30:00,49.18,49.39,49.16,49.16,85321.0,39.2966,39.4644,39.2806,39.2806,85321.0
2020-12-28 15:00:00,49.15,49.17,48.94,48.99,170017.0,39.2726,39.2886,39.1048,39.1448,170017.0
2020-12-28 15:30:00,49.0,49.01,48.79,48.94,367534.0,39.1528,39.1608,38.985,39.1048,367534.0
2020-12-29 09:30:00,49.54,49.83,48.96,48.99,174598.0,39.5842,39.816,39.1208,39.1448,174598.0
2020-12-29 10:00:00,48.98,49.22,48.54,48.54,115251.0,39.1368,39.3286,38.7852,38.7852,115251.0
2020-12-29 10:30:00,48.54,48.96,48.2,48.81,140252.0,38.7852,39.1208,38.5135,39.0009,140252.0
2020-12-29 11:00:00,48.83,48.9,48.55,48.57,76028.0,39.0169,39.0729,38.7932,38.8092,76028.0
2020-12-29 11:30:00,48.55,48.71,48.42,48.57,78919.0,38.7932,38.921,38.6893,38.8092,78919.0
2020-12-29 12:00:00,48.56,48.83,48.39,48.53,97515.0,38.8012,39.0169,38.6654,38.7772,97515.0
2020-12-29 12:30:00,48.52,48.63,48.42,48.54,81341.0,38.7692,38.8571,38.6893,38.7852,81341.0
2020-12-29 13:00:00,48.56,48.71,48.29,48.58,72885.0,38.8012,38.921,38.5855,38.8172,72885.0
2020-12-29 13:30:00,48.58,48.85,48.57,48.71,76112.0,38.8172,39.0329,38.8092,38.921,76112.0
2020-12-29 14:00:00,48.71,48.74,48.57,48.61,71459.0,38.921,38.945,38.8092,38.8411,71459.0
2020-12-29 14:30:00,48.6,48.76,48.56,48.7,89660.0,38.8332,38.961,38.8012,38.9131,89660.0
2020-12-29 15:00:00,48.71,48.97,48.69,48.86,98538.0,38.921,39.1288,38.9051,39.0409,98538.0
2020-12-29 15:30:00,48.84,48.95,48.64,48.68,198221.0,39.0249,39.1128,38.8651,38.8971,198221.0
2020-12-30 09:30:00,48.58,49.68,48.34,49.67,177067.0,38.8172,39.6961,38.6254,39.6881,177067.0
2020-12-30 10:00:00,49.65,49.83,49.48,49.78,74808.0,39.6721,39.816,39.5363,39.776,74808.0
2020-12-30 10:30:00,49.78,50.18,49.67,50.12,99258.0,39.776,40.0956,39.6881,40.0477,99258.0
2020-12-30 11:00:00,50.1,50.21,49.57,49.59,106522.0,40.0317,40.1196,39.6082,39.6242,106522.0
2020-12-30 11:30:00,49.6,49.77,49.54,49.54,78463.0,39.6322,39.768,39.5842,39.5842,78463.0
2020-12-30 12:00:00,49.53,49.94,49.5,49.88,71685.0,39.5763,39.9039,39.5523,39.8559,71685.0
2020-12-30 12:30:00,49.88,49.95,49.61,49.64,47615.0,39.8559,39.9118,39.6402,39.6641,47615.0
2020-12-30 13:00:00,49.66,49.74,49.63,49.65,54364.0,39.6801,39.7441,39.6562,39.6721,54364.0
2020-12-30 13:30:00,49.68,50.06,49.65,49.83,91157.0,39.6961,39.9997,39.6721,39.816,91157.0
2020-12-30 14:00:00,49.83,50.17,49.78,50.15,83660.0,39.816,40.0876,39.776,40.0717,83660.0
2020-12-30 14:30:00,50.14,50.32,50.09,50.17,98771.0,40.0637,40.2075,40.0237,40.0876,98771.0
2020-12-30 15:00:00,50.18,50.33,50.16,50.3,127282.0,40.0956,40.2155,40.0796,40.1915,127282.0
2020-12-30 15:30:00,50.3,50.65,50.29,50.57,389411.0,40.1915,40.4712,40.1835,40.4073,389411.0
2020-12-31 09:30:00,50.3,50.45,49.53,49.62,137203.0,40.1915,40.3114,39.5763,39.6482,137203.0
2020-12-31 10:00:00,49.62,50.12,49.61,50.08,90553.0,39.6482,40.0477,39.6402,40.0157,90553.0
2020-12-31 10:30:00,50.08,50.27,49.89,50.14,75956.0,40.0157,40.1675,39.8639,40.0637,75956.0
2020-12-31 11:00:00,50.12,50.42,49.94,49.98,103140.0,40.0477,40.2874,39.9039,39.9358,103140.0
2020-12-31 11:30:00,49.97,50.05,49.78,49.82,75784.0,39.9278,39.9918,39.776,39.808,75784.0
2020-12-31 12:00:00,49.84,49.87,49.62,49.83,82252.0,39.824,39.8479,39.6482,39.816,82252.0
2020-12-31 12:30:00,49.8,49.87,49.58,49.67,78858.0,39.792,39.8479,39.6162,39.6881,78858.0
2020-12-31 13:00:00,49.69,49.82,49.58,49.73,50863.0,39.7041,39.808,39.6162,39.7361,50863.0
2020-12-31 13:30:00,49.73,49.82,49.65,49.73,73458.0,39.7361,39.808,39.6721,39.7361,73458.0
2020-12-31 14:00:00,49.72,49.95,49.57,49.87,115383.0,39.7281,39.9118,39.6082,39.8479,115383.0
2020-12-31 14:30:00,49.87,49.88,49.69,49.71,72023.0,39.8479,39.8559,39.7041,39.7201,72023.0
2020-12-31 15:00:00,49.71,50.02,49.68,49.92,110255.0,39.7201,39.9678,39.6961,39.8879,110255.0
2020-12-31 15:30:00,49.93,50.09,49.77,49.83,402354.0,39.8959,40.0237,39.768,39.816,402354.0
2021-01-04 09:30:00,50.76,50.95,50.26,50.64,317707.0,40.5591,40.7109,40.1596,40.4632,317707.0
2021-01-04 10:00:00,50.67,50.8,49.9,50.01,111180.0,40.4872,40.591,39.8719,39.9598,111180.0
2021-01-04 10:30:00,50.02,50.02,48.88,49.11,142335.0,39.9678,39.9678,39.0569,39.2407,142335.0
2021-01-04 11:00:00,49.15,49.27,48.72,49.05,249734.0,39.2726,39.3685,38.929,39.1927,249734.0
2021-01-04 11:30:00,49.0,49.01,48.6,48.87,280063.0,39.1528,39.1608,38.8332,39.0489,280063.0
2021-01-04 12:00:00,48.86,49.2,48.82,49.16,173011.0,39.0409,39.3126,39.0089,39.2806,173011.0
2021-01-04 12:30:00,49.15,49.29,48.81,49.24,137488.0,39.2726,39.3845,39.0009,39.3445,137488.0
2021-01-04 13:00:00,49.24,49.9,49.24,49.89,139740.0,39.3445,39.8719,39.3445,39.8639,139740.0
2021-01-04 13:30:00,49.86,50.2,49.83,50.16,84058.0,39.8399,40.1116,39.816,40.0796,84058.0
2021-01-04 14:00:00,50.15,50.17,49.91,49.98,71570.0,40.0717,40.0876,39.8799,39.9358,71570.0
2021-01-04 14:30:00,49.97,49.98,49.56,49.85,49725.0,39.9278,39.9358,39.6002,39.8319,49725.0
2021-01-04 15:00:00,49.85,49.87,49.61,49.81,78327.0,39.8319,39.8479,39.6402,39.8,78327.0
2021-01-04 15:30:00,49.79,50.2,49.7,49.87,505616.0,39.784,40.1116,39.7121,39.8479,505616.0
2021-01-05 09:30:00,50.74,51.89,50.37,51.65,366654.0,40.5431,41.462,40.2474,41.2702,366654.0
2021-01-05 10:00:00,51.66,51.95,51.52,51.91,143178.0,41.2782,41.5099,41.1663,41.478,143178.0
2021-01-05 10:30:00,51.86,52.54,51.67,52.54,184009.0,41.438,41.9814,41.2862,41.9814,184009.0
2021-01-05 11:00:00,52.54,53.23,52.48,53.18,260912.0,41.9814,42.5327,41.9334,42.4927,260912.0
2021-01-05 11:30:00,53.22,53.24,52.69,52.85,203607.0,42.5247,42.5407,42.1012,42.2291,203607.0
2021-01-05 12:00:00,52.89,53.57,52.86,53.54,261258.0,42.261,42.8044,42.237,42.7804,261258.0
2021-01-05 12:30:00,53.57,54.09,53.45,54.05,270292.0,42.8044,43.2199,42.7085,43.1879,270292.0
2021-01-05 13:00:00,54.07,54.83,54.04,54.83,294725.0,43.2039,43.8111,43.1799,43.8111,294725.0
2021-01-05 13:30:00,54.8,54.86,54.36,54.61,367901.0,43.7872,43.8351,43.4356,43.6354,367901.0
2021-01-05 14:00:00,54.62,55.32,54.61,55.21,347415.0,43.6433,44.2027,43.6354,44.1148,347415.0
2021-01-05 14:30:00,55.21,55.21,53.82,53.9,405619.0,44.1148,44.1148,43.0041,43.068,405619.0
2021-01-05 15:00:00,53.89,54.3,53.84,54.0,443244.0,43.0601,43.3877,43.0201,43.1479,443244.0
2021-01-05 15:30:00,54.0,54.39,53.84,53.92,530234.0,43.1479,43.4596,43.0201,43.084,530234.0
2021-01-06 09:30:00,54.46,55.35,53.73,54.01,493541.0,43.5155,44.2266,42.9322,43.1559,493541.0
2021-01-06 10:00:00,54.05,55.53,54.05,55.47,375298.0,43.1879,44.3705,43.1879,44.3225,375298.0
2021-01-06 10:30:00,55.5,56.16,55.09,55.65,456944.0,44.3465,44.8739,44.0189,44.4664,456944.0
2021-01-06 11:00:00,55.56,55.8,55.24,55.45,233480.0,44.3944,44.5862,44.1388,44.3065,233480.0
2021-01-06 11:30:00,55.46,55.46,54.8,55.29,256025.0,44.3145,44.3145,43.7872,44.1787,256025.0
2021-01-06 12:00:00,55.28,55.51,55.06,55.35,175747.0,44.1707,44.3545,43.9949,44.2266,175747.0
2021-01-06 12:30:00,55.38,55.62,55.28,55.31,183963.0,44.2506,44.4424,44.1707,44.1947,183963.0
2021-01-06 13:00:00,55.31,55.56,55.28,55.41,151914.0,44.1947,44.3944,44.1707,44.2746,151914.0
2021-01-06 13:30:00,55.4,55.78,55.37,55.59,207181.0,44.2666,44.5702,44.2426,44.4184,207181.0
2021-01-06 14:00:00,55.57,55.66,54.8,54.86,199834.0,44.4024,44.4743,43.7872,43.8351,199834.0
2021-01-06 14:30:00,54.86,55.14,54.1,54.72,379163.0,43.8351,44.0588,43.2278,43.7233,379163.0
2021-01-06 15:00:00,54.7,54.84,54.25,54.61,301544.0,43.7073,43.8191,43.3477,43.6354,301544.0
2021-01-06 15:30:00,54.63,55.2,54.33,55.06,776068.0,43.6513,44.1068,43.4116,43.9949,776068.0
2021-01-07 09:30:00,55.69,56.86,55.25,56.79,276249.0,44.4983,45.4332,44.1467,45.3773,276249.0
2021-01-07 10:00:00,56.83,57.73,56.59,57.73,287887.0,45.4092,46.1284,45.2174,46.1284,287887.0
2021-01-07 10:30:00,57.71,58.15,57.5,58.05,248724.0,46.1124,46.4639,45.9446,46.384,248724.0
2021-01-07 11:00:00,58.05,58.19,57.61,57.62,276683.0,46.384,46.4959,46.0325,46.0405,276683.0
2021-01-07 11:30:00,57.62,57.78,57.05,57.2,124378.0,46.0405,46.1683,45.585,45.7049,124378.0
2021-01-07 12:00:00,57.17,57.71,57.03,57.6,123402.0,45.6809,46.1124,45.569,46.0245,123402.0
2021-01-07 12:30:00,57.59,57.94,57.5,57.84,185262.0,46.0165,46.2961,45.9446,46.2162,185262.0
2021-01-07 13:00:00,57.83,58.1,57.81,58.02,399658.0,46.2083,46.424,46.1923,46.3601,399658.0
2021-01-07 13:30:00,58.02,58.23,57.92,58.03,142102.0,46.3601,46.5279,46.2802,46.3681,142102.0
2021-01-07 14:00:00,58.01,58.3,57.92,58.29,202752.0,46.3521,46.5838,46.2802,46.5758,202752.0
2021-01-07 14:30:00,58.3,58.96,58.3,58.88,416061.0,46.5838,47.1112,46.5838,47.0472,416061.0
2021-01-07 15:00:00,58.89,59.09,58.64,59.02,349013.0,47.0552,47.215,46.8555,47.1591,349013.0
2021-01-07 15:30:00,59.03,59.26,58.45,58.62,888129.0,47.1671,47.3509,46.7037,46.8395,888129.0
2021-01-08 09:30:00,59.5,59.69,58.5,58.73,378794.0,47.5426,47.6945,46.7436,46.9274,378794.0
2021-01-08 10:00:00,58.73,59.18,58.22,58.26,303731.0,46.9274,47.287,46.5199,46.5518,303731.0
2021-01-08 10:30:00,58.28,59.1,57.99,59.09,222485.0,46.5678,47.223,46.3361,47.215,222485.0
2021-01-08 11:00:00,59.06,59.25,58.8,58.87,276113.0,47.1911,47.3429,46.9833,47.0393,276113.0
2021-01-08 11:30:00,58.86,59.61,58.77,59.35,266201.0,47.0313,47.6305,46.9593,47.4228,266201.0
2021-01-08 12:00:00,59.34,59.67,59.14,59.61,271534.0,47.4148,47.6785,47.255,47.6305,271534.0
2021-01-08 12:30:00,59.59,59.65,59.35,59.36,233666.0,47.6146,47.6625,47.4228,47.4308,233666.0
2021-01-08 13:00:00,59.32,59.42,58.24,58.53,252191.0,47.3988,47.4787,46.5359,46.7676,252191.0
2021-01-08 13:30:00,58.52,58.76,58.22,58.36,303711.0,46.7596,46.9514,46.5199,46.6317,303711.0
2021-01-08 14:00:00,58.37,58.96,58.31,58.92,228036.0,46.6397,47.1112,46.5918,47.0792,228036.0
2021-01-08 14:30:00,58.92,59.24,58.87,59.1,225058.0,47.0792,47.3349,47.0393,47.223,225058.0
2021-01-08 15:00:00,59.1,59.56,59.1,59.37,288894.0,47.223,47.5906,47.223,47.4388,288894.0
2021-01-08 15:30:00,59.36,59.52,58.83,58.87,791102.0,47.4308,47.5586,47.0073,47.0393,791102.0
2021-01-11 09:30:00,57.43,58.67,56.8,58.67,269213.0,45.8886,46.8794,45.3852,46.8794,269213.0
2021-01-11 10:00:00,58.56,59.08,58.37,58.55,167067.0,46.7916,47.207,46.6397,46.7836,167067.0
2021-01-11 10:30:00,58.54,59.16,58.46,58.74,118806.0,46.7756,47.271,46.7116,46.9354,118806.0
2021-01-11 11:00:00,58.74,59.12,58.45,59.11,171838.0,46.9354,47.239,46.7037,47.231,171838.0
2021-01-11 11:30:00,59.13,59.21,58.82,59.21,116376.0,47.247,47.3109,46.9993,47.3109,116376.0
2021-01-11 12:00:00,59.21,59.48,59.03,59.18,176994.0,47.3109,47.5267,47.1671,47.287,176994.0
2021-01-11 12:30:00,59.19,59.5,59.19,59.42,192098.0,47.2949,47.5426,47.2949,47.4787,192098.0
2021-01-11 13:00:00,59.42,59.66,59.23,59.35,163662.0,47.4787,47.6705,47.3269,47.4228,163662.0
2021-01-11 13:30:00,59.37,59.5,59.2,59.42,171410.0,47.4388,47.5426,47.3029,47.4787,171410.0
2021-01-11 14:00:00,59.43,59.66,59.24,59.32,193007.0,47.4867,47.6705,47.3349,47.3988,193007.0
2021-01-11 14:30:00,59.32,59.68,59.25,59.65,208535.0,47.3988,47.6865,47.3429,47.6625,208535.0
2021-01-11 15:00:00,59.65,59.93,59.39,59.92,345701.0,47.6625,47.8862,47.4548,47.8782,345701.0
2021-01-11 15:30:00,59.93,60.03,59.42,59.59,941681.0,47.8862,47.9661,47.4787,47.6146,941681.0
2021-01-12 09:30:00,60.79,61.58,60.31,61.58,452415.0,48.5734,49.2046,48.1899,49.2046,452415.0
2021-01-12 10:00:00,61.58,62.33,61.31,62.19,331479.0,49.2046,49.8039,48.9889,49.6921,331479.0
2021-01-12 10:30:00,62.21,62.63,61.78,62.54,369474.0,49.708,50.0436,49.3644,49.9717,369474.0
2021-01-12 11:00:00,62.59,62.62,62.15,62.24,239616.0,50.0117,50.0356,49.6601,49.732,239616.0
2021-01-12 11:30:00,62.24,63.03,62.2,62.68,333517.0,49.732,50.3632,49.7,50.0836,333517.0
2021-01-12 12:00:00,62.68,62.69,61.78,62.07,502875.0,50.0836,50.0916,49.3644,49.5962,502875.0
2021-01-12 12:30:00,62.05,62.12,61.85,61.98,124462.0,49.5802,49.6361,49.4204,49.5243,124462.0
2021-01-12 13:00:00,61.99,62.03,61.63,61.99,111380.0,49.5322,49.5642,49.2446,49.5322,111380.0
2021-01-12 13:30:00,62.0,62.14,61.75,61.85,145322.0,49.5402,49.6521,49.3405,49.4204,145322.0
2021-01-12 14:00:00,61.86,61.99,61.58,61.89,128767.0,49.4284,49.5322,49.2046,49.4523,128767.0
2021-01-12 14:30:00,61.82,61.95,61.47,61.62,147971.0,49.3964,49.5003,49.1167,49.2366,147971.0
2021-01-12 15:00:00,61.6,61.87,61.45,61.75,213485.0,49.2206,49.4364,49.1008,49.3405,213485.0
2021-01-12 15:30:00,61.75,62.6,61.75,62.45,732090.0,49.3405,50.0197,49.3405,49.8998,732090.0
2021-01-13 09:30:00,62.13,62.34,60.18,60.4,489785.0,49.6441,49.8119,48.086,48.2618,489785.0
2021-01-13 10:00:00,60.4,61.28,59.93,61.12,386103.0,48.2618,48.9649,47.8862,48.8371,386103.0
2021-01-13 10:30:00,61.02,61.07,60.45,60.7,117195.0,48.7572,48.7971,48.3017,48.5015,117195.0
2021-01-13 11:00:00,60.69,60.75,60.23,60.74,117533.0,48.4935,48.5414,48.1259,48.5334,117533.0
2021-01-13 11:30:00,60.78,60.81,59.91,59.96,118698.0,48.5654,48.5894,47.8702,47.9102,118698.0
2021-01-13 12:00:00,59.96,60.1,59.8,60.06,193102.0,47.9102,48.0221,47.7824,47.9901,193102.0
2021-01-13 12:30:00,60.06,60.58,59.97,60.36,209117.0,47.9901,48.4056,47.9182,48.2298,209117.0
2021-01-13 13:00:00,60.34,60.6,60.19,60.49,118115.0,48.2138,48.4216,48.094,48.3337,118115.0
2021-01-13 13:30:00,60.49,60.83,60.4,60.83,59594.0,48.3337,48.6054,48.2618,48.6054,59594.0
2021-01-13 14:00:00,60.82,60.95,60.68,60.8,148384.0,48.5974,48.7012,48.4855,48.5814,148384.0
2021-01-13 14:30:00,60.79,60.83,60.56,60.69,166735.0,48.5734,48.6054,48.3896,48.4935,166735.0
2021-01-13 15:00:00,60.68,60.69,60.3,60.31,140885.0,48.4855,48.4935,48.1819,48.1899,140885.0
2021-01-13 15:30:00,60.31,60.65,60.21,60.47,381141.0,48.1899,48.4615,48.11,48.3177,381141.0
2021-01-14 09:30:00,60.29,61.2,60.11,61.18,310766.0,48.4641,49.1956,48.3194,49.1796,310766.0
2021-01-14 10:00:00,61.16,61.67,61.09,61.35,180269.0,49.1635,49.5734,49.1072,49.3162,180269.0
2021-01-14 10:30:00,61.31,61.74,60.46,60.84,105028.0,49.2841,49.6297,48.6008,48.9063,105028.0
2021-01-14 11:00:00,60.87,61.62,60.87,61.49,108197.0,48.9304,49.5333,48.9304,49.4288,108197.0
2021-01-14 11:30:00,61.49,61.67,61.02,61.18,96525.0,49.4288,49.5734,49.0509,49.1796,96525.0
2021-01-14 12:00:00,61.22,61.37,61.08,61.36,71640.0,49.2117,49.3323,49.0992,49.3243,71640.0
2021-01-14 12:30:00,61.34,61.52,61.13,61.49,83624.0,49.3082,49.4529,49.1394,49.4288,83624.0
2021-01-14 13:00:00,61.49,61.7,61.43,61.68,132058.0,49.4288,49.5976,49.3805,49.5815,132058.0
2021-01-14 13:30:00,61.72,62.1,61.69,61.97,118762.0,49.6136,49.9191,49.5895,49.8146,118762.0
2021-01-14 14:00:00,61.98,62.61,61.97,62.6,222580.0,49.8226,50.3291,49.8146,50.321,222580.0
2021-01-14 14:30:00,62.61,62.97,62.51,62.76,256151.0,50.3291,50.6185,50.2487,50.4496,256151.0
2021-01-14 15:00:00,62.78,62.91,62.17,62.39,304855.0,50.4657,50.5702,49.9754,50.1522,304855.0
2021-01-14 15:30:00,62.39,62.64,62.03,62.23,443884.0,50.1522,50.3532,49.8628,50.0236,443884.0
2021-01-15 09:30:00,60.94,61.04,59.83,59.91,429308.0,48.9866,49.067,48.0944,48.1587,429308.0
2021-01-15 10:00:00,59.9,59.9,58.55,59.33,334315.0,48.1506,48.1506,47.0654,47.6924,334315.0
2021-01-15 10:30:00,59.32,59.81,59.22,59.32,174534.0,47.6844,48.0783,47.604,47.6844,174534.0
2021-01-15 11:00:00,59.32,60.0,59.2,59.94,164607.0,47.6844,48.231,47.5879,48.1828,164607.0
2021-01-15 11:30:00,59.93,60.25,59.58,59.61,122026.0,48.1747,48.432,47.8934,47.9175,122026.0
2021-01-15 12:00:00,59.6,59.9,59.44,59.63,94173.0,47.9095,48.1506,47.7809,47.9336,94173.0
2021-01-15 12:30:00,59.62,60.27,59.55,60.26,89025.0,47.9256,48.4481,47.8693,48.44,89025.0
2021-01-15 13:00:00,60.27,60.55,60.0,60.07,179377.0,48.4481,48.6731,48.231,48.2873,179377.0
2021-01-15 13:30:00,60.07,60.3,60.01,60.28,124149.0,48.2873,48.4722,48.2391,48.4561,124149.0
2021-01-15 14:00:00,60.27,60.31,59.6,59.69,145274.0,48.4481,48.4802,47.9095,47.9818,145274.0
2021-01-15 14:30:00,59.69,59.99,59.64,59.69,109694.0,47.9818,48.223,47.9416,47.9818,109694.0
2021-01-15 15:00:00,59.71,59.76,59.41,59.61,156345.0,47.9979,48.0381,47.7567,47.9175,156345.0
2021-01-15 15:30:00,59.6,59.6,59.03,59.17,760528.0,47.9095,47.9095,47.4513,47.5638,760528.0
2021-01-19 09:30:00,60.26,60.78,59.96,60.55,225426.0,48.44,48.858,48.1989,48.6731,225426.0
2021-01-19 10:00:00,60.54,60.77,59.87,60.37,168887.0,48.6651,48.85,48.1265,48.5284,168887.0
2021-01-19 10:30:00,60.35,61.14,60.3,60.79,93411.0,48.5124,49.1474,48.4722,48.8661,93411.0
2021-01-19 11:00:00,60.8,61.14,60.78,61.0,74845.0,48.8741,49.1474,48.858,49.0349,74845.0
2021-01-19 11:30:00,60.98,61.23,60.64,60.92,100104.0,49.0188,49.2198,48.7455,48.9706,100104.0
2021-01-19 12:00:00,60.9,60.97,60.33,60.54,95298.0,48.9545,49.0108,48.4963,48.6651,95298.0
2021-01-19 12:30:00,60.55,60.61,60.24,60.35,76327.0,48.6731,48.7214,48.4239,48.5124,76327.0
2021-01-19 13:00:00,60.36,60.62,60.27,60.49,145158.0,48.5204,48.7294,48.4481,48.6249,145158.0
2021-01-19 13:30:00,60.49,60.93,60.46,60.8,64824.0,48.6249,48.9786,48.6008,48.8741,64824.0
2021-01-19 14:00:00,60.78,61.21,60.73,60.93,104254.0,48.858,49.2037,48.8178,48.9786,104254.0
2021-01-19 14:30:00,60.93,61.1,60.81,60.93,88695.0,48.9786,49.1153,48.8821,48.9786,88695.0
2021-01-19 15:00:00,60.95,61.08,60.74,60.85,72690.0,48.9947,49.0992,48.8259,48.9143,72690.0
2021-01-19 15:30:00,60.84,60.91,60.41,60.48,263195.0,48.9063,48.9625,48.5606,48.6169,263195.0
2021-01-20 09:30:00,61.05,61.25,59.98,60.6,129419.0,49.0751,49.2358,48.2149,48.7133,129419.0
2021-01-20 10:00:00,60.53,60.91,60.46,60.65,65250.0,48.6571,48.9625,48.6008,48.7535,65250.0
2021-01-20 10:30:00,60.66,60.72,59.77,59.85,112570.0,48.7616,48.8098,48.0461,48.1104,112570.0
2021-01-20 11:00:00,59.8,59.82,59.36,59.72,102363.0,48.0702,48.0863,47.7166,48.0059,102363.0
2021-01-20 11:30:00,59.73,59.94,59.52,59.58,93145.0,48.014,48.1828,47.8452,47.8934,93145.0
2021-01-20 12:00:00,59.63,60.18,59.6,59.83,61606.0,47.9336,48.3757,47.9095,48.0944,61606.0
2021-01-20 12:30:00,59.87,60.07,59.6,60.01,66837.0,48.1265,48.2873,47.9095,48.2391,66837.0
2021-01-20 13:00:00,59.99,60.33,59.92,60.26,59386.0,48.223,48.4963,48.1667,48.44,59386.0
2021-01-20 13:30:00,60.28,60.42,60.19,60.22,29453.0,48.4561,48.5686,48.3837,48.4079,29453.0
2021-01-20 14:00:00,60.18,60.2,59.92,60.0,41601.0,48.3757,48.3918,48.1667,48.231,41601.0
2021-01-20 14:30:00,60.0,60.11,59.94,60.01,43138.0,48.231,48.3194,48.1828,48.2391,43138.0
2021-01-20 15:00:00,60.0,60.01,59.67,59.95,74054.0,48.231,48.2391,47.9657,48.1908,74054.0
2021-01-20 15:30:00,59.96,60.25,59.86,60.2,328315.0,48.1989,48.432,48.1185,48.3918,328315.0
2021-01-21 09:30:00,60.11,60.46,59.59,59.65,153514.0,48.3194,48.6008,47.9014,47.9497,153514.0
2021-01-21 10:00:00,59.69,59.89,58.92,59.12,174862.0,47.9818,48.1426,47.3629,47.5236,174862.0
2021-01-21 10:30:00,59.14,59.21,58.5,58.74,143136.0,47.5397,47.596,47.0252,47.2182,143136.0
2021-01-21 11:00:00,58.74,59.3,58.63,59.09,159963.0,47.2182,47.6683,47.1297,47.4995,159963.0
2021-01-21 11:30:00,59.11,59.11,58.46,58.59,86775.0,47.5156,47.5156,46.9931,47.0976,86775.0
2021-01-21 12:00:00,58.59,58.76,58.2,58.34,109810.0,47.0976,47.2342,46.7841,46.8966,109810.0
2021-01-21 12:30:00,58.32,58.59,57.66,57.82,239949.0,46.8805,47.0976,46.35,46.4786,239949.0
2021-01-21 13:00:00,57.82,57.87,55.8,55.9,755909.0,46.4786,46.5188,44.8548,44.9352,755909.0
2021-01-21 13:30:00,55.91,56.1,55.18,55.63,1005960.0,44.9433,45.096,44.3565,44.7182,1005960.0
2021-01-21 14:00:00,55.63,55.9,55.1,55.28,820745.0,44.7182,44.9352,44.2922,44.4368,820745.0
2021-01-21 14:30:00,55.26,55.83,55.04,55.12,598080.0,44.4208,44.879,44.2439,44.3082,598080.0
2021-01-21 15:00:00,55.11,55.51,54.96,55.29,471402.0,44.3002,44.6217,44.1796,44.4449,471402.0
2021-01-21 15:30:00,55.29,55.48,55.0,55.03,1071126.0,44.4449,44.5976,44.2118,44.2359,1071126.0
2021-01-22 09:30:00,53.25,54.1,52.94,53.53,786131.0,42.805,43.4883,42.5558,43.0301,786131.0
2021-01-22 10:00:00,53.54,54.06,53.45,53.55,298717.0,43.0381,43.4561,42.9658,43.0462,298717.0
2021-01-22 10:30:00,53.58,53.89,53.32,53.76,339198.0,43.0703,43.3195,42.8613,43.215,339198.0
2021-01-22 11:00:00,53.75,54.32,53.66,54.18,217244.0,43.207,43.6651,43.1346,43.5526,217244.0
2021-01-22 11:30:00,54.19,54.39,53.87,53.93,219990.0,43.5606,43.7214,43.3034,43.3516,219990.0
2021-01-22 12:00:00,53.96,54.07,53.78,54.0,154458.0,43.3758,43.4642,43.2311,43.4079,154458.0
2021-01-22 12:30:00,53.99,54.35,53.93,54.13,150845.0,43.3999,43.6893,43.3516,43.5124,150845.0
2021-01-22 13:00:00,54.13,54.19,53.91,54.12,185301.0,43.5124,43.5606,43.3356,43.5044,185301.0
2021-01-22 13:30:00,54.12,54.62,54.1,54.3,203315.0,43.5044,43.9063,43.4883,43.6491,203315.0
2021-01-22 14:00:00,54.29,54.44,54.24,54.41,111913.0,43.641,43.7616,43.6008,43.7375,111913.0
2021-01-22 14:30:00,54.39,54.68,54.27,54.42,148502.0,43.7214,43.9545,43.625,43.7455,148502.0
2021-01-22 15:00:00,54.41,54.78,54.41,54.75,275799.0,43.7375,44.0349,43.7375,44.0108,275799.0
2021-01-22 15:30:00,54.74,54.98,54.66,54.85,622869.0,44.0028,44.1957,43.9385,44.0912,622869.0
2021-01-25 09:30:00,54.12,54.43,53.33,53.62,467855.0,43.5044,43.7536,42.8693,43.1025,467855.0
2021-01-25 10:00:00,53.58,54.72,53.5,54.47,188942.0,43.0703,43.9867,43.006,43.7857,188942.0
2021-01-25 10:30:00,54.43,54.56,53.89,53.9,246796.0,43.7536,43.8581,43.3195,43.3275,246796.0
2021-01-25 11:00:00,53.9,54.13,53.4,53.6,278781.0,43.3275,43.5124,42.9256,43.0864,278781.0
2021-01-25 11:30:00,53.63,53.98,53.54,53.96,153707.0,43.1105,43.3918,43.0381,43.3758,153707.0
2021-01-25 12:00:00,53.92,54.13,53.44,53.51,130511.0,43.3436,43.5124,42.9578,43.014,130511.0
2021-01-25 12:30:00,53.52,53.79,53.14,53.23,143274.0,43.0221,43.2391,42.7166,42.789,143274.0
2021-01-25 13:00:00,53.26,53.76,52.81,53.55,229898.0,42.8131,43.215,42.4513,43.0462,229898.0
2021-01-25 13:30:00,53.57,53.76,53.37,53.63,231927.0,43.0623,43.215,42.9015,43.1105,231927.0
2021-01-25 14:00:00,53.64,53.88,53.55,53.75,135831.0,43.1185,43.3115,43.0462,43.207,135831.0
2021-01-25 14:30:00,53.84,54.19,53.6,54.15,352618.0,43.2793,43.5606,43.0864,43.5285,352618.0
2021-01-25 15:00:00,54.15,54.7,54.03,54.63,455091.0,43.5285,43.9706,43.432,43.9143,455091.0
2021-01-25 15:30:00,54.63,55.25,54.51,55.2,666931.0,43.9143,44.4127,43.8179,44.3725,666931.0
2021-01-26 09:30:00,55.84,56.78,55.37,55.38,275002.0,44.887,45.6426,44.5092,44.5172,275002.0
2021-01-26 10:00:00,55.39,55.72,55.11,55.49,157731.0,44.5253,44.7905,44.3002,44.6057,157731.0
2021-01-26 10:30:00,55.43,55.68,54.96,55.03,134215.0,44.5574,44.7584,44.1796,44.2359,134215.0
2021-01-26 11:00:00,55.07,55.12,54.53,54.77,250098.0,44.268,44.3082,43.834,44.0269,250098.0
2021-01-26 11:30:00,54.76,54.79,54.18,54.23,89626.0,44.0188,44.043,43.5526,43.5928,89626.0
2021-01-26 12:00:00,54.24,54.43,54.06,54.3,58272.0,43.6008,43.7536,43.4561,43.6491,58272.0
2021-01-26 12:30:00,54.3,54.32,53.97,54.15,103532.0,43.6491,43.6651,43.3838,43.5285,103532.0
2021-01-26 13:00:00,54.17,54.4,54.12,54.36,90795.0,43.5446,43.7295,43.5044,43.6973,90795.0
2021-01-26 13:30:00,54.34,54.39,54.13,54.28,85583.0,43.6812,43.7214,43.5124,43.633,85583.0
2021-01-26 14:00:00,54.26,54.61,54.22,54.27,172290.0,43.6169,43.8983,43.5848,43.625,172290.0
2021-01-26 14:30:00,54.27,54.5,54.0,54.12,183220.0,43.625,43.8098,43.4079,43.5044,183220.0
2021-01-26 15:00:00,54.12,54.27,53.9,54.02,269607.0,43.5044,43.625,43.3275,43.424,269607.0
2021-01-26 15:30:00,54.01,54.03,53.47,53.48,613792.0,43.416,43.432,42.9819,42.9899,613792.0
2021-01-27 09:30:00,52.72,53.29,51.89,52.59,553086.0,42.379,42.8372,41.7118,42.2745,553086.0
2021-01-27 10:00:00,52.63,53.24,52.17,53.05,449502.0,42.3066,42.797,41.9369,42.6443,449502.0
2021-01-27 10:30:00,53.07,53.94,52.97,53.45,566297.0,42.6603,43.3597,42.5799,42.9658,566297.0
2021-01-27 11:00:00,53.44,54.83,53.29,54.83,317868.0,42.9578,44.0751,42.8372,44.0751,317868.0
2021-01-27 11:30:00,54.85,55.34,54.46,54.51,296088.0,44.0912,44.4851,43.7777,43.8179,296088.0
2021-01-27 12:00:00,54.49,55.15,54.45,54.48,209472.0,43.8018,44.3323,43.7696,43.7938,209472.0
2021-01-27 12:30:00,54.44,55.08,54.18,54.93,126147.0,43.7616,44.2761,43.5526,44.1555,126147.0
2021-01-27 13:00:00,54.91,55.48,54.56,55.33,299182.0,44.1394,44.5976,43.8581,44.477,299182.0
2021-01-27 13:30:00,55.31,55.36,54.42,54.6,217865.0,44.461,44.5012,43.7455,43.8902,217865.0
2021-01-27 14:00:00,54.65,54.92,54.52,54.6,249847.0,43.9304,44.1475,43.8259,43.8902,249847.0
2021-01-27 14:30:00,54.61,55.03,54.27,54.72,468673.0,43.8983,44.2359,43.625,43.9867,468673.0
2021-01-27 15:00:00,54.72,55.03,54.38,54.7,376380.0,43.9867,44.2359,43.7134,43.9706,376380.0
2021-01-27 15:30:00,54.69,55.49,54.51,55.0,1222392.0,43.9626,44.6057,43.8179,44.2118,1222392.0
2021-01-28 09:30:00,55.52,55.9,54.63,54.81,436089.0,44.6298,44.9352,43.9143,44.059,436089.0
2021-01-28 10:00:00,54.77,55.16,54.5,54.66,388198.0,44.0269,44.3404,43.8098,43.9385,388198.0
2021-01-28 10:30:00,54.72,54.81,54.17,54.58,413258.0,43.9867,44.059,43.5446,43.8741,413258.0
2021-01-28 11:00:00,54.64,55.03,54.32,54.33,222025.0,43.9224,44.2359,43.6651,43.6732,222025.0
2021-01-28 11:30:00,54.33,55.13,54.02,54.83,164724.0,43.6732,44.3163,43.424,44.0751,164724.0
2021-01-28 12:00:00,54.86,55.08,54.54,54.72,242997.0,44.0992,44.2761,43.842,43.9867,242997.0
2021-01-28 12:30:00,54.73,54.75,53.92,54.09,293746.0,43.9947,44.0108,43.3436,43.4803,293746.0
2021-01-28 13:00:00,54.09,54.33,53.65,54.04,286692.0,43.4803,43.6732,43.1266,43.4401,286692.0
2021-01-28 13:30:00,54.06,54.34,53.86,54.31,351611.0,43.4561,43.6812,43.2954,43.6571,351611.0
2021-01-28 14:00:00,54.31,54.52,54.17,54.28,319861.0,43.6571,43.8259,43.5446,43.633,319861.0
2021-01-28 14:30:00,54.28,54.63,54.03,54.22,285498.0,43.633,43.9143,43.432,43.5848,285498.0
2021-01-28 15:00:00,54.21,54.28,53.82,53.82,362388.0,43.5767,43.633,43.2632,43.2632,362388.0
2021-01-28 15:30:00,53.84,54.01,53.57,53.69,1063269.0,43.2793,43.416,43.0623,43.1587,1063269.0
2021-01-29 09:30:00,53.2,53.87,52.65,53.6,460893.0,42.7648,43.3034,42.3227,43.0864,460893.0
2021-01-29 10:00:00,53.61,53.76,53.12,53.36,297065.0,43.0944,43.215,42.7005,42.8935,297065.0
2021-01-29 10:30:00,53.39,53.62,53.01,53.15,185673.0,42.9176,43.1025,42.6121,42.7246,185673.0
2021-01-29 11:00:00,53.13,53.19,52.55,52.7,390602.0,42.7086,42.7568,42.2423,42.3629,390602.0
2021-01-29 11:30:00,52.68,52.77,52.2,52.43,295845.0,42.3468,42.4192,41.961,42.1459,295845.0
2021-01-29 12:00:00,52.42,52.5,51.85,51.94,294586.0,42.1378,42.2021,41.6796,41.752,294586.0
2021-01-29 12:30:00,51.92,52.04,51.18,51.42,404198.0,41.7359,41.8324,41.1411,41.334,404198.0
2021-01-29 13:00:00,51.41,51.78,51.15,51.6,271433.0,41.3259,41.6234,41.1169,41.4787,271433.0
2021-01-29 13:30:00,51.59,51.61,51.24,51.32,302992.0,41.4706,41.4867,41.1893,41.2536,302992.0
2021-01-29 14:00:00,51.33,51.73,50.99,51.08,281456.0,41.2616,41.5832,40.9883,41.0607,281456.0
2021-01-29 14:30:00,51.06,51.15,50.84,50.99,227201.0,41.0446,41.1169,40.8677,40.9883,227201.0
2021-01-29 15:00:00,50.99,51.63,50.99,51.42,336342.0,40.9883,41.5028,40.9883,41.334,336342.0
2021-01-29 15:30:00,51.41,51.53,50.75,50.93,968136.0,41.3259,41.4224,40.7954,40.9401,968136.0
2021-02-01 09:30:00,51.32,51.86,50.54,50.7,428948.0,41.2536,41.6877,40.6266,40.7552,428948.0
2021-02-01 10:00:00,50.68,50.79,50.2,50.44,296298.0,40.7391,40.8276,40.3533,40.5462,296298.0
2021-02-01 10:30:00,50.44,50.77,50.08,50.72,251588.0,40.5462,40.8115,40.2568,40.7713,251588.0
2021-02-01 11:00:00,50.73,50.83,50.45,50.7,188271.0,40.7793,40.8597,40.5542,40.7552,188271.0
2021-02-01 11:30:00,50.7,51.13,50.41,50.96,175405.0,40.7552,41.1009,40.5221,40.9642,175405.0
2021-02-01 12:00:00,50.99,51.01,50.64,50.79,120735.0,40.9883,41.0044,40.707,40.8276,120735.0
2021-02-01 12:30:00,50.77,51.05,50.75,51.03,130097.0,40.8115,41.0366,40.7954,41.0205,130097.0
2021-02-01 13:00:00,51.04,51.29,50.96,51.22,171699.0,41.0285,41.2295,40.9642,41.1732,171699.0
2021-02-01 13:30:00,51.23,51.35,51.14,51.28,242880.0,41.1812,41.2777,41.1089,41.2214,242880.0
2021-02-01 14:00:00,51.29,51.61,51.25,51.51,275880.0,41.2295,41.4867,41.1973,41.4063,275880.0
2021-02-01 14:30:00,51.49,52.0,51.46,51.74,283503.0,41.3903,41.8002,41.3661,41.5912,283503.0
2021-02-01 15:00:00,51.74,51.83,51.38,51.43,212747.0,41.5912,41.6636,41.3018,41.342,212747.0
2021-02-01 15:30:00,51.45,51.58,51.26,51.34,563742.0,41.3581,41.4626,41.2054,41.2697,563742.0
2021-02-02 09:30:00,52.9,53.01,51.75,52.38,463909.0,42.5237,42.6121,41.5993,42.1057,463909.0
2021-02-02 10:00:00,52.37,52.51,51.87,51.96,355485.0,42.0976,42.2102,41.6957,41.7681,355485.0
2021-02-02 10:30:00,51.99,52.28,51.72,52.16,232018.0,41.7922,42.0253,41.5751,41.9288,232018.0
2021-02-02 11:00:00,52.16,52.27,51.86,51.95,343492.0,41.9288,42.0173,41.6877,41.76,343492.0
2021-02-02 11:30:00,51.96,52.26,51.68,52.16,254859.0,41.7681,42.0092,41.543,41.9288,254859.0
2021-02-02 12:00:00,52.16,52.2,51.71,51.8,94621.0,41.9288,41.961,41.5671,41.6394,94621.0
2021-02-02 12:30:00,51.8,51.81,51.44,51.5,154555.0,41.6394,41.6475,41.3501,41.3983,154555.0
2021-02-02 13:00:00,51.49,51.56,51.29,51.45,103938.0,41.3903,41.4465,41.2295,41.3581,103938.0
2021-02-02 13:30:00,51.45,51.54,51.35,51.4,87516.0,41.3581,41.4304,41.2777,41.3179,87516.0
2021-02-02 14:00:00,51.39,51.44,51.05,51.11,194858.0,41.3099,41.3501,41.0366,41.0848,194858.0
2021-02-02 14:30:00,51.11,51.41,50.94,51.02,222464.0,41.0848,41.3259,40.9481,41.0124,222464.0
2021-02-02 15:00:00,51.0,51.66,50.99,51.66,932786.0,40.9964,41.5269,40.9883,41.5269,932786.0
2021-02-02 15:30:00,51.65,51.83,51.26,51.28,718362.0,41.5189,41.6636,41.2054,41.2214,718362.0
2021-02-03 09:30:00,51.83,52.9,51.5,52.85,360493.0,41.6636,42.5237,41.3983,42.4835,360493.0
2021-02-03 10:00:00,52.86,53.41,52.72,53.1,316436.0,42.4915,42.9336,42.379,42.6844,316436.0
2021-02-03 10:30:00,53.04,53.91,52.66,53.75,310026.0,42.6362,43.3356,42.3308,43.207,310026.0
2021-02-03 11:00:00,53.79,54.08,53.34,53.47,132727.0,43.2391,43.4722,42.8774,42.9819,132727.0
2021-02-03 11:30:00,53.45,54.58,53.45,54.55,172725.0,42.9658,43.8741,42.9658,43.85,172725.0
2021-02-03 12:00:00,54.53,54.72,54.25,54.72,122843.0,43.834,43.9867,43.6089,43.9867,122843.0
2021-02-03 12:30:00,54.69,55.06,54.62,54.74,163080.0,43.9626,44.26,43.9063,44.0028,163080.0
2021-02-03 13:00:00,54.78,54.99,54.47,54.54,136749.0,44.0349,44.2037,43.7857,43.842,136749.0
2021-02-03 13:30:00,54.52,54.82,54.45,54.68,217012.0,43.8259,44.0671,43.7696,43.9545,217012.0
2021-02-03 14:00:00,54.71,55.25,54.68,55.14,205307.0,43.9786,44.4127,43.9545,44.3243,205307.0
2021-02-03 14:30:00,55.14,55.66,55.1,55.6,323394.0,44.3243,44.7423,44.2922,44.6941,323394.0
2021-02-03 15:00:00,55.6,55.67,55.29,55.37,377846.0,44.6941,44.7503,44.4449,44.5092,377846.0
2021-02-03 15:30:00,55.36,56.0,55.25,55.89,780907.0,44.5012,45.0156,44.4127,44.9272,780907.0
2021-02-04 09:30:00,56.31,56.41,55.04,55.57,444429.0,45.2648,45.3452,44.2439,44.67,444429.0
2021-02-04 10:00:00,55.57,55.87,54.73,54.85,216910.0,44.67,44.9111,43.9947,44.0912,216910.0
2021-02-04 10:30:00,54.88,55.75,54.87,55.72,298868.0,44.1153,44.8147,44.1073,44.7905,298868.0
2021-02-04 11:00:00,55.68,56.3,55.52,56.21,195307.0,44.7584,45.2568,44.6298,45.1844,195307.0
2021-02-04 11:30:00,56.21,56.24,55.93,56.06,150952.0,45.1844,45.2085,44.9593,45.0638,150952.0
2021-02-04 12:00:00,56.06,56.28,55.93,56.28,84061.0,45.0638,45.2407,44.9593,45.2407,84061.0
2021-02-04 12:30:00,56.29,56.55,56.26,56.39,145869.0,45.2487,45.4577,45.2246,45.3291,145869.0
2021-02-04 13:00:00,56.39,56.63,56.35,56.52,119662.0,45.3291,45.522,45.297,45.4336,119662.0
2021-02-04 13:30:00,56.53,56.75,56.46,56.75,155483.0,45.4417,45.6185,45.3854,45.6185,155483.0
2021-02-04 14:00:00,56.75,57.0,56.72,56.96,149439.0,45.6185,45.8195,45.5944,45.7873,149439.0
2021-02-04 14:30:00,56.96,57.09,56.83,56.95,223896.0,45.7873,45.8918,45.6828,45.7793,223896.0
2021-02-04 15:00:00,56.92,56.97,56.59,56.77,182760.0,45.7552,45.7954,45.4899,45.6346,182760.0
2021-02-04 15:30:00,56.78,57.53,56.67,57.48,1144061.0,45.6426,46.2455,45.5542,46.2053,1144061.0
2021-02-05 09:30:00,58.04,58.1,57.28,57.45,511761.0,46.6555,46.7037,46.0445,46.1812,511761.0
2021-02-05 10:00:00,57.46,57.62,56.85,57.45,227525.0,46.1892,46.3179,45.6989,46.1812,227525.0
2021-02-05 10:30:00,57.45,58.01,57.41,57.51,458364.0,46.1812,46.6314,46.149,46.2294,458364.0
2021-02-05 11:00:00,57.52,57.72,57.38,57.45,246302.0,46.2375,46.3982,46.1249,46.1812,246302.0
2021-02-05 11:30:00,57.45,57.46,57.09,57.15,170014.0,46.1812,46.1892,45.8918,45.94,170014.0
2021-02-05 12:00:00,57.12,57.19,56.9,57.09,148481.0,45.9159,45.9722,45.7391,45.8918,148481.0
2021-02-05 12:30:00,57.09,57.09,56.85,56.95,92038.0,45.8918,45.8918,45.6989,45.7793,92038.0
2021-02-05 13:00:00,56.97,57.07,56.83,56.86,96783.0,45.7954,45.8757,45.6828,45.7069,96783.0
2021-02-05 13:30:00,56.87,57.0,56.69,56.89,97336.0,45.715,45.8195,45.5703,45.731,97336.0
2021-02-05 14:00:00,56.88,57.0,56.87,56.96,149036.0,45.723,45.8195,45.715,45.7873,149036.0
2021-02-05 14:30:00,56.95,56.97,56.7,56.79,138530.0,45.7793,45.7954,45.5783,45.6507,138530.0
2021-02-05 15:00:00,56.79,56.79,56.43,56.54,124316.0,45.6507,45.6507,45.3613,45.4497,124316.0
2021-02-05 15:30:00,56.53,56.77,56.53,56.6,344886.0,45.4417,45.6346,45.4417,45.4979,344886.0
2021-02-08 09:30:00,57.51,57.96,57.32,57.85,256404.0,46.2294,46.5912,46.0767,46.5027,256404.0
2021-02-08 10:00:00,57.84,58.04,57.59,58.0,224179.0,46.4947,46.6555,46.2937,46.6233,224179.0
2021-02-08 10:30:00,58.01,58.29,57.66,57.68,301748.0,46.6314,46.8564,46.35,46.3661,301748.0
2021-02-08 11:00:00,57.71,57.95,57.5,57.76,71980.0,46.3902,46.5831,46.2214,46.4304,71980.0
2021-02-08 11:30:00,57.77,57.93,57.58,57.9,63292.0,46.4384,46.567,46.2857,46.5429,63292.0
2021-02-08 12:00:00,57.91,58.61,57.91,58.57,175743.0,46.551,47.1137,46.551,47.0815,175743.0
2021-02-08 12:30:00,58.57,58.64,58.39,58.46,111503.0,47.0815,47.1378,46.9368,46.9931,111503.0
2021-02-08 13:00:00,58.51,58.63,58.43,58.48,80810.0,47.0333,47.1297,46.969,47.0092,80810.0
2021-02-08 13:30:00,58.49,58.96,58.41,58.9,229307.0,47.0172,47.395,46.9529,47.3468,229307.0
2021-02-08 14:00:00,58.9,59.11,58.85,58.99,186692.0,47.3468,47.5156,47.3066,47.4191,186692.0
2021-02-08 14:30:00,58.98,59.57,58.96,59.56,243474.0,47.4111,47.8854,47.395,47.8773,243474.0
2021-02-08 15:00:00,59.55,59.69,59.35,59.68,258045.0,47.8693,47.9818,47.7085,47.9738,258045.0
2021-02-08 15:30:00,59.69,59.85,59.17,59.46,635650.0,47.9818,48.1104,47.5638,47.7969,635650.0
2021-02-09 09:30:00,58.75,58.93,57.9,58.2,193353.0,47.2262,47.3709,46.5429,46.7841,193353.0
2021-02-09 10:00:00,58.09,58.53,57.93,58.37,156504.0,46.6957,47.0494,46.567,46.9207,156504.0
2021-02-09 10:30:00,58.37,58.39,57.88,58.12,131874.0,46.9207,46.9368,46.5269,46.7198,131874.0
2021-02-09 11:00:00,58.11,58.32,57.93,58.31,102778.0,46.7117,46.8805,46.567,46.8725,102778.0
2021-02-09 11:30:00,58.3,58.5,58.18,58.27,71491.0,46.8645,47.0252,46.768,46.8404,71491.0
2021-02-09 12:00:00,58.28,58.73,58.17,58.6,179589.0,46.8484,47.2101,46.76,47.1056,179589.0
2021-02-09 12:30:00,58.61,58.89,58.61,58.65,167249.0,47.1137,47.3387,47.1137,47.1458,167249.0
2021-02-09 13:00:00,58.68,58.73,58.36,58.41,121042.0,47.1699,47.2101,46.9127,46.9529,121042.0
2021-02-09 13:30:00,58.4,58.44,58.26,58.4,123140.0,46.9449,46.977,46.8323,46.9449,123140.0
2021-02-09 14:00:00,58.39,58.74,58.39,58.73,132281.0,46.9368,47.2182,46.9368,47.2101,132281.0
2021-02-09 14:30:00,58.72,58.84,58.55,58.74,170647.0,47.2021,47.2986,47.0654,47.2182,170647.0
2021-02-09 15:00:00,58.74,58.77,58.35,58.35,207182.0,47.2182,47.2423,46.9047,46.9047,207182.0
2021-02-09 15:30:00,58.32,58.65,58.15,58.22,442035.0,46.8805,47.1458,46.7439,46.8002,442035.0
2021-02-10 09:30:00,58.5,59.95,58.45,59.67,325256.0,47.0252,48.1908,46.985,47.9657,325256.0
2021-02-10 10:00:00,59.69,60.05,58.72,59.2,356367.0,47.9818,48.2712,47.2021,47.5879,356367.0
2021-02-10 10:30:00,59.25,59.42,58.56,59.39,224817.0,47.6281,47.7648,47.0735,47.7407,224817.0
2021-02-10 11:00:00,59.42,60.1,59.33,59.86,299563.0,47.7648,48.3114,47.6924,48.1185,299563.0
2021-02-10 11:30:00,59.87,60.88,59.69,60.78,604308.0,48.1265,48.9384,47.9818,48.858,604308.0
2021-02-10 12:00:00,60.8,60.92,60.17,60.3,443772.0,48.8741,48.9706,48.3677,48.4722,443772.0
2021-02-10 12:30:00,60.29,60.3,59.77,60.08,208797.0,48.4641,48.4722,48.0461,48.2953,208797.0
2021-02-10 13:00:00,60.08,60.37,59.87,59.88,195890.0,48.2953,48.5284,48.1265,48.1346,195890.0
2021-02-10 13:30:00,59.89,60.21,59.84,60.14,181595.0,48.1426,48.3998,48.1024,48.3436,181595.0
2021-02-10 14:00:00,60.13,60.2,59.67,59.82,200967.0,48.3355,48.3918,47.9657,48.0863,200967.0
2021-02-10 14:30:00,59.83,60.44,59.81,60.35,186023.0,48.0944,48.5847,48.0783,48.5124,186023.0
2021-02-10 15:00:00,60.35,60.56,60.08,60.16,176553.0,48.5124,48.6812,48.2953,48.3596,176553.0
2021-02-10 15:30:00,60.17,60.25,59.8,60.21,423939.0,48.3677,48.432,48.0702,48.3998,423939.0
2021-02-11 09:30:00,60.15,60.27,59.27,59.63,215095.0,48.3516,48.4481,47.6442,47.9336,215095.0
2021-02-11 10:00:00,59.63,60.03,59.59,59.87,148179.0,47.9336,48.2551,47.9014,48.1265,148179.0
2021-02-11 10:30:00,59.86,59.86,59.51,59.61,149087.0,48.1185,48.1185,47.8371,47.9175,149087.0
2021-02-11 11:00:00,59.63,59.69,58.72,59.14,192028.0,47.9336,47.9818,47.2021,47.5397,192028.0
2021-02-11 11:30:00,59.14,59.2,58.75,58.94,105534.0,47.5397,47.5879,47.2262,47.3789,105534.0
2021-02-11 12:00:00,58.95,59.15,58.16,58.21,195531.0,47.387,47.5477,46.7519,46.7921,195531.0
2021-02-11 12:30:00,58.24,59.12,58.24,58.9,118969.0,46.8162,47.5236,46.8162,47.3468,118969.0
2021-02-11 13:00:00,58.88,59.05,58.63,58.95,70997.0,47.3307,47.4674,47.1297,47.387,70997.0
2021-02-11 13:30:00,58.99,59.23,58.9,59.15,73080.0,47.4191,47.6121,47.3468,47.5477,73080.0
2021-02-11 14:00:00,59.16,59.24,58.94,59.2,87231.0,47.5558,47.6201,47.3789,47.5879,87231.0
2021-02-11 14:30:00,59.2,59.26,59.1,59.22,190943.0,47.5879,47.6362,47.5076,47.604,190943.0
2021-02-11 15:00:00,59.21,59.34,59.08,59.16,84502.0,47.596,47.7005,47.4915,47.5558,84502.0
2021-02-11 15:30:00,59.15,59.69,59.14,59.63,359921.0,47.5477,47.9818,47.5397,47.9336,359921.0
2021-02-12 09:30:00,59.21,60.37,59.03,60.19,241483.0,47.596,48.5284,47.4513,48.3837,241483.0
2021-02-12 10:00:00,60.15,60.74,60.12,60.24,175333.0,48.3516,48.8259,48.3275,48.4239,175333.0
2021-02-12 10:30:00,60.21,60.41,59.92,60.13,201586.0,48.3998,48.5606,48.1667,48.3355,201586.0
2021-02-12 11:00:00,60.15,60.17,59.66,59.91,199499.0,48.3516,48.3677,47.9577,48.1587,199499.0
2021-02-12 11:30:00,59.91,60.68,59.84,60.6,224427.0,48.1587,48.7776,48.1024,48.7133,224427.0
2021-02-12 12:00:00,60.62,61.38,60.62,61.36,182358.0,48.7294,49.3403,48.7294,49.3243,182358.0
2021-02-12 12:30:00,61.34,61.5,61.03,61.04,173912.0,49.3082,49.4368,49.059,49.067,173912.0
2021-02-12 13:00:00,61.04,61.11,60.62,60.8,128707.0,49.067,49.1233,48.7294,48.8741,128707.0
2021-02-12 13:30:00,60.78,60.85,60.56,60.65,89666.0,48.858,48.9143,48.6812,48.7535,89666.0
2021-02-12 14:00:00,60.65,60.95,60.51,60.94,150878.0,48.7535,48.9947,48.641,48.9866,150878.0
2021-02-12 14:30:00,60.94,61.06,60.82,60.93,137285.0,48.9866,49.0831,48.8902,48.9786,137285.0
2021-02-12 15:00:00,60.93,61.02,60.81,60.98,131869.0,48.9786,49.0509,48.8821,49.0188,131869.0
2021-02-12 15:30:00,60.96,61.13,60.79,61.01,317521.0,49.0027,49.1394,48.8661,49.0429,317521.0
2021-02-16 09:30:00,63.05,63.64,62.14,63.56,624335.0,50.6828,51.157,49.9513,51.0927,624335.0
2021-02-16 10:00:00,63.6,63.8,62.78,62.8,327402.0,51.1249,51.2856,50.4657,50.4818,327402.0
2021-02-16 10:30:00,62.8,63.33,62.59,62.77,236993.0,50.4818,50.9078,50.313,50.4577,236993.0
2021-02-16 11:00:00,62.75,63.14,62.62,63.07,163339.0,50.4416,50.7551,50.3371,50.6988,163339.0
2021-02-16 11:30:00,63.03,63.47,62.73,62.73,147002.0,50.6667,51.0204,50.4255,50.4255,147002.0
2021-02-16 12:00:00,62.75,62.82,62.34,62.76,104963.0,50.4416,50.4979,50.112,50.4496,104963.0
2021-02-16 12:30:00,62.75,63.21,62.75,63.1,61922.0,50.4416,50.8114,50.4416,50.723,61922.0
2021-02-16 13:00:00,63.13,63.2,62.87,63.14,91751.0,50.7471,50.8033,50.5381,50.7551,91751.0
2021-02-16 13:30:00,63.14,63.22,62.77,63.14,63994.0,50.7551,50.8194,50.4577,50.7551,63994.0
2021-02-16 14:00:00,63.13,63.67,63.09,63.62,133118.0,50.7471,51.1811,50.7149,51.141,133118.0
2021-02-16 14:30:00,63.63,63.81,63.47,63.79,117890.0,51.149,51.2937,51.0204,51.2776,117890.0
2021-02-16 15:00:00,63.78,63.85,63.39,63.47,145039.0,51.2696,51.3258,50.9561,51.0204,145039.0
2021-02-16 15:30:00,63.46,63.58,62.87,63.1,391794.0,51.0123,51.1088,50.5381,50.723,391794.0
2021-02-17 09:30:00,63.25,63.5,62.1,62.94,243500.0,50.8435,51.0445,49.9191,50.5943,243500.0
2021-02-17 10:00:00,63.04,63.48,62.8,62.92,127848.0,50.6747,51.0284,50.4818,50.5783,127848.0
2021-02-17 10:30:00,62.86,62.92,62.25,62.63,92402.0,50.53,50.5783,50.0397,50.3451,92402.0
2021-02-17 11:00:00,62.58,62.6,61.84,62.49,134971.0,50.305,50.321,49.7101,50.2326,134971.0
2021-02-17 11:30:00,62.45,62.61,62.24,62.55,104319.0,50.2004,50.3291,50.0316,50.2808,104319.0
2021-02-17 12:00:00,62.58,62.99,62.45,62.96,97659.0,50.305,50.6345,50.2004,50.6104,97659.0
2021-02-17 12:30:00,62.93,63.14,62.75,63.08,55915.0,50.5863,50.7551,50.4416,50.7069,55915.0
2021-02-17 13:00:00,63.06,63.2,62.94,62.99,73990.0,50.6908,50.8033,50.5943,50.6345,73990.0
2021-02-17 13:30:00,63.01,63.09,62.71,62.85,69822.0,50.6506,50.7149,50.4095,50.522,69822.0
2021-02-17 14:00:00,62.87,63.21,62.86,63.09,85301.0,50.5381,50.8114,50.53,50.7149,85301.0
2021-02-17 14:30:00,63.07,63.52,63.06,63.52,191734.0,50.6988,51.0606,50.6908,51.0606,191734.0
2021-02-17 15:00:00,63.46,63.51,63.16,63.2,80333.0,51.0123,51.0525,50.7712,50.8033,80333.0
2021-02-17 15:30:00,63.21,63.73,63.11,63.54,314235.0,50.8114,51.2294,50.731,51.0766,314235.0
2021-02-18 09:30:00,63.0,63.14,62.02,62.29,230458.0,50.6426,50.7551,49.8548,50.0718,230458.0
2021-02-18 10:00:00,62.26,62.3,60.88,61.16,179862.0,50.0477,50.0799,48.9384,49.1635,179862.0
2021-02-18 10:30:00,61.13,61.54,60.84,61.18,116102.0,49.1394,49.4689,48.9063,49.1796,116102.0
2021-02-18 11:00:00,61.23,61.88,61.22,61.64,132667.0,49.2198,49.7423,49.2117,49.5493,132667.0
2021-02-18 11:30:00,61.66,61.72,61.36,61.63,88944.0,49.5654,49.6136,49.3243,49.5413,88944.0
2021-02-18 12:00:00,61.68,61.68,61.07,61.38,66552.0,49.5815,49.5815,49.0911,49.3403,66552.0
2021-02-18 12:30:00,61.33,61.49,61.05,61.05,49305.0,49.3001,49.4288,49.0751,49.0751,49305.0
2021-02-18 13:00:00,61.09,61.35,60.83,61.29,65662.0,49.1072,49.3162,48.8982,49.268,65662.0
2021-02-18 13:30:00,61.29,61.4,61.01,61.09,85277.0,49.268,49.3564,49.0429,49.1072,85277.0
2021-02-18 14:00:00,61.08,61.11,60.78,61.01,126331.0,49.0992,49.1233,48.858,49.0429,126331.0
2021-02-18 14:30:00,61.0,61.08,60.71,60.78,71933.0,49.0349,49.0992,48.8018,48.858,71933.0
2021-02-18 15:00:00,60.77,60.9,60.52,60.7,122355.0,48.85,48.9545,48.649,48.7937,122355.0
2021-02-18 15:30:00,60.69,60.76,60.46,60.57,368553.0,48.7857,48.8419,48.6008,48.6892,368553.0
2021-02-19 09:30:00,60.79,61.9,60.79,61.79,262065.0,48.8661,49.7583,48.8661,49.6699,262065.0
2021-02-19 10:00:00,61.8,62.12,61.46,61.88,134064.0,49.6779,49.9352,49.4046,49.7423,134064.0
2021-02-19 10:30:00,61.86,62.06,61.64,61.75,120104.0,49.7262,49.8869,49.5493,49.6378,120104.0
2021-02-19 11:00:00,61.75,62.17,61.58,61.94,104413.0,49.6378,49.9754,49.5011,49.7905,104413.0
2021-02-19 11:30:00,61.96,61.96,61.37,61.43,95234.0,49.8066,49.8066,49.3323,49.3805,95234.0
2021-02-19 12:00:00,61.38,61.67,61.28,61.52,126671.0,49.3403,49.5734,49.2599,49.4529,126671.0
2021-02-19 12:30:00,61.51,61.73,61.28,61.53,121486.0,49.4448,49.6217,49.2599,49.4609,121486.0
2021-02-19 13:00:00,61.53,61.77,61.2,61.77,110978.0,49.4609,49.6538,49.1956,49.6538,110978.0
2021-02-19 13:30:00,61.76,62.27,61.63,62.22,136539.0,49.6458,50.0558,49.5413,50.0156,136539.0
2021-02-19 14:00:00,62.23,62.35,61.93,61.95,89534.0,50.0236,50.1201,49.7824,49.7985,89534.0
2021-02-19 14:30:00,61.96,62.06,61.71,61.97,84239.0,49.8066,49.8869,49.6056,49.8146,84239.0
2021-02-19 15:00:00,61.95,62.07,61.9,62.0,129855.0,49.7985,49.895,49.7583,49.8387,129855.0
2021-02-19 15:30:00,62.02,62.56,62.0,62.5,447480.0,49.8548,50.2889,49.8387,50.2406,447480.0
2021-02-22 09:30:00,63.01,64.87,62.78,64.87,276996.0,50.6506,52.1458,50.4657,52.1458,276996.0
2021-02-22 10:00:00,64.83,65.98,64.77,65.96,305766.0,52.1136,53.038,52.0654,53.022,305766.0
2021-02-22 10:30:00,65.9,66.58,65.8,66.12,204897.0,52.9737,53.5204,52.8933,53.1506,204897.0
2021-02-22 11:00:00,66.08,66.39,65.71,65.75,137641.0,53.1184,53.3676,52.821,52.8532,137641.0
2021-02-22 11:30:00,65.76,66.4,65.68,66.27,115513.0,52.8612,53.3757,52.7969,53.2712,115513.0
2021-02-22 12:00:00,66.22,66.74,66.14,66.74,106969.0,53.231,53.649,53.1667,53.649,106969.0
2021-02-22 12:30:00,66.71,67.02,66.53,66.95,179749.0,53.6249,53.874,53.4802,53.8178,179749.0
2021-02-22 13:00:00,66.97,66.99,66.48,66.65,196884.0,53.8339,53.8499,53.44,53.5766,196884.0
2021-02-22 13:30:00,66.68,66.89,66.4,66.83,100190.0,53.6007,53.7695,53.3757,53.7213,100190.0
2021-02-22 14:00:00,66.86,67.27,66.73,67.25,170255.0,53.7454,54.075,53.6409,54.0589,170255.0
2021-02-22 14:30:00,67.24,67.28,66.61,66.64,210124.0,54.0509,54.083,53.5445,53.5686,210124.0
2021-02-22 15:00:00,66.65,66.84,66.3,66.35,239950.0,53.5766,53.7294,53.2953,53.3355,239950.0
2021-02-22 15:30:00,66.34,66.76,66.04,66.09,594532.0,53.3274,53.665,53.0863,53.1265,594532.0
2021-02-23 09:30:00,67.3,67.39,63.62,65.41,444415.0,54.0991,54.1715,51.141,52.5798,444415.0
2021-02-23 10:00:00,65.45,67.49,65.34,67.32,335552.0,52.612,54.2519,52.5236,54.1152,335552.0
2021-02-23 10:30:00,67.35,67.5,66.27,66.42,208417.0,54.1393,54.2599,53.2712,53.3917,208417.0
2021-02-23 11:00:00,66.46,66.85,65.98,66.5,153576.0,53.4239,53.7374,53.038,53.456,153576.0
2021-02-23 11:30:00,66.5,67.02,66.45,66.78,121508.0,53.456,53.874,53.4159,53.6811,121508.0
2021-02-23 12:00:00,66.75,67.63,66.73,67.46,295796.0,53.657,54.3644,53.6409,54.2277,295796.0
2021-02-23 12:30:00,67.44,67.74,66.9,66.95,222127.0,54.2117,54.4528,53.7776,53.8178,222127.0
2021-02-23 13:00:00,67.0,67.36,66.92,67.01,102924.0,53.858,54.1474,53.7937,53.866,102924.0
2021-02-23 13:30:00,66.96,67.19,66.8,66.94,111431.0,53.8258,54.0107,53.6972,53.8097,111431.0
2021-02-23 14:00:00,66.96,67.39,66.91,67.32,112989.0,53.8258,54.1715,53.7856,54.1152,112989.0
2021-02-23 14:30:00,67.33,67.64,67.0,67.58,142611.0,54.1232,54.3724,53.858,54.3242,142611.0
2021-02-23 15:00:00,67.56,67.97,67.48,67.91,156669.0,54.3081,54.6377,54.2438,54.5895,156669.0
2021-02-23 15:30:00,67.93,68.16,67.82,67.85,667918.0,54.6055,54.7904,54.5171,54.5412,667918.0
2021-02-24 09:30:00,68.15,69.77,67.41,69.73,363673.0,54.7824,56.0846,54.1875,56.0525,363673.0
2021-02-24 10:00:00,69.73,70.39,69.37,70.21,365902.0,56.0525,56.583,55.7631,56.4383,365902.0
2021-02-24 10:30:00,70.17,70.96,69.98,70.88,323352.0,56.4062,57.0412,56.2534,56.9769,323352.0
2021-02-24 11:00:00,70.92,71.71,70.82,71.56,517073.0,57.0091,57.6441,56.9287,57.5235,517073.0
2021-02-24 11:30:00,71.53,71.87,71.0,71.31,353429.0,57.4994,57.7727,57.0734,57.3226,353429.0
2021-02-24 12:00:00,71.23,72.08,71.19,72.07,267001.0,57.2583,57.9415,57.2261,57.9335,267001.0
2021-02-24 12:30:00,72.1,72.3,71.72,72.0,293807.0,57.9576,58.1184,57.6521,57.8772,293807.0
2021-02-24 13:00:00,72.0,72.56,71.79,72.56,212213.0,57.8772,58.3274,57.7084,58.3274,212213.0
2021-02-24 13:30:00,72.54,72.78,72.32,72.41,263527.0,58.3113,58.5042,58.1345,58.2068,263527.0
2021-02-24 14:00:00,72.43,72.74,72.17,72.72,155964.0,58.2229,58.4721,58.0139,58.456,155964.0
2021-02-24 14:30:00,72.72,72.86,72.24,72.54,175521.0,58.456,58.5685,58.0701,58.3113,175521.0
2021-02-24 15:00:00,72.52,72.63,71.9,71.93,253392.0,58.2952,58.3836,57.7968,57.821,253392.0
2021-02-24 15:30:00,71.93,72.43,71.78,72.36,804653.0,57.821,58.2229,57.7004,58.1666,804653.0
2021-02-25 09:30:00,72.4,72.84,71.6,72.0,471248.0,58.1988,58.5525,57.5557,57.8772,471248.0
2021-02-25 10:00:00,72.01,72.81,71.56,72.26,293137.0,57.8853,58.5283,57.5235,58.0862,293137.0
2021-02-25 10:30:00,72.27,72.34,71.26,71.73,246825.0,58.0943,58.1505,57.2824,57.6602,246825.0
2021-02-25 11:00:00,71.68,72.33,71.31,72.32,197770.0,57.62,58.1425,57.3226,58.1345,197770.0
2021-02-25 11:30:00,72.3,72.37,71.6,72.08,182968.0,58.1184,58.1746,57.5557,57.9415,182968.0
2021-02-25 12:00:00,72.02,72.12,71.65,71.79,234118.0,57.8933,57.9737,57.5959,57.7084,234118.0
2021-02-25 12:30:00,71.79,71.91,70.24,70.34,388783.0,57.7084,57.8049,56.4624,56.5428,388783.0
2021-02-25 13:00:00,70.3,71.2,69.86,71.06,283188.0,56.5107,57.2341,56.157,57.1216,283188.0
2021-02-25 13:30:00,71.05,71.75,70.89,71.32,294242.0,57.1136,57.6763,56.9849,57.3306,294242.0
2021-02-25 14:00:00,71.31,72.35,71.21,72.18,154194.0,57.3226,58.1586,57.2422,58.0219,154194.0
2021-02-25 14:30:00,72.17,72.19,71.03,71.04,251337.0,58.0139,58.03,57.0975,57.1055,251337.0
2021-02-25 15:00:00,71.01,71.23,70.26,70.53,383238.0,57.0814,57.2583,56.4785,56.6956,383238.0
2021-02-25 15:30:00,70.52,70.9,69.92,70.49,690963.0,56.6875,56.993,56.2052,56.6634,690963.0
2021-02-26 09:30:00,69.25,69.35,65.17,65.92,1319979.0,55.6666,55.747,52.3869,52.9898,1319979.0
2021-02-26 10:00:00,65.92,66.18,63.51,63.66,832183.0,52.9898,53.1988,51.0525,51.1731,832183.0
2021-02-26 10:30:00,63.69,66.95,63.42,64.94,705763.0,51.1972,53.8178,50.9802,52.202,705763.0
2021-02-26 11:00:00,64.98,65.72,64.22,64.84,498640.0,52.2342,52.829,51.6233,52.1217,498640.0
2021-02-26 11:30:00,64.92,65.77,64.78,65.25,231041.0,52.186,52.8692,52.0734,52.4512,231041.0
2021-02-26 12:00:00,65.24,66.71,65.24,66.55,298285.0,52.4432,53.6249,52.4432,53.4962,298285.0
2021-02-26 12:30:00,66.57,66.65,64.82,64.92,254608.0,53.5123,53.5766,52.1056,52.186,254608.0
2021-02-26 13:00:00,64.92,65.51,64.84,65.49,355801.0,52.186,52.6602,52.1217,52.6442,355801.0
2021-02-26 13:30:00,65.51,65.59,64.13,64.54,262773.0,52.6602,52.7245,51.5509,51.8805,262773.0
2021-02-26 14:00:00,64.56,64.64,63.9,64.15,367190.0,51.8966,51.9609,51.366,51.567,367190.0
2021-02-26 14:30:00,64.15,65.28,64.09,65.14,220259.0,51.567,52.4753,51.5188,52.3628,220259.0
2021-02-26 15:00:00,65.14,65.49,64.83,64.94,234734.0,52.3628,52.6442,52.1136,52.202,234734.0
2021-02-26 15:30:00,64.94,65.29,64.31,64.56,911507.0,52.202,52.4834,51.6956,51.8966,911507.0
2021-03-01 09:30:00,65.46,65.98,64.57,64.59,514155.0,52.62,53.038,51.9046,51.9207,514155.0
2021-03-01 10:00:00,64.62,65.27,64.17,64.7,373340.0,51.9448,52.4673,51.5831,52.0091,373340.0
2021-03-01 10:30:00,64.7,65.22,64.65,65.15,190867.0,52.0091,52.4271,51.9689,52.3708,190867.0
2021-03-01 11:00:00,65.16,65.43,64.75,64.83,205484.0,52.3789,52.5959,52.0493,52.1136,205484.0
2021-03-01 11:30:00,64.83,65.12,64.68,65.02,138331.0,52.1136,52.3467,51.993,52.2663,138331.0
2021-03-01 12:00:00,65.04,65.67,64.97,65.62,94273.0,52.2824,52.7888,52.2262,52.7487,94273.0
2021-03-01 12:30:00,65.63,65.8,65.17,65.17,138228.0,52.7567,52.8933,52.3869,52.3869,138228.0
2021-03-01 13:00:00,65.14,65.37,64.13,64.49,189301.0,52.3628,52.5477,51.5509,51.8403,189301.0
2021-03-01 13:30:00,64.49,65.02,64.47,65.0,138580.0,51.8403,52.2663,51.8242,52.2503,138580.0
2021-03-01 14:00:00,65.0,65.48,64.94,65.48,94562.0,52.2503,52.6361,52.202,52.6361,94562.0
2021-03-01 14:30:00,65.47,65.52,65.15,65.17,105775.0,52.6281,52.6683,52.3708,52.3869,105775.0
2021-03-01 15:00:00,65.17,65.19,64.75,65.01,222984.0,52.3869,52.403,52.0493,52.2583,222984.0
2021-03-01 15:30:00,65.03,65.32,64.87,64.95,536999.0,52.2744,52.5075,52.1458,52.2101,536999.0
2021-03-02 09:30:00,64.69,65.75,64.43,64.78,360183.0,52.0011,52.8532,51.7921,52.0734,360183.0
2021-03-02 10:00:00,64.68,65.54,64.61,65.13,177072.0,51.993,52.6843,51.9368,52.3548,177072.0
2021-03-02 10:30:00,65.15,65.61,64.98,65.49,153204.0,52.3708,52.7406,52.2342,52.6442,153204.0
2021-03-02 11:00:00,65.47,65.54,64.73,64.83,129991.0,52.6281,52.6843,52.0332,52.1136,129991.0
2021-03-02 11:30:00,64.82,64.85,64.27,64.52,111627.0,52.1056,52.1297,51.6635,51.8644,111627.0
2021-03-02 12:00:00,64.44,64.78,64.29,64.76,141972.0,51.8001,52.0734,51.6795,52.0573,141972.0
2021-03-02 12:30:00,64.75,65.03,64.73,65.01,96708.0,52.0493,52.2744,52.0332,52.2583,96708.0
2021-03-02 13:00:00,64.99,65.42,64.96,65.41,80411.0,52.2422,52.5879,52.2181,52.5798,80411.0
2021-03-02 13:30:00,65.42,65.6,65.36,65.46,83005.0,52.5879,52.7326,52.5397,52.62,83005.0
2021-03-02 14:00:00,65.47,65.63,64.23,64.23,245700.0,52.6281,52.7567,51.6313,51.6313,245700.0
2021-03-02 14:30:00,64.25,64.59,63.95,64.35,185099.0,51.6474,51.9207,51.4062,51.7278,185099.0
2021-03-02 15:00:00,64.37,64.55,64.18,64.31,202573.0,51.7438,51.8885,51.5911,51.6956,202573.0
2021-03-02 15:30:00,64.31,64.84,64.16,64.47,361516.0,51.6956,52.1217,51.575,51.8242,361516.0
2021-03-03 09:30:00,64.8,66.95,64.8,66.42,545483.0,52.0895,53.8178,52.0895,53.3917,545483.0
2021-03-03 10:00:00,66.45,67.64,66.12,67.19,292802.0,53.4159,54.3724,53.1506,54.0107,292802.0
2021-03-03 10:30:00,67.11,67.71,66.67,67.4,231958.0,53.9464,54.4287,53.5927,54.1795,231958.0
2021-03-03 11:00:00,67.41,67.59,67.05,67.2,90737.0,54.1875,54.3322,53.8982,54.0187,90737.0
2021-03-03 11:30:00,67.2,67.37,66.98,67.05,83700.0,54.0187,54.1554,53.8419,53.8982,83700.0
2021-03-03 12:00:00,67.04,67.54,66.98,67.31,79656.0,53.8901,54.292,53.8419,54.1072,79656.0
2021-03-03 12:30:00,67.3,67.89,67.24,67.59,153325.0,54.0991,54.5734,54.0509,54.3322,153325.0
2021-03-03 13:00:00,67.57,68.48,67.56,68.24,140022.0,54.3162,55.0477,54.3081,54.8547,140022.0
2021-03-03 13:30:00,68.2,68.4,67.72,67.79,114791.0,54.8226,54.9834,54.4367,54.493,114791.0
2021-03-03 14:00:00,67.8,67.9,67.24,67.44,121413.0,54.501,54.5814,54.0509,54.2117,121413.0
2021-03-03 14:30:00,67.43,68.08,67.19,67.98,227147.0,54.2036,54.7261,54.0107,54.6457,227147.0
2021-03-03 15:00:00,67.99,68.16,67.4,67.53,171044.0,54.6538,54.7904,54.1795,54.284,171044.0
2021-03-03 15:30:00,67.52,67.97,66.92,67.02,659951.0,54.276,54.6377,53.7937,53.874,659951.0
2021-03-04 09:30:00,67.45,68.99,67.23,68.47,300581.0,54.2197,55.4576,54.0429,55.0396,300581.0
2021-03-04 10:00:00,68.52,69.24,67.76,69.12,266623.0,55.0798,55.6586,54.4689,55.5621,266623.0
2021-03-04 10:30:00,69.15,71.15,68.54,70.96,404341.0,55.5862,57.1939,55.0959,57.0412,404341.0
2021-03-04 11:00:00,70.99,71.52,70.29,71.18,437938.0,57.0653,57.4914,56.5026,57.2181,437938.0
2021-03-04 11:30:00,71.18,72.83,70.96,72.78,660635.0,57.2181,58.5444,57.0412,58.5042,660635.0
2021-03-04 12:00:00,72.78,73.87,71.64,73.34,652993.0,58.5042,59.3804,57.5878,58.9544,652993.0
2021-03-04 12:30:00,73.33,73.33,71.12,71.33,440756.0,58.9463,58.9463,57.1698,57.3386,440756.0
2021-03-04 13:00:00,71.34,71.78,70.36,70.92,543315.0,57.3467,57.7004,56.5589,57.0091,543315.0
2021-03-04 13:30:00,70.98,71.3,69.55,69.55,331975.0,57.0573,57.3145,55.9078,55.9078,331975.0
2021-03-04 14:00:00,69.53,70.89,69.52,70.68,235609.0,55.8917,56.9849,55.8837,56.8161,235609.0
2021-03-04 14:30:00,70.68,71.61,69.98,71.4,287645.0,56.8161,57.5637,56.2534,57.3949,287645.0
2021-03-04 15:00:00,71.43,71.68,70.43,71.13,258455.0,57.419,57.62,56.6152,57.1779,258455.0
2021-03-04 15:30:00,71.1,72.13,70.94,71.46,576448.0,57.1538,57.9817,57.0251,57.4431,576448.0
2021-03-05 09:30:00,73.92,74.62,73.04,74.03,984667.0,59.4206,59.9833,58.7132,59.509,984667.0
2021-03-05 10:00:00,74.05,74.78,72.67,72.67,536757.0,59.5251,60.1119,58.4158,58.4158,536757.0
2021-03-05 10:30:00,72.7,73.1,72.2,72.3,398481.0,58.4399,58.7615,58.038,58.1184,398481.0
2021-03-05 11:00:00,72.3,72.47,71.27,71.41,384178.0,58.1184,58.255,57.2904,57.4029,384178.0
2021-03-05 11:30:00,71.41,72.62,71.41,72.4,222922.0,57.4029,58.3756,57.4029,58.1988,222922.0
2021-03-05 12:00:00,72.36,73.37,72.12,73.18,156142.0,58.1666,58.9785,57.9737,58.8258,156142.0
2021-03-05 12:30:00,73.16,73.97,73.08,73.59,162807.0,58.8097,59.4608,58.7454,59.1553,162807.0
2021-03-05 13:00:00,73.55,73.96,72.72,73.75,232959.0,59.1232,59.4528,58.456,59.284,232959.0
2021-03-05 13:30:00,73.75,74.14,73.37,73.7,193199.0,59.284,59.5975,58.9785,59.2438,193199.0
2021-03-05 14:00:00,73.72,73.91,73.16,73.88,145009.0,59.2598,59.4126,58.8097,59.3885,145009.0
2021-03-05 14:30:00,73.87,74.24,73.55,74.16,255515.0,59.3804,59.6778,59.1232,59.6135,255515.0
2021-03-05 15:00:00,74.17,74.83,74.17,74.34,313612.0,59.6216,60.1521,59.6216,59.7582,313612.0
2021-03-05 15:30:00,74.35,74.86,74.2,74.56,611778.0,59.7663,60.1762,59.6457,59.9351,611778.0
2021-03-08 09:30:00,75.5,75.8,73.82,73.83,563303.0,60.6907,60.9319,59.3402,59.3483,563303.0
2021-03-08 10:00:00,73.87,74.16,72.77,73.28,293786.0,59.3804,59.6135,58.4962,58.9061,293786.0
2021-03-08 10:30:00,73.28,73.89,73.2,73.4,213183.0,58.9061,59.3965,58.8418,59.0026,213183.0
2021-03-08 11:00:00,73.41,75.23,73.2,74.95,912932.0,59.0106,60.4737,58.8418,60.2486,912932.0
2021-03-08 11:30:00,75.02,75.08,74.56,74.95,314830.0,60.3048,60.3531,59.9351,60.2486,314830.0
2021-03-08 12:00:00,74.94,75.3,74.86,75.09,763451.0,60.2405,60.5299,60.1762,60.3611,763451.0
2021-03-08 12:30:00,75.08,75.19,74.83,74.96,506703.0,60.3531,60.4415,60.1521,60.2566,506703.0
2021-03-08 13:00:00,74.97,75.05,74.11,74.33,250468.0,60.2647,60.329,59.5733,59.7502,250468.0
2021-03-08 13:30:00,74.34,74.45,73.38,73.48,261628.0,59.7582,59.8467,58.9865,59.0669,261628.0
2021-03-08 14:00:00,73.47,75.03,73.44,74.99,189529.0,59.0589,60.3129,59.0348,60.2807,189529.0
2021-03-08 14:30:00,75.01,75.11,74.48,74.9,379503.0,60.2968,60.3772,59.8708,60.2084,379503.0
2021-03-08 15:00:00,74.91,74.91,74.31,74.69,180097.0,60.2164,60.2164,59.7341,60.0396,180097.0
2021-03-08 15:30:00,74.69,75.11,74.48,74.54,441799.0,60.0396,60.3772,59.8708,59.919,441799.0
2021-03-09 09:30:00,72.99,73.83,70.6,72.65,561511.0,58.673,59.3483,56.7518,58.3997,561511.0
2021-03-09 10:00:00,72.72,74.01,72.5,73.94,285136.0,58.456,59.493,58.2791,59.4367,285136.0
2021-03-09 10:30:00,73.94,76.25,73.81,76.18,337887.0,59.4367,61.2936,59.3322,61.2373,337887.0
2021-03-09 11:00:00,76.2,77.15,75.7,76.1,716443.0,61.2534,62.017,60.8515,61.173,716443.0
2021-03-09 11:30:00,76.09,76.82,75.95,76.08,418954.0,61.165,61.7518,61.0524,61.1569,418954.0
2021-03-09 12:00:00,76.15,76.15,74.83,74.87,177697.0,61.2132,61.2132,60.1521,60.1843,177697.0
2021-03-09 12:30:00,74.89,75.15,74.72,75.0,98684.0,60.2003,60.4093,60.0637,60.2888,98684.0
2021-03-09 13:00:00,75.0,75.02,74.08,74.16,83363.0,60.2888,60.3048,59.5492,59.6135,83363.0
2021-03-09 13:30:00,74.13,74.4,74.03,74.27,88657.0,59.5894,59.8065,59.509,59.702,88657.0
2021-03-09 14:00:00,74.25,74.52,74.11,74.34,141575.0,59.6859,59.9029,59.5733,59.7582,141575.0
2021-03-09 14:30:00,74.37,74.91,74.37,74.73,140226.0,59.7823,60.2164,59.7823,60.0717,140226.0
2021-03-09 15:00:00,74.73,74.88,74.16,74.17,298732.0,60.0717,60.1923,59.6135,59.6216,298732.0
2021-03-09 15:30:00,74.17,74.24,73.57,73.61,577431.0,59.6216,59.6778,59.1393,59.1714,577431.0
2021-03-10 09:30:00,74.0,74.38,72.63,73.85,227257.0,59.4849,59.7904,58.3836,59.3643,227257.0
2021-03-10 10:00:00,73.85,74.38,72.85,72.85,256467.0,59.3643,59.7904,58.5605,58.5605,256467.0
2021-03-10 10:30:00,72.87,74.15,72.84,73.91,153403.0,58.5766,59.6055,58.5525,59.4126,153403.0
2021-03-10 11:00:00,73.99,74.72,73.79,73.96,166100.0,59.4769,60.0637,59.3161,59.4528,166100.0
2021-03-10 11:30:00,73.92,74.42,73.83,73.93,78407.0,59.4206,59.8225,59.3483,59.4287,78407.0
2021-03-10 12:00:00,73.96,74.13,73.65,73.65,109834.0,59.4528,59.5894,59.2036,59.2036,109834.0
2021-03-10 12:30:00,73.63,74.47,73.4,74.3,95156.0,59.1875,59.8627,59.0026,59.7261,95156.0
2021-03-10 13:00:00,74.31,74.64,74.06,74.57,95795.0,59.7341,59.9994,59.5332,59.9431,95795.0
2021-03-10 13:30:00,74.58,75.1,74.45,74.98,170920.0,59.9512,60.3692,59.8467,60.2727,170920.0
2021-03-10 14:00:00,74.99,75.65,74.94,75.59,203600.0,60.2807,60.8113,60.2405,60.763,203600.0
2021-03-10 14:30:00,75.56,75.59,75.0,75.08,204889.0,60.7389,60.763,60.2888,60.3531,204889.0
2021-03-10 15:00:00,75.06,75.17,74.69,74.93,169376.0,60.337,60.4254,60.0396,60.2325,169376.0
2021-03-10 15:30:00,74.95,75.42,74.81,75.12,510649.0,60.2486,60.6264,60.136,60.3852,510649.0
2021-03-11 09:30:00,75.2,76.12,74.66,75.63,318289.0,60.4495,61.1891,60.0155,60.7952,318289.0
2021-03-11 10:00:00,75.54,76.14,75.32,75.93,215476.0,60.7228,61.2052,60.546,61.0364,215476.0
2021-03-11 10:30:00,75.88,76.59,75.54,76.24,295773.0,60.9962,61.5669,60.7228,61.2855,295773.0
2021-03-11 11:00:00,76.23,76.3,75.63,75.72,251778.0,61.2775,61.3338,60.7952,60.8675,251778.0
2021-03-11 11:30:00,75.72,75.75,75.1,75.16,217575.0,60.8675,60.8917,60.3692,60.4174,217575.0
2021-03-11 12:00:00,75.17,75.34,74.75,75.34,235353.0,60.4254,60.5621,60.0878,60.5621,235353.0
2021-03-11 12:30:00,75.4,75.81,75.28,75.7,178209.0,60.6103,60.9399,60.5138,60.8515,178209.0
2021-03-11 13:00:00,75.72,75.88,75.3,75.38,123940.0,60.8675,60.9962,60.5299,60.5942,123940.0
2021-03-11 13:30:00,75.42,75.44,74.84,74.92,128179.0,60.6264,60.6425,60.1602,60.2245,128179.0
2021-03-11 14:00:00,74.97,75.38,74.92,75.33,116865.0,60.2647,60.5942,60.2245,60.554,116865.0
2021-03-11 14:30:00,75.36,75.68,75.33,75.47,218066.0,60.5782,60.8354,60.554,60.6666,218066.0
2021-03-11 15:00:00,75.47,75.74,74.92,75.18,250468.0,60.6666,60.8836,60.2245,60.4335,250468.0
2021-03-11 15:30:00,75.19,75.61,75.12,75.29,580215.0,60.4415,60.7791,60.3852,60.5219,580215.0
2021-03-12 09:30:00,75.7,75.89,74.86,74.95,233519.0,60.8515,61.0042,60.1762,60.2486,233519.0
2021-03-12 10:00:00,74.95,75.13,74.54,75.0,140225.0,60.2486,60.3933,59.919,60.2888,140225.0
2021-03-12 10:30:00,74.95,75.23,74.56,74.99,115161.0,60.2486,60.4737,59.9351,60.2807,115161.0
2021-03-12 11:00:00,74.96,75.48,74.91,75.22,231671.0,60.2566,60.6746,60.2164,60.4656,231671.0
2021-03-12 11:30:00,75.23,75.44,74.91,75.06,130075.0,60.4737,60.6425,60.2164,60.337,130075.0
2021-03-12 12:00:00,75.06,75.25,74.9,75.09,126638.0,60.337,60.4897,60.2084,60.3611,126638.0
2021-03-12 12:30:00,75.05,75.16,74.88,74.9,89879.0,60.329,60.4174,60.1923,60.2084,89879.0
2021-03-12 13:00:00,74.92,75.01,74.76,74.95,53420.0,60.2245,60.2968,60.0958,60.2486,53420.0
2021-03-12 13:30:00,74.92,74.96,74.23,74.35,66676.0,60.2245,60.2566,59.6698,59.7663,66676.0
2021-03-12 14:00:00,74.34,74.76,74.33,74.43,151355.0,59.7582,60.0958,59.7502,59.8306,151355.0
2021-03-12 14:30:00,74.47,74.85,74.43,74.76,125650.0,59.8627,60.1682,59.8306,60.0958,125650.0
2021-03-12 15:00:00,74.74,75.2,74.63,75.07,98700.0,60.0798,60.4495,59.9913,60.345,98700.0
2021-03-12 15:30:00,75.09,75.2,74.86,74.97,403635.0,60.3611,60.4495,60.1762,60.2647,403635.0
2021-03-15 09:30:00,74.08,74.2,72.24,72.73,400658.0,59.5492,59.6457,58.0701,58.464,400658.0
2021-03-15 10:00:00,72.69,73.82,72.17,73.7,175429.0,58.4319,59.3402,58.0139,59.2438,175429.0
2021-03-15 10:30:00,73.75,73.93,73.05,73.33,124424.0,59.284,59.4287,58.7213,58.9463,124424.0
2021-03-15 11:00:00,73.25,73.93,73.2,73.76,121872.0,58.882,59.4287,58.8418,59.292,121872.0
2021-03-15 11:30:00,73.74,73.76,73.15,73.19,114082.0,59.2759,59.292,58.8016,58.8338,114082.0
2021-03-15 12:00:00,73.24,73.9,73.19,73.86,110211.0,58.874,59.4045,58.8338,59.3724,110211.0
2021-03-15 12:30:00,73.83,74.34,73.79,74.22,61402.0,59.3483,59.7582,59.3161,59.6618,61402.0
2021-03-15 13:00:00,74.27,74.47,74.11,74.31,66326.0,59.702,59.8627,59.5733,59.7341,66326.0
2021-03-15 13:30:00,74.36,74.49,74.24,74.41,55278.0,59.7743,59.8788,59.6778,59.8145,55278.0
2021-03-15 14:00:00,74.44,74.54,73.93,74.14,72123.0,59.8386,59.919,59.4287,59.5975,72123.0
2021-03-15 14:30:00,74.1,74.24,73.91,74.2,104302.0,59.5653,59.6778,59.4126,59.6457,104302.0
2021-03-15 15:00:00,74.22,74.39,74.08,74.24,99208.0,59.6618,59.7984,59.5492,59.6778,99208.0
2021-03-15 15:30:00,74.26,74.59,74.26,74.36,257748.0,59.6939,59.9592,59.6939,59.7743,257748.0
2021-03-16 09:30:00,72.61,72.95,71.12,71.25,442826.0,58.3676,58.6409,57.1698,57.2743,442826.0
2021-03-16 10:00:00,71.25,71.42,70.62,71.18,429003.0,57.2743,57.411,56.7679,57.2181,429003.0
2021-03-16 10:30:00,71.16,71.25,70.58,70.69,340720.0,57.202,57.2743,56.7358,56.8242,340720.0
2021-03-16 11:00:00,70.69,70.93,70.33,70.82,214962.0,56.8242,57.0171,56.5348,56.9287,214962.0
2021-03-16 11:30:00,70.87,71.55,70.83,71.51,166831.0,56.9689,57.5155,56.9367,57.4833,166831.0
2021-03-16 12:00:00,71.52,71.74,71.17,71.25,343057.0,57.4914,57.6682,57.21,57.2743,343057.0
2021-03-16 12:30:00,71.23,71.83,71.15,71.5,308221.0,57.2583,57.7406,57.1939,57.4753,308221.0
2021-03-16 13:00:00,71.49,71.68,71.07,71.44,218469.0,57.4673,57.62,57.1296,57.4271,218469.0
2021-03-16 13:30:00,71.49,71.61,70.99,71.02,331184.0,57.4673,57.5637,57.0653,57.0894,331184.0
2021-03-16 14:00:00,71.03,71.7,70.85,70.9,292026.0,57.0975,57.6361,56.9528,56.993,292026.0
2021-03-16 14:30:00,70.89,71.45,70.89,71.45,196467.0,56.9849,57.4351,56.9849,57.4351,196467.0
2021-03-16 15:00:00,71.44,71.57,71.04,71.08,261859.0,57.4271,57.5316,57.1055,57.1377,261859.0
2021-03-16 15:30:00,71.09,71.19,70.63,70.65,537483.0,57.1457,57.2261,56.7759,56.792,537483.0
2021-03-17 09:30:00,71.38,72.05,70.67,71.18,349828.0,57.3788,57.9174,56.8081,57.2181,349828.0
2021-03-17 10:00:00,71.2,71.48,70.75,70.94,131228.0,57.2341,57.4592,56.8724,57.0251,131228.0
2021-03-17 10:30:00,70.91,70.95,69.88,70.62,144989.0,57.001,57.0332,56.1731,56.7679,144989.0
2021-03-17 11:00:00,70.6,70.87,70.49,70.67,87857.0,56.7518,56.9689,56.6634,56.8081,87857.0
2021-03-17 11:30:00,70.66,70.94,70.61,70.68,84258.0,56.8001,57.0251,56.7599,56.8161,84258.0
2021-03-17 12:00:00,70.74,71.22,70.74,70.84,104679.0,56.8644,57.2502,56.8644,56.9448,104679.0
2021-03-17 12:30:00,70.86,71.11,70.74,70.83,105904.0,56.9608,57.1618,56.8644,56.9367,105904.0
2021-03-17 13:00:00,70.8,71.06,70.74,70.98,98908.0,56.9126,57.1216,56.8644,57.0573,98908.0
2021-03-17 13:30:00,70.98,71.79,70.97,71.67,128249.0,57.0573,57.7084,57.0493,57.6119,128249.0
2021-03-17 14:00:00,71.68,72.62,71.68,72.15,175826.0,57.62,58.3756,57.62,57.9978,175826.0
2021-03-17 14:30:00,72.13,72.7,72.03,72.3,147307.0,57.9817,58.4399,57.9013,58.1184,147307.0
2021-03-17 15:00:00,72.28,72.52,71.77,72.1,214555.0,58.1023,58.2952,57.6923,57.9576,214555.0
2021-03-17 15:30:00,72.07,73.24,72.04,73.2,780629.0,57.9335,58.874,57.9094,58.8418,780629.0
2021-03-18 09:30:00,72.47,72.51,71.35,72.35,202206.0,58.255,58.2872,57.3547,58.1586,202206.0
2021-03-18 10:00:00,72.34,72.6,71.92,72.47,168319.0,58.1505,58.3595,57.8129,58.255,168319.0
2021-03-18 10:30:00,72.49,72.7,71.8,72.17,186739.0,58.2711,58.4399,57.7164,58.0139,186739.0
2021-03-18 11:00:00,72.16,72.95,71.98,72.82,172880.0,58.0058,58.6409,57.8611,58.5364,172880.0
2021-03-18 11:30:00,72.78,73.14,72.73,73.05,144491.0,58.5042,58.7936,58.464,58.7213,144491.0
2021-03-18 12:00:00,73.06,73.16,72.57,72.67,155897.0,58.7293,58.8097,58.3354,58.4158,155897.0
2021-03-18 12:30:00,72.66,72.83,71.1,71.36,159266.0,58.4078,58.5444,57.1538,57.3628,159266.0
2021-03-18 13:00:00,71.29,71.64,71.16,71.33,103146.0,57.3065,57.5878,57.202,57.3386,103146.0
2021-03-18 13:30:00,71.34,71.77,71.24,71.45,146374.0,57.3467,57.6923,57.2663,57.4351,146374.0
2021-03-18 14:00:00,71.42,71.43,70.6,70.71,126808.0,57.411,57.419,56.7518,56.8403,126808.0
2021-03-18 14:30:00,70.71,70.88,70.12,70.48,188814.0,56.8403,56.9769,56.366,56.6554,188814.0
2021-03-18 15:00:00,70.5,70.52,69.27,69.75,226548.0,56.6714,56.6875,55.6827,56.0686,226548.0
2021-03-18 15:30:00,69.75,69.75,68.7,68.9,696997.0,56.0686,56.0686,55.2245,55.3853,696997.0
2021-03-19 09:30:00,69.22,69.98,68.28,69.62,735500.0,55.6425,56.2534,54.8869,55.9641,735500.0
2021-03-19 10:00:00,69.56,69.87,68.87,69.61,206644.0,55.9158,56.165,55.3612,55.956,206644.0
2021-03-19 10:30:00,69.64,70.64,69.45,70.62,115905.0,55.9801,56.784,55.8274,56.7679,115905.0
2021-03-19 11:00:00,70.61,70.61,69.87,69.98,95087.0,56.7599,56.7599,56.165,56.2534,95087.0
2021-03-19 11:30:00,70.03,70.35,69.91,70.26,105156.0,56.2936,56.5509,56.1972,56.4785,105156.0
2021-03-19 12:00:00,70.22,70.94,70.22,70.86,170344.0,56.4464,57.0251,56.4464,56.9608,170344.0
2021-03-19 12:30:00,70.8,71.02,70.46,70.87,117313.0,56.9126,57.0894,56.6393,56.9689,117313.0
2021-03-19 13:00:00,70.9,71.03,70.32,70.32,82064.0,56.993,57.0975,56.5268,56.5268,82064.0
2021-03-19 13:30:00,70.34,70.54,70.08,70.22,88626.0,56.5428,56.7036,56.3338,56.4464,88626.0
2021-03-19 14:00:00,70.26,70.35,69.88,69.98,109042.0,56.4785,56.5509,56.1731,56.2534,109042.0
2021-03-19 14:30:00,69.98,70.15,69.8,70.15,147214.0,56.2534,56.3901,56.1087,56.3901,147214.0
2021-03-19 15:00:00,70.13,70.16,69.73,69.96,231147.0,56.374,56.3981,56.0525,56.2374,231147.0
2021-03-19 15:30:00,69.98,70.35,69.51,70.09,939801.0,56.2534,56.5509,55.8756,56.3419,939801.0
2021-03-22 09:30:00,68.61,69.11,68.01,68.93,273244.0,55.1522,55.5541,54.6699,55.4094,273244.0
2021-03-22 10:00:00,68.93,69.12,68.32,68.48,131132.0,55.4094,55.5621,54.9191,55.0477,131132.0
2021-03-22 10:30:00,68.5,69.11,68.34,68.85,136780.0,55.0637,55.5541,54.9351,55.3451,136780.0
2021-03-22 11:00:00,68.87,68.87,68.18,68.49,61162.0,55.3612,55.3612,54.8065,55.0557,61162.0
2021-03-22 11:30:00,68.55,68.81,68.45,68.76,85689.0,55.1039,55.3129,55.0236,55.2727,85689.0
2021-03-22 12:00:00,68.77,68.91,68.25,68.36,56759.0,55.2808,55.3933,54.8628,54.9512,56759.0
2021-03-22 12:30:00,68.36,68.39,67.73,67.77,130897.0,54.9512,54.9753,54.4448,54.4769,130897.0
2021-03-22 13:00:00,67.74,68.48,67.61,68.46,126561.0,54.4528,55.0477,54.3483,55.0316,126561.0
2021-03-22 13:30:00,68.44,68.66,68.19,68.63,90605.0,55.0155,55.1924,54.8146,55.1682,90605.0
2021-03-22 14:00:00,68.61,68.87,68.38,68.42,90134.0,55.1522,55.3612,54.9673,54.9994,90134.0
2021-03-22 14:30:00,68.41,68.76,68.35,68.76,94880.0,54.9914,55.2727,54.9432,55.2727,94880.0
2021-03-22 15:00:00,68.76,68.77,68.55,68.58,97719.0,55.2727,55.2808,55.1039,55.1281,97719.0
2021-03-22 15:30:00,68.6,68.74,68.16,68.2,348663.0,55.1441,55.2567,54.7904,54.8226,348663.0
2021-03-23 09:30:00,66.95,69.29,66.28,69.24,373655.0,53.8178,55.6988,53.2792,55.6586,373655.0
2021-03-23 10:00:00,69.26,69.62,68.91,69.52,411848.0,55.6747,55.9641,55.3933,55.8837,411848.0
2021-03-23 10:30:00,69.49,69.57,68.99,69.21,398664.0,55.8596,55.9239,55.4576,55.6345,398664.0
2021-03-23 11:00:00,69.17,70.87,69.0,70.36,621805.0,55.6023,56.9689,55.4657,56.5589,621805.0
2021-03-23 11:30:00,70.36,70.48,69.91,70.34,272007.0,56.5589,56.6554,56.1972,56.5428,272007.0
2021-03-23 12:00:00,70.36,70.95,70.2,70.89,299717.0,56.5589,57.0332,56.4303,56.9849,299717.0
2021-03-23 12:30:00,70.9,71.51,70.85,71.23,215195.0,56.993,57.4833,56.9528,57.2583,215195.0
2021-03-23 13:00:00,71.23,71.51,71.05,71.13,261197.0,57.2583,57.4833,57.1136,57.1779,261197.0
2021-03-23 13:30:00,71.11,71.15,70.18,70.33,280045.0,57.1618,57.1939,56.4142,56.5348,280045.0
2021-03-23 14:00:00,70.29,70.29,69.68,70.05,657449.0,56.5026,56.5026,56.0123,56.3097,657449.0
2021-03-23 14:30:00,70.03,70.14,69.29,69.43,220403.0,56.2936,56.3821,55.6988,55.8113,220403.0
2021-03-23 15:00:00,69.45,70.02,69.37,69.73,395663.0,55.8274,56.2856,55.7631,56.0525,395663.0
2021-03-23 15:30:00,69.7,70.09,69.37,69.63,965386.0,56.0284,56.3419,55.7631,55.9721,965386.0
2021-03-24 09:30:00,71.01,72.42,71.0,72.04,439401.0,57.0814,58.2148,57.0734,57.9094,439401.0
2021-03-24 10:00:00,72.14,72.41,71.79,71.94,179606.0,57.9898,58.2068,57.7084,57.829,179606.0
2021-03-24 10:30:00,71.91,72.53,71.47,72.11,256620.0,57.8049,58.3033,57.4512,57.9656,256620.0
2021-03-24 11:00:00,72.15,72.25,71.55,71.89,177812.0,57.9978,58.0782,57.5155,57.7888,177812.0
2021-03-24 11:30:00,71.91,72.31,71.75,72.0,144890.0,57.8049,58.1264,57.6763,57.8772,144890.0
2021-03-24 12:00:00,71.99,72.81,71.9,72.72,246091.0,57.8692,58.5283,57.7968,58.456,246091.0
2021-03-24 12:30:00,72.75,73.36,72.71,73.3,177448.0,58.4801,58.9705,58.448,58.9222,177448.0
2021-03-24 13:00:00,73.31,73.36,72.62,72.96,201101.0,58.9303,58.9705,58.3756,58.6489,201101.0
2021-03-24 13:30:00,72.96,73.47,72.95,73.42,229492.0,58.6489,59.0589,58.6409,59.0187,229492.0
2021-03-24 14:00:00,73.44,73.47,72.99,73.25,224879.0,59.0348,59.0589,58.673,58.882,224879.0
2021-03-24 14:30:00,73.23,73.24,72.39,72.79,301636.0,58.866,58.874,58.1907,58.5123,301636.0
2021-03-24 15:00:00,72.82,73.18,72.53,72.71,234518.0,58.5364,58.8258,58.3033,58.448,234518.0
2021-03-24 15:30:00,72.73,72.91,72.21,72.55,653995.0,58.464,58.6087,58.046,58.3193,653995.0
2021-03-25 09:30:00,71.05,71.55,69.87,70.31,439682.0,57.1136,57.5155,56.165,56.5187,439682.0
2021-03-25 10:00:00,70.35,71.14,70.18,70.61,215343.0,56.5509,57.1859,56.4142,56.7599,215343.0
2021-03-25 10:30:00,70.61,70.92,69.8,70.28,239255.0,56.7599,57.0091,56.1087,56.4946,239255.0
2021-03-25 11:00:00,70.29,70.81,69.82,70.78,203181.0,56.5026,56.9206,56.1248,56.8965,203181.0
2021-03-25 11:30:00,70.76,71.47,70.57,71.47,129366.0,56.8804,57.4512,56.7277,57.4512,129366.0
2021-03-25 12:00:00,71.44,71.85,71.22,71.58,117369.0,57.4271,57.7566,57.2502,57.5396,117369.0
2021-03-25 12:30:00,71.6,72.37,71.54,72.04,114724.0,57.5557,58.1746,57.5074,57.9094,114724.0
2021-03-25 13:00:00,72.02,72.51,71.77,71.97,152767.0,57.8933,58.2872,57.6923,57.8531,152767.0
2021-03-25 13:30:00,71.99,72.19,71.66,71.69,122430.0,57.8692,58.03,57.6039,57.628,122430.0
2021-03-25 14:00:00,71.67,72.31,71.66,71.87,106075.0,57.6119,58.1264,57.6039,57.7727,106075.0
2021-03-25 14:30:00,71.92,72.63,71.85,72.36,93251.0,57.8129,58.3836,57.7566,58.1666,93251.0
2021-03-25 15:00:00,72.35,72.59,71.86,72.5,132074.0,58.1586,58.3515,57.7647,58.2791,132074.0
2021-03-25 15:30:00,72.48,73.15,72.37,73.04,563762.0,58.2631,58.8016,58.1746,58.7132,563762.0
2021-03-26 09:30:00,74.44,74.75,73.89,74.34,243920.0,59.8386,60.0878,59.3965,59.7582,243920.0
2021-03-26 10:00:00,74.34,74.82,73.77,74.73,176031.0,59.7582,60.1441,59.3,60.0717,176031.0
2021-03-26 10:30:00,74.76,74.95,73.77,73.95,133197.0,60.0958,60.2486,59.3,59.4447,133197.0
2021-03-26 11:00:00,73.95,74.28,73.66,74.12,148182.0,59.4447,59.71,59.2116,59.5814,148182.0
2021-03-26 11:30:00,74.12,74.2,73.59,73.91,122567.0,59.5814,59.6457,59.1553,59.4126,122567.0
2021-03-26 12:00:00,73.86,74.66,73.85,74.66,147439.0,59.3724,60.0155,59.3643,60.0155,147439.0
2021-03-26 12:30:00,74.67,74.84,74.43,74.56,111550.0,60.0235,60.1602,59.8306,59.9351,111550.0
2021-03-26 13:00:00,74.56,74.69,73.7,73.76,246582.0,59.9351,60.0396,59.2438,59.292,246582.0
2021-03-26 13:30:00,73.76,74.66,73.63,74.63,177201.0,59.292,60.0155,59.1875,59.9913,177201.0
2021-03-26 14:00:00,74.65,74.89,74.32,74.55,237355.0,60.0074,60.2003,59.7422,59.927,237355.0
2021-03-26 14:30:00,74.53,74.76,73.58,74.23,234681.0,59.911,60.0958,59.1473,59.6698,234681.0
2021-03-26 15:00:00,74.22,74.38,73.82,73.99,231232.0,59.6618,59.7904,59.3402,59.4769,231232.0
2021-03-26 15:30:00,73.98,75.0,73.98,74.89,696932.0,59.4688,60.2888,59.4688,60.2003,696932.0
2021-03-29 09:30:00,74.34,74.89,73.1,74.14,208227.0,59.7582,60.2003,58.7615,59.5975,208227.0
2021-03-29 10:00:00,74.1,74.33,73.12,73.18,140520.0,59.5653,59.7502,58.7775,58.8258,140520.0
2021-03-29 10:30:00,73.19,73.5,72.72,72.77,159533.0,58.8338,59.083,58.456,58.4962,159533.0
2021-03-29 11:00:00,72.79,73.16,72.49,73.07,115623.0,58.5123,58.8097,58.2711,58.7373,115623.0
2021-03-29 11:30:00,73.09,73.74,73.0,73.71,103938.0,58.7534,59.2759,58.6811,59.2518,103938.0
2021-03-29 12:00:00,73.67,73.84,73.1,73.72,117635.0,59.2196,59.3563,58.7615,59.2598,117635.0
2021-03-29 12:30:00,73.73,74.16,73.69,74.08,187438.0,59.2679,59.6135,59.2357,59.5492,187438.0
2021-03-29 13:00:00,74.11,74.44,73.7,73.73,174929.0,59.5733,59.8386,59.2438,59.2679,174929.0
2021-03-29 13:30:00,73.73,74.07,73.47,73.75,77908.0,59.2679,59.5412,59.0589,59.284,77908.0
2021-03-29 14:00:00,73.73,74.27,73.63,74.22,115962.0,59.2679,59.702,59.1875,59.6618,115962.0
2021-03-29 14:30:00,74.23,74.35,73.76,74.02,80333.0,59.6698,59.7663,59.292,59.501,80333.0
2021-03-29 15:00:00,74.03,74.63,74.03,74.44,136664.0,59.509,59.9913,59.509,59.8386,136664.0
2021-03-29 15:30:00,74.46,74.48,73.53,73.66,393741.0,59.8547,59.8708,59.1071,59.2116,393741.0
2021-03-30 09:30:00,72.55,72.79,71.39,72.1,218647.0,58.3193,58.5123,57.3869,57.9576,218647.0
2021-03-30 10:00:00,72.09,72.83,72.07,72.77,201744.0,57.9496,58.5444,57.9335,58.4962,201744.0
2021-03-30 10:30:00,72.76,73.18,72.4,72.61,156670.0,58.4881,58.8258,58.1988,58.3676,156670.0
2021-03-30 11:00:00,72.62,73.49,72.59,72.89,120257.0,58.3756,59.075,58.3515,58.5926,120257.0
2021-03-30 11:30:00,72.89,73.05,72.69,72.83,66701.0,58.5926,58.7213,58.4319,58.5444,66701.0
2021-03-30 12:00:00,72.81,73.01,72.61,72.88,92278.0,58.5283,58.6891,58.3676,58.5846,92278.0
2021-03-30 12:30:00,72.87,73.34,72.82,73.34,72691.0,58.5766,58.9544,58.5364,58.9544,72691.0
2021-03-30 13:00:00,73.33,73.37,72.97,73.28,73417.0,58.9463,58.9785,58.657,58.9061,73417.0
2021-03-30 13:30:00,73.26,73.39,73.08,73.17,64764.0,58.8901,58.9946,58.7454,58.8177,64764.0
2021-03-30 14:00:00,73.19,73.75,73.11,73.63,80612.0,58.8338,59.284,58.7695,59.1875,80612.0
2021-03-30 14:30:00,73.61,73.76,73.33,73.73,78042.0,59.1714,59.292,58.9463,59.2679,78042.0
2021-03-30 15:00:00,73.7,73.9,73.41,73.6,78984.0,59.2438,59.4045,59.0106,59.1634,78984.0
2021-03-30 15:30:00,73.6,73.77,73.16,73.26,326787.0,59.1634,59.3,58.8097,58.8901,326787.0
2021-03-31 09:30:00,73.13,73.79,72.83,72.95,147195.0,58.7856,59.3161,58.5444,58.6409,147195.0
2021-03-31 10:00:00,73.0,73.1,72.58,72.75,61521.0,58.6811,58.7615,58.3435,58.4801,61521.0
2021-03-31 10:30:00,72.75,73.12,72.66,72.81,93887.0,58.4801,58.7775,58.4078,58.5283,93887.0
2021-03-31 11:00:00,72.81,73.21,72.6,72.88,365221.0,58.5283,58.8499,58.3595,58.5846,365221.0
2021-03-31 11:30:00,72.85,72.96,72.55,72.81,75570.0,58.5605,58.6489,58.3193,58.5283,75570.0
2021-03-31 12:00:00,72.82,72.95,72.64,72.81,53447.0,58.5364,58.6409,58.3917,58.5283,53447.0
2021-03-31 12:30:00,72.82,72.99,72.71,72.95,51026.0,58.5364,58.673,58.448,58.6409,51026.0
2021-03-31 13:00:00,72.98,73.12,72.81,72.91,52983.0,58.665,58.7775,58.5283,58.6087,52983.0
2021-03-31 13:30:00,72.88,73.02,72.19,72.26,116795.0,58.5846,58.6971,58.03,58.0862,116795.0
2021-03-31 14:00:00,72.25,72.62,72.19,72.6,269290.0,58.0782,58.3756,58.03,58.3595,269290.0
2021-03-31 14:30:00,72.59,72.94,72.48,72.56,198355.0,58.3515,58.6328,58.2631,58.3274,198355.0
2021-03-31 15:00:00,72.54,72.8,72.45,72.73,137093.0,58.3113,58.5203,58.239,58.464,137093.0
2021-03-31 15:30:00,72.73,72.89,72.25,72.51,479689.0,58.464,58.5926,58.0782,58.2872,479689.0
2021-04-01 09:30:00,72.83,73.98,72.16,73.86,479293.0,58.5444,59.4688,58.0058,59.3724,479293.0
2021-04-01 10:00:00,73.86,75.16,73.78,74.95,597877.0,59.3724,60.4174,59.3081,60.2486,597877.0
2021-04-01 10:30:00,74.95,75.0,73.85,74.17,632517.0,60.2486,60.2888,59.3643,59.6216,632517.0
2021-04-01 11:00:00,74.18,74.47,72.61,72.69,430662.0,59.6296,59.8627,58.3676,58.4319,430662.0
2021-04-01 11:30:00,72.66,73.46,72.65,73.03,175166.0,58.4078,59.0508,58.3997,58.7052,175166.0
2021-04-01 12:00:00,73.03,73.93,73.01,73.8,162854.0,58.7052,59.4287,58.6891,59.3242,162854.0
2021-04-01 12:30:00,73.79,74.41,73.7,73.88,187115.0,59.3161,59.8145,59.2438,59.3885,187115.0
2021-04-01 13:00:00,73.94,74.58,73.94,74.48,120569.0,59.4367,59.9512,59.4367,59.8708,120569.0
2021-04-01 13:30:00,74.43,75.01,74.4,74.94,111012.0,59.8306,60.2968,59.8065,60.2405,111012.0
2021-04-01 14:00:00,74.94,75.12,74.72,75.0,204714.0,60.2405,60.3852,60.0637,60.2888,204714.0
2021-04-01 14:30:00,74.97,75.01,74.83,74.98,145791.0,60.2647,60.2968,60.1521,60.2727,145791.0
2021-04-01 15:00:00,74.95,75.31,74.9,74.94,150485.0,60.2486,60.538,60.2084,60.2405,150485.0
2021-04-01 15:30:00,74.94,75.55,74.94,75.34,942625.0,60.2405,60.7309,60.2405,60.5621,942625.0
2021-04-05 09:30:00,75.04,75.15,72.32,72.78,395040.0,60.3209,60.4093,58.1345,58.5042,395040.0
2021-04-05 10:00:00,72.73,72.73,71.79,72.22,251685.0,58.464,58.464,57.7084,58.0541,251685.0
2021-04-05 10:30:00,72.25,73.03,72.25,72.77,180024.0,58.0782,58.7052,58.0782,58.4962,180024.0
2021-04-05 11:00:00,72.81,73.27,72.49,72.81,140984.0,58.5283,58.8981,58.2711,58.5283,140984.0
2021-04-05 11:30:00,72.78,72.84,72.43,72.75,90145.0,58.5042,58.5525,58.2229,58.4801,90145.0
2021-04-05 12:00:00,72.72,72.72,71.58,71.62,144917.0,58.456,58.456,57.5396,57.5718,144917.0
2021-04-05 12:30:00,71.62,71.69,70.83,70.83,196592.0,57.5718,57.628,56.9367,56.9367,196592.0
2021-04-05 13:00:00,70.84,71.6,70.84,71.49,205885.0,56.9448,57.5557,56.9448,57.4673,205885.0
2021-04-05 13:30:00,71.46,71.81,71.46,71.69,117861.0,57.4431,57.7245,57.4431,57.628,117861.0
2021-04-05 14:00:00,71.67,71.84,71.51,71.82,129865.0,57.6119,57.7486,57.4833,57.7325,129865.0
2021-04-05 14:30:00,71.82,72.04,71.55,71.66,189709.0,57.7325,57.9094,57.5155,57.6039,189709.0
2021-04-05 15:00:00,71.66,72.34,71.66,72.08,134547.0,57.6039,58.1505,57.6039,57.9415,134547.0
2021-04-05 15:30:00,72.07,72.24,71.74,71.78,433769.0,57.9335,58.0701,57.6682,57.7004,433769.0
2021-04-06 09:30:00,72.47,74.34,72.15,74.28,237924.0,58.255,59.7582,57.9978,59.71,237924.0
2021-04-06 10:00:00,74.21,74.61,73.91,74.29,148112.0,59.6537,59.9753,59.4126,59.718,148112.0
2021-04-06 10:30:00,74.33,74.63,73.86,74.15,142881.0,59.7502,59.9913,59.3724,59.6055,142881.0
2021-04-06 11:00:00,74.12,74.12,73.38,73.74,258650.0,59.5814,59.5814,58.9865,59.2759,258650.0
2021-04-06 11:30:00,73.77,73.81,73.24,73.26,185248.0,59.3,59.3322,58.874,58.8901,185248.0
2021-04-06 12:00:00,73.24,73.49,72.8,73.06,104473.0,58.874,59.075,58.5203,58.7293,104473.0
2021-04-06 12:30:00,73.06,73.07,72.37,72.77,86243.0,58.7293,58.7373,58.1746,58.4962,86243.0
2021-04-06 13:00:00,72.82,72.97,72.35,72.36,114538.0,58.5364,58.657,58.1586,58.1666,114538.0
2021-04-06 13:30:00,72.37,72.61,72.24,72.5,44178.0,58.1746,58.3676,58.0701,58.2791,44178.0
2021-04-06 14:00:00,72.52,72.61,72.27,72.32,70516.0,58.2952,58.3676,58.0943,58.1345,70516.0
2021-04-06 14:30:00,72.31,72.42,72.16,72.25,60831.0,58.1264,58.2148,58.0058,58.0782,60831.0
2021-04-06 15:00:00,72.23,72.63,72.22,72.48,113683.0,58.0621,58.3836,58.0541,58.2631,113683.0
2021-04-06 15:30:00,72.48,72.84,72.25,72.28,374502.0,58.2631,58.5525,58.0782,58.1023,374502.0
2021-04-07 09:30:00,72.47,73.31,72.3,73.04,276972.0,58.255,58.9303,58.1184,58.7132,276972.0
2021-04-07 10:00:00,72.97,73.13,72.57,73.03,122806.0,58.657,58.7856,58.3354,58.7052,122806.0
2021-04-07 10:30:00,73.0,73.13,72.81,72.89,87185.0,58.6811,58.7856,58.5283,58.5926,87185.0
2021-04-07 11:00:00,72.86,73.21,72.66,73.06,231873.0,58.5685,58.8499,58.4078,58.7293,231873.0
2021-04-07 11:30:00,73.04,73.11,72.71,72.96,195999.0,58.7132,58.7695,58.448,58.6489,195999.0
2021-04-07 12:00:00,72.94,72.98,72.52,72.64,164634.0,58.6328,58.665,58.2952,58.3917,164634.0
2021-04-07 12:30:00,72.62,73.0,72.54,72.94,287329.0,58.3756,58.6811,58.3113,58.6328,287329.0
2021-04-07 13:00:00,72.94,73.42,72.92,73.28,111970.0,58.6328,59.0187,58.6168,58.9061,111970.0
2021-04-07 13:30:00,73.24,73.42,73.12,73.2,56174.0,58.874,59.0187,58.7775,58.8418,56174.0
2021-04-07 14:00:00,73.17,73.55,73.13,73.34,93058.0,58.8177,59.1232,58.7856,58.9544,93058.0
2021-04-07 14:30:00,73.32,73.56,73.27,73.41,81186.0,58.9383,59.1312,58.8981,59.0106,81186.0
2021-04-07 15:00:00,73.44,73.45,73.04,73.14,134737.0,59.0348,59.0428,58.7132,58.7936,134737.0
2021-04-07 15:30:00,73.13,73.42,73.12,73.29,379716.0,58.7856,59.0187,58.7775,58.9142,379716.0
2021-04-08 09:30:00,72.8,72.85,70.88,71.48,343085.0,58.5203,58.5605,56.9769,57.4592,343085.0
2021-04-08 10:00:00,71.56,71.57,70.96,71.36,189175.0,57.5235,57.5316,57.0412,57.3628,189175.0
2021-04-08 10:30:00,71.36,71.86,71.2,71.46,191619.0,57.3628,57.7647,57.2341,57.4431,191619.0
2021-04-08 11:00:00,71.45,71.73,71.22,71.25,199702.0,57.4351,57.6602,57.2502,57.2743,199702.0
2021-04-08 11:30:00,71.26,72.25,71.13,72.04,299470.0,57.2824,58.0782,57.1779,57.9094,299470.0
2021-04-08 12:00:00,72.05,72.17,71.77,71.9,168568.0,57.9174,58.0139,57.6923,57.7968,168568.0
2021-04-08 12:30:00,71.93,72.04,71.7,71.9,162119.0,57.821,57.9094,57.6361,57.7968,162119.0
2021-04-08 13:00:00,71.92,72.26,71.84,71.99,298315.0,57.8129,58.0862,57.7486,57.8692,298315.0
2021-04-08 13:30:00,71.96,72.04,71.63,71.72,321868.0,57.8451,57.9094,57.5798,57.6521,321868.0
2021-04-08 14:00:00,71.69,71.87,71.57,71.78,316121.0,57.628,57.7727,57.5316,57.7004,316121.0
2021-04-08 14:30:00,71.79,72.33,71.72,72.33,221420.0,57.7084,58.1425,57.6521,58.1425,221420.0
2021-04-08 15:00:00,72.32,72.47,72.07,72.09,173851.0,58.1345,58.255,57.9335,57.9496,173851.0
2021-04-08 15:30:00,72.09,72.34,71.8,72.21,476821.0,57.9496,58.1505,57.7164,58.046,476821.0
2021-04-09 09:30:00,72.77,73.51,72.11,73.08,187563.0,58.4962,59.091,57.9656,58.7454,187563.0
2021-04-09 10:00:00,73.1,73.16,71.87,71.99,264750.0,58.7615,58.8097,57.7727,57.8692,264750.0
2021-04-09 10:30:00,72.02,72.22,71.77,72.08,161630.0,57.8933,58.0541,57.6923,57.9415,161630.0
2021-04-09 11:00:00,72.09,72.31,71.89,72.08,133250.0,57.9496,58.1264,57.7888,57.9415,133250.0
2021-04-09 11:30:00,72.06,72.28,71.96,72.01,106519.0,57.9255,58.1023,57.8451,57.8853,106519.0
2021-04-09 12:00:00,72.0,72.0,71.63,71.83,132213.0,57.8772,57.8772,57.5798,57.7406,132213.0
2021-04-09 12:30:00,71.82,71.86,71.6,71.66,101314.0,57.7325,57.7647,57.5557,57.6039,101314.0
2021-04-09 13:00:00,71.66,71.75,71.43,71.45,76522.0,57.6039,57.6763,57.419,57.4351,76522.0
2021-04-09 13:30:00,71.46,71.47,71.15,71.29,97720.0,57.4431,57.4512,57.1939,57.3065,97720.0
2021-04-09 14:00:00,71.28,71.89,71.13,71.84,163086.0,57.2984,57.7888,57.1779,57.7486,163086.0
2021-04-09 14:30:00,71.82,71.89,71.65,71.78,81171.0,57.7325,57.7888,57.5959,57.7004,81171.0
2021-04-09 15:00:00,71.77,71.91,71.61,71.86,123478.0,57.6923,57.8049,57.5637,57.7647,123478.0
2021-04-09 15:30:00,71.87,71.91,71.59,71.72,508798.0,57.7727,57.8049,57.5476,57.6521,508798.0
2021-04-12 09:30:00,72.39,73.37,71.97,71.98,201649.0,58.1907,58.9785,57.8531,57.8611,201649.0
2021-04-12 10:00:00,72.0,72.4,71.8,71.95,129405.0,57.8772,58.1988,57.7164,57.837,129405.0
2021-04-12 10:30:00,71.96,72.04,71.56,71.65,222028.0,57.8451,57.9094,57.5235,57.5959,222028.0
2021-04-12 11:00:00,71.6,71.67,71.24,71.64,92819.0,57.5557,57.6119,57.2663,57.5878,92819.0
2021-04-12 11:30:00,71.65,71.78,71.39,71.48,73742.0,57.5959,57.7004,57.3869,57.4592,73742.0
2021-04-12 12:00:00,71.49,71.49,71.24,71.26,53496.0,57.4673,57.4673,57.2663,57.2824,53496.0
2021-04-12 12:30:00,71.27,71.45,71.24,71.25,56028.0,57.2904,57.4351,57.2663,57.2743,56028.0
2021-04-12 13:00:00,71.26,71.27,70.69,71.02,89607.0,57.2824,57.2904,56.8242,57.0894,89607.0
2021-04-12 13:30:00,71.01,71.06,70.6,70.63,65704.0,57.0814,57.1216,56.7518,56.7759,65704.0
2021-04-12 14:00:00,70.65,70.73,70.38,70.59,110857.0,56.792,56.8563,56.575,56.7438,110857.0
2021-04-12 14:30:00,70.59,70.59,70.32,70.37,146805.0,56.7438,56.7438,56.5268,56.5669,146805.0
2021-04-12 15:00:00,70.38,70.64,70.3,70.53,176427.0,56.575,56.784,56.5107,56.6956,176427.0
2021-04-12 15:30:00,70.52,70.58,70.1,70.11,638203.0,56.6875,56.7358,56.3499,56.3579,638203.0
2021-04-13 09:30:00,70.11,70.4,69.31,69.95,300154.0,56.3579,56.5911,55.7149,56.2293,300154.0
2021-04-13 10:00:00,69.95,70.9,69.95,70.81,187175.0,56.2293,56.993,56.2293,56.9206,187175.0
2021-04-13 10:30:00,70.83,71.01,70.37,70.7,81433.0,56.9367,57.0814,56.5669,56.8322,81433.0
2021-04-13 11:00:00,70.7,70.95,70.54,70.77,102676.0,56.8322,57.0332,56.7036,56.8885,102676.0
2021-04-13 11:30:00,70.77,70.86,70.59,70.83,57576.0,56.8885,56.9608,56.7438,56.9367,57576.0
2021-04-13 12:00:00,70.82,71.1,70.7,70.75,53304.0,56.9287,57.1538,56.8322,56.8724,53304.0
2021-04-13 12:30:00,70.77,70.79,70.38,70.39,38810.0,56.8885,56.9046,56.575,56.583,38810.0
2021-04-13 13:00:00,70.41,70.57,70.26,70.56,48325.0,56.5991,56.7277,56.4785,56.7197,48325.0
2021-04-13 13:30:00,70.54,70.66,70.48,70.58,39894.0,56.7036,56.8001,56.6554,56.7358,39894.0
2021-04-13 14:00:00,70.58,70.77,70.53,70.53,56991.0,56.7358,56.8885,56.6956,56.6956,56991.0
2021-04-13 14:30:00,70.5,70.63,70.23,70.27,62620.0,56.6714,56.7759,56.4544,56.4866,62620.0
2021-04-13 15:00:00,70.29,70.53,70.26,70.46,45564.0,56.5026,56.6956,56.4785,56.6393,45564.0
2021-04-13 15:30:00,70.48,70.56,70.23,70.41,226481.0,56.6554,56.7197,56.4544,56.5991,226481.0
2021-04-14 09:30:00,71.26,72.43,71.07,72.26,171772.0,57.2824,58.2229,57.1296,58.0862,171772.0
2021-04-14 10:00:00,72.25,72.88,72.16,72.62,174316.0,58.0782,58.5846,58.0058,58.3756,174316.0
2021-04-14 10:30:00,72.65,74.29,72.61,74.2,255453.0,58.3997,59.718,58.3676,59.6457,255453.0
2021-04-14 11:00:00,74.18,74.35,73.63,74.28,215172.0,59.6296,59.7663,59.1875,59.71,215172.0
2021-04-14 11:30:00,74.3,74.88,74.22,74.64,182636.0,59.7261,60.1923,59.6618,59.9994,182636.0
2021-04-14 12:00:00,74.64,74.82,74.27,74.29,167675.0,59.9994,60.1441,59.702,59.718,167675.0
2021-04-14 12:30:00,74.26,74.5,73.87,73.93,158605.0,59.6939,59.8868,59.3804,59.4287,158605.0
2021-04-14 13:00:00,73.95,74.29,73.86,74.17,189354.0,59.4447,59.718,59.3724,59.6216,189354.0
2021-04-14 13:30:00,74.19,74.28,73.83,73.89,164938.0,59.6377,59.71,59.3483,59.3965,164938.0
2021-04-14 14:00:00,73.89,73.96,73.5,73.92,302473.0,59.3965,59.4528,59.083,59.4206,302473.0
2021-04-14 14:30:00,73.94,74.0,73.57,73.64,193410.0,59.4367,59.4849,59.1393,59.1955,193410.0
2021-04-14 15:00:00,73.65,74.11,73.49,73.87,530028.0,59.2036,59.5733,59.075,59.3804,530028.0
2021-04-14 15:30:00,73.88,74.15,73.85,74.15,636371.0,59.3885,59.6055,59.3643,59.6055,636371.0
2021-04-15 09:30:00,74.33,74.33,73.18,73.71,304447.0,60.0886,60.0886,59.1589,59.5874,304447.0
2021-04-15 10:00:00,73.73,74.0,73.38,73.94,177042.0,59.6036,59.8218,59.3206,59.7733,177042.0
2021-04-15 10:30:00,73.98,74.28,73.64,74.14,124502.0,59.8057,60.0482,59.5308,59.935,124502.0
2021-04-15 11:00:00,74.07,74.32,73.44,73.48,141613.0,59.8784,60.0805,59.3691,59.4015,141613.0
2021-04-15 11:30:00,73.46,73.56,73.22,73.46,140868.0,59.3853,59.4661,59.1913,59.3853,140868.0
2021-04-15 12:00:00,73.47,73.47,73.16,73.23,243827.0,59.3934,59.3934,59.1428,59.1994,243827.0
2021-04-15 12:30:00,73.24,73.31,72.8,72.82,92907.0,59.2074,59.264,58.8518,58.8679,92907.0
2021-04-15 13:00:00,72.83,73.03,72.69,72.79,128026.0,58.876,59.0377,58.7628,58.8437,128026.0
2021-04-15 13:30:00,72.76,72.86,72.54,72.78,77140.0,58.8194,58.9003,58.6416,58.8356,77140.0
2021-04-15 14:00:00,72.78,73.04,72.6,72.93,193405.0,58.8356,59.0458,58.6901,58.9568,193405.0
2021-04-15 14:30:00,72.93,73.05,72.76,73.02,236385.0,58.9568,59.0539,58.8194,59.0296,236385.0
2021-04-15 15:00:00,73.01,73.08,72.43,72.45,169411.0,59.0215,59.0781,58.5526,58.5688,169411.0
2021-04-15 15:30:00,72.43,72.87,72.26,72.84,383077.0,58.5526,58.9083,58.4152,58.8841,383077.0
2021-04-16 09:30:00,72.83,73.1,71.62,71.97,272549.0,58.876,59.0943,57.8978,58.1808,272549.0
2021-04-16 10:00:00,71.94,71.95,71.32,71.82,117609.0,58.1565,58.1646,57.6553,58.0595,117609.0
2021-04-16 10:30:00,71.79,72.04,71.4,71.69,73556.0,58.0353,58.2374,57.72,57.9544,73556.0
2021-04-16 11:00:00,71.71,72.05,71.65,71.75,177530.0,57.9706,58.2454,57.9221,58.0029,177530.0
2021-04-16 11:30:00,71.74,71.94,71.68,71.76,170969.0,57.9948,58.1565,57.9463,58.011,170969.0
2021-04-16 12:00:00,71.77,71.87,71.58,71.6,90284.0,58.0191,58.0999,57.8655,57.8817,90284.0
2021-04-16 12:30:00,71.57,71.57,71.35,71.37,75240.0,57.8574,57.8574,57.6796,57.6957,75240.0
2021-04-16 13:00:00,71.35,71.43,70.91,71.03,277303.0,57.6796,57.7442,57.3239,57.4209,277303.0
2021-04-16 13:30:00,71.06,71.27,70.77,70.89,118271.0,57.4451,57.6149,57.2107,57.3077,118271.0
2021-04-16 14:00:00,70.87,71.17,70.84,71.03,86671.0,57.2915,57.5341,57.2673,57.4209,86671.0
2021-04-16 14:30:00,71.03,71.16,70.77,71.12,224117.0,57.4209,57.526,57.2107,57.4936,224117.0
2021-04-16 15:00:00,71.11,71.13,70.79,70.92,114315.0,57.4856,57.5017,57.2269,57.332,114315.0
2021-04-16 15:30:00,70.94,70.95,70.44,70.5,531072.0,57.3481,57.3562,56.9439,56.9924,531072.0
2021-04-19 09:30:00,70.7,72.1,70.41,71.7,291705.0,57.1541,58.2859,56.9197,57.9625,291705.0
2021-04-19 10:00:00,71.7,71.7,70.85,71.63,152555.0,57.9625,57.9625,57.2754,57.9059,152555.0
2021-04-19 10:30:00,71.63,71.68,70.01,70.17,123260.0,57.9059,57.9463,56.5963,56.7257,123260.0
2021-04-19 11:00:00,70.11,70.82,70.09,70.75,142389.0,56.6771,57.2511,56.661,57.1945,142389.0
2021-04-19 11:30:00,70.79,71.08,70.45,70.92,144516.0,57.2269,57.4613,56.952,57.332,144516.0
2021-04-19 12:00:00,70.89,71.23,70.79,70.83,119490.0,57.3077,57.5826,57.2269,57.2592,119490.0
2021-04-19 12:30:00,70.76,71.1,70.66,70.85,77191.0,57.2026,57.4775,57.1218,57.2754,77191.0
2021-04-19 13:00:00,70.8,71.16,70.8,70.89,111646.0,57.2349,57.526,57.2349,57.3077,111646.0
2021-04-19 13:30:00,70.93,71.23,70.83,71.06,113495.0,57.34,57.5826,57.2592,57.4451,113495.0
2021-04-19 14:00:00,71.06,71.39,71.01,71.21,138260.0,57.4451,57.7119,57.4047,57.5664,138260.0
2021-04-19 14:30:00,71.22,71.37,71.01,71.16,153395.0,57.5745,57.6957,57.4047,57.526,153395.0
2021-04-19 15:00:00,71.18,71.38,71.06,71.17,107122.0,57.5421,57.7038,57.4451,57.5341,107122.0
2021-04-19 15:30:00,71.16,71.33,71.01,71.31,331202.0,57.526,57.6634,57.4047,57.6472,331202.0
2021-04-20 09:30:00,70.23,70.6,68.51,68.65,362805.0,56.7742,57.0733,55.3837,55.4969,362805.0
2021-04-20 10:00:00,68.63,69.08,68.45,68.93,177095.0,55.4807,55.8445,55.3352,55.7232,177095.0
2021-04-20 10:30:00,68.95,69.0,67.35,67.84,353183.0,55.7394,55.7798,54.446,54.8421,353183.0
2021-04-20 11:00:00,67.81,67.98,67.3,67.6,301397.0,54.8178,54.9552,54.4055,54.6481,301397.0
2021-04-20 11:30:00,67.63,68.0,67.41,67.79,303651.0,54.6723,54.9714,54.4945,54.8017,303651.0
2021-04-20 12:00:00,67.8,68.39,67.73,68.18,227477.0,54.8097,55.2867,54.7531,55.1169,227477.0
2021-04-20 12:30:00,68.17,68.28,67.76,68.22,157833.0,55.1088,55.1978,54.7774,55.1493,157833.0
2021-04-20 13:00:00,68.22,68.42,68.01,68.15,117666.0,55.1493,55.3109,54.9795,55.0927,117666.0
2021-04-20 13:30:00,68.13,68.44,67.96,68.43,116802.0,55.0765,55.3271,54.9391,55.319,116802.0
2021-04-20 14:00:00,68.41,68.48,68.16,68.21,119839.0,55.3029,55.3595,55.1008,55.1412,119839.0
2021-04-20 14:30:00,68.21,68.32,68.02,68.22,129715.0,55.1412,55.2301,54.9876,55.1493,129715.0
2021-04-20 15:00:00,68.23,68.56,68.18,68.37,142597.0,55.1573,55.4241,55.1169,55.2705,142597.0
2021-04-20 15:30:00,68.37,68.69,68.13,68.54,422822.0,55.2705,55.5292,55.0765,55.408,422822.0
2021-04-21 09:30:00,67.54,68.47,67.28,68.14,648039.0,54.5996,55.3514,54.3894,55.0846,648039.0
2021-04-21 10:00:00,68.16,69.04,68.06,68.85,115819.0,55.1008,55.8122,55.0199,55.6586,115819.0
2021-04-21 10:30:00,68.81,69.69,68.81,69.45,138140.0,55.6262,56.3376,55.6262,56.1436,138140.0
2021-04-21 11:00:00,69.46,69.54,68.8,69.05,116027.0,56.1517,56.2164,55.6181,55.8202,116027.0
2021-04-21 11:30:00,69.05,69.32,68.86,69.22,112020.0,55.8202,56.0385,55.6666,55.9577,112020.0
2021-04-21 12:00:00,69.22,69.38,69.12,69.14,148503.0,55.9577,56.087,55.8768,55.893,148503.0
2021-04-21 12:30:00,69.18,69.24,68.92,69.09,100750.0,55.9253,55.9738,55.7151,55.8526,100750.0
2021-04-21 13:00:00,69.12,69.13,68.44,68.47,138138.0,55.8768,55.8849,55.3271,55.3514,138138.0
2021-04-21 13:30:00,68.5,68.7,68.33,68.65,148143.0,55.3756,55.5373,55.2382,55.4969,148143.0
2021-04-21 14:00:00,68.66,68.92,68.55,68.81,69494.0,55.505,55.7151,55.416,55.6262,69494.0
2021-04-21 14:30:00,68.79,68.9,68.72,68.83,70123.0,55.6101,55.699,55.5535,55.6424,70123.0
2021-04-21 15:00:00,68.85,69.01,68.83,68.92,82567.0,55.6586,55.7879,55.6424,55.7151,82567.0
2021-04-21 15:30:00,68.92,69.0,68.7,68.93,278270.0,55.7151,55.7798,55.5373,55.7232,278270.0
2021-04-22 09:30:00,69.14,69.2,67.13,67.49,171539.0,55.893,55.9415,54.2681,54.5591,171539.0
2021-04-22 10:00:00,67.52,67.77,67.25,67.32,136381.0,54.5834,54.7855,54.3651,54.4217,136381.0
2021-04-22 10:30:00,67.34,68.25,67.32,68.18,129457.0,54.4379,55.1735,54.4217,55.1169,129457.0
2021-04-22 11:00:00,68.17,68.57,68.02,68.5,111566.0,55.1088,55.4322,54.9876,55.3756,111566.0
2021-04-22 11:30:00,68.54,68.71,68.35,68.48,101011.0,55.408,55.5454,55.2544,55.3595,101011.0
2021-04-22 12:00:00,68.5,68.8,68.41,68.64,81057.0,55.3756,55.6181,55.3029,55.4888,81057.0
2021-04-22 12:30:00,68.61,69.14,68.46,69.1,100107.0,55.4645,55.893,55.3433,55.8607,100107.0
2021-04-22 13:00:00,69.13,69.13,68.45,69.04,170433.0,55.8849,55.8849,55.3352,55.8122,170433.0
2021-04-22 13:30:00,69.03,69.04,68.3,68.5,131601.0,55.8041,55.8122,55.2139,55.3756,131601.0
2021-04-22 14:00:00,68.45,68.52,68.05,68.51,89016.0,55.3352,55.3918,55.0118,55.3837,89016.0
2021-04-22 14:30:00,68.49,68.69,68.38,68.58,82940.0,55.3675,55.5292,55.2786,55.4403,82940.0
2021-04-22 15:00:00,68.59,68.72,68.14,68.33,75890.0,55.4484,55.5535,55.0846,55.2382,75890.0
2021-04-22 15:30:00,68.33,68.6,68.29,68.35,246330.0,55.2382,55.4565,55.2059,55.2544,246330.0
2021-04-23 09:30:00,68.64,69.3,68.28,68.79,117096.0,55.4888,56.0223,55.1978,55.6101,117096.0
2021-04-23 10:00:00,68.76,69.63,68.69,69.55,100168.0,55.5858,56.2891,55.5292,56.2244,100168.0
2021-04-23 10:30:00,69.55,69.69,69.0,69.48,87948.0,56.2244,56.3376,55.7798,56.1679,87948.0
2021-04-23 11:00:00,69.51,69.89,69.23,69.3,156414.0,56.1921,56.4993,55.9658,56.0223,156414.0
2021-04-23 11:30:00,69.29,69.37,69.13,69.27,39368.0,56.0143,56.0789,55.8849,55.9981,39368.0
2021-04-23 12:00:00,69.28,69.32,69.07,69.16,38951.0,56.0062,56.0385,55.8364,55.9092,38951.0
2021-04-23 12:30:00,69.16,69.43,69.04,69.38,53189.0,55.9092,56.1274,55.8122,56.087,53189.0
2021-04-23 13:00:00,69.38,69.42,69.11,69.25,85455.0,56.087,56.1193,55.8687,55.9819,85455.0
2021-04-23 13:30:00,69.22,69.34,69.13,69.32,53728.0,55.9577,56.0547,55.8849,56.0385,53728.0
2021-04-23 14:00:00,69.35,69.42,69.18,69.25,68174.0,56.0628,56.1193,55.9253,55.9819,68174.0
2021-04-23 14:30:00,69.23,69.33,69.12,69.27,93771.0,55.9658,56.0466,55.8768,55.9981,93771.0
2021-04-23 15:00:00,69.27,69.37,69.21,69.22,95527.0,55.9981,56.0789,55.9496,55.9577,95527.0
2021-04-23 15:30:00,69.23,69.48,68.96,69.05,320408.0,55.9658,56.1679,55.7475,55.8202,320408.0
2021-04-26 09:30:00,68.9,69.75,68.79,69.65,143217.0,55.699,56.3861,55.6101,56.3053,143217.0
2021-04-26 10:00:00,69.68,70.1,69.63,69.97,82274.0,56.3295,56.6691,56.2891,56.564,82274.0
2021-04-26 10:30:00,69.94,70.23,69.87,70.11,63568.0,56.5397,56.7742,56.4831,56.6771,63568.0
2021-04-26 11:00:00,70.05,70.37,69.95,70.25,53073.0,56.6286,56.8873,56.5478,56.7903,53073.0
2021-04-26 11:30:00,70.23,70.39,70.13,70.23,41495.0,56.7742,56.9035,56.6933,56.7742,41495.0
2021-04-26 12:00:00,70.23,70.3,69.91,69.92,43387.0,56.7742,56.8307,56.5155,56.5236,43387.0
2021-04-26 12:30:00,69.92,70.11,69.84,70.02,37605.0,56.5236,56.6771,56.4589,56.6044,37605.0
2021-04-26 13:00:00,70.01,70.2,69.93,69.93,40420.0,56.5963,56.7499,56.5316,56.5316,40420.0
2021-04-26 13:30:00,69.96,70.02,69.8,69.84,47999.0,56.5559,56.6044,56.4265,56.4589,47999.0
2021-04-26 14:00:00,69.84,70.05,69.68,69.76,79488.0,56.4589,56.6286,56.3295,56.3942,79488.0
2021-04-26 14:30:00,69.74,69.93,69.63,69.8,76375.0,56.378,56.5316,56.2891,56.4265,76375.0
2021-04-26 15:00:00,69.81,69.98,69.65,69.68,65578.0,56.4346,56.5721,56.3053,56.3295,65578.0
2021-04-26 15:30:00,69.68,70.07,69.59,69.83,312342.0,56.3295,56.6448,56.2568,56.4508,312342.0
2021-04-27 09:30:00,70.04,71.14,69.75,70.91,194229.0,56.6206,57.5098,56.3861,57.3239,194229.0
2021-04-27 10:00:00,70.86,71.05,70.57,70.69,63064.0,57.2834,57.437,57.049,57.146,63064.0
2021-04-27 10:30:00,70.73,71.02,70.56,70.92,63325.0,57.1784,57.4128,57.0409,57.332,63325.0
2021-04-27 11:00:00,70.89,70.98,70.7,70.7,68777.0,57.3077,57.3805,57.1541,57.1541,68777.0
2021-04-27 11:30:00,70.73,70.98,70.72,70.86,80025.0,57.1784,57.3805,57.1703,57.2834,80025.0
2021-04-27 12:00:00,70.9,71.12,70.89,71.0,52109.0,57.3158,57.4936,57.3077,57.3966,52109.0
2021-04-27 12:30:00,71.0,71.05,70.32,70.32,41764.0,57.3966,57.437,56.8469,56.8469,41764.0
2021-04-27 13:00:00,70.31,70.53,70.26,70.32,38683.0,56.8388,57.0167,56.7984,56.8469,38683.0
2021-04-27 13:30:00,70.29,70.71,70.28,70.65,88862.0,56.8227,57.1622,56.8146,57.1137,88862.0
2021-04-27 14:00:00,70.63,70.72,70.36,70.71,79997.0,57.0975,57.1703,56.8792,57.1622,79997.0
2021-04-27 14:30:00,70.74,71.45,70.71,71.39,99794.0,57.1864,57.7604,57.1622,57.7119,99794.0
2021-04-27 15:00:00,71.38,71.88,71.24,71.85,298257.0,57.7038,58.108,57.5906,58.0838,298257.0
2021-04-27 15:30:00,71.86,72.03,71.64,71.66,379032.0,58.0919,58.2293,57.914,57.9302,379032.0
2021-04-28 09:30:00,72.22,74.07,72.22,73.3,249002.0,58.3829,59.8784,58.3829,59.256,249002.0
2021-04-28 10:00:00,73.29,74.76,73.29,74.51,311370.0,59.2479,60.4362,59.2479,60.2341,311370.0
2021-04-28 10:30:00,74.5,75.1,74.49,74.88,484202.0,60.226,60.7111,60.218,60.5332,484202.0
2021-04-28 11:00:00,74.94,75.03,74.46,74.79,205422.0,60.5817,60.6545,60.1937,60.4605,205422.0
2021-04-28 11:30:00,74.78,75.0,74.42,75.0,95812.0,60.4524,60.6302,60.1614,60.6302,95812.0
2021-04-28 12:00:00,75.0,75.02,74.56,74.73,156727.0,60.6302,60.6464,60.2745,60.412,156727.0
2021-04-28 12:30:00,74.73,74.94,74.43,74.58,125514.0,60.412,60.5817,60.1694,60.2907,125514.0
2021-04-28 13:00:00,74.58,74.86,74.53,74.69,136389.0,60.2907,60.5171,60.2503,60.3796,136389.0
2021-04-28 13:30:00,74.7,74.93,74.48,74.6,116925.0,60.3877,60.5737,60.2099,60.3069,116925.0
2021-04-28 14:00:00,74.59,75.02,74.45,74.96,254848.0,60.2988,60.6464,60.1856,60.5979,254848.0
2021-04-28 14:30:00,74.96,75.29,74.81,75.08,269735.0,60.5979,60.8647,60.4766,60.6949,269735.0
2021-04-28 15:00:00,75.06,75.29,74.75,75.14,251897.0,60.6787,60.8647,60.4281,60.7434,251897.0
2021-04-28 15:30:00,75.14,75.44,74.88,75.0,651745.0,60.7434,60.9859,60.5332,60.6302,651745.0
2021-04-29 09:30:00,76.4,77.05,75.75,76.28,515838.0,61.762,62.2875,61.2365,61.665,515838.0
2021-04-29 10:00:00,76.32,76.38,75.55,76.0,184466.0,61.6973,61.7458,61.0749,61.4386,184466.0
2021-04-29 10:30:00,76.0,76.05,75.39,75.96,132311.0,61.4386,61.4791,60.9455,61.4063,132311.0
2021-04-29 11:00:00,75.96,76.16,75.52,75.86,57837.0,61.4063,61.568,61.0506,61.3255,57837.0
2021-04-29 11:30:00,75.79,75.85,75.31,75.7,69902.0,61.2689,61.3174,60.8808,61.1961,69902.0
2021-04-29 12:00:00,75.7,75.72,74.93,75.36,113799.0,61.1961,61.2123,60.5737,60.9213,113799.0
2021-04-29 12:30:00,75.27,75.94,75.25,75.78,85639.0,60.8485,61.3901,60.8323,61.2608,85639.0
2021-04-29 13:00:00,75.8,75.93,75.59,75.77,48492.0,61.277,61.3821,61.1072,61.2527,48492.0
2021-04-29 13:30:00,75.83,76.16,75.73,75.84,117711.0,61.3012,61.568,61.2204,61.3093,117711.0
2021-04-29 14:00:00,75.86,76.17,75.65,76.15,111139.0,61.3255,61.5761,61.1557,61.5599,111139.0
2021-04-29 14:30:00,76.15,76.47,76.06,76.43,109822.0,61.5599,61.8186,61.4871,61.7863,109822.0
2021-04-29 15:00:00,76.5,76.59,75.85,75.86,96674.0,61.8428,61.9156,61.3174,61.3255,96674.0
2021-04-29 15:30:00,75.88,76.12,75.76,75.93,282873.0,61.3416,61.5357,61.2446,61.3821,282873.0
2021-04-30 09:30:00,74.43,76.23,74.18,76.07,107053.0,60.1694,61.6246,59.9673,61.4952,107053.0
2021-04-30 10:00:00,76.05,76.16,75.03,75.16,66048.0,61.4791,61.568,60.6545,60.7596,66048.0
2021-04-30 10:30:00,75.14,75.14,74.43,74.52,86964.0,60.7434,60.7434,60.1694,60.2422,86964.0
2021-04-30 11:00:00,74.56,74.56,74.16,74.36,78924.0,60.2745,60.2745,59.9512,60.1129,78924.0
2021-04-30 11:30:00,74.34,74.5,74.12,74.13,64750.0,60.0967,60.226,59.9188,59.9269,64750.0
2021-04-30 12:00:00,74.14,74.56,74.02,74.52,203938.0,59.935,60.2745,59.838,60.2422,203938.0
2021-04-30 12:30:00,74.47,74.72,74.3,74.45,60955.0,60.2018,60.4039,60.0644,60.1856,60955.0
2021-04-30 13:00:00,74.46,74.72,74.38,74.68,40310.0,60.1937,60.4039,60.129,60.3715,40310.0
2021-04-30 13:30:00,74.67,74.8,74.23,74.32,47067.0,60.3635,60.4686,60.0078,60.0805,47067.0
2021-04-30 14:00:00,74.33,74.52,74.16,74.29,71498.0,60.0886,60.2422,59.9512,60.0563,71498.0
2021-04-30 14:30:00,74.27,74.3,74.02,74.05,87601.0,60.0401,60.0644,59.838,59.8623,87601.0
2021-04-30 15:00:00,74.06,74.14,73.81,73.99,115158.0,59.8703,59.935,59.6682,59.8138,115158.0
2021-04-30 15:30:00,74.0,74.04,73.52,73.62,364760.0,59.8218,59.8542,59.4338,59.5146,364760.0
2021-05-03 09:30:00,74.62,75.1,74.15,74.77,163028.0,60.323,60.7111,59.9431,60.4443,163028.0
2021-05-03 10:00:00,74.74,75.07,74.35,74.39,108718.0,60.4201,60.6868,60.1048,60.1371,108718.0
2021-05-03 10:30:00,74.39,75.09,74.39,74.59,219673.0,60.1371,60.703,60.1371,60.2988,219673.0
2021-05-03 11:00:00,74.6,74.82,74.48,74.66,74135.0,60.3069,60.4847,60.2099,60.3554,74135.0
2021-05-03 11:30:00,74.66,74.85,74.5,74.5,72925.0,60.3554,60.509,60.226,60.226,72925.0
2021-05-03 12:00:00,74.51,75.18,74.51,75.03,149341.0,60.2341,60.7758,60.2341,60.6545,149341.0
2021-05-03 12:30:00,75.04,75.29,74.81,75.18,68386.0,60.6626,60.8647,60.4766,60.7758,68386.0
2021-05-03 13:00:00,75.19,75.23,75.01,75.09,57297.0,60.7838,60.8162,60.6383,60.703,57297.0
2021-05-03 13:30:00,75.09,75.16,74.75,74.85,49571.0,60.703,60.7596,60.4281,60.509,49571.0
2021-05-03 14:00:00,74.86,75.44,74.75,75.23,214446.0,60.5171,60.9859,60.4281,60.8162,214446.0
2021-05-03 14:30:00,75.21,75.62,75.21,75.57,98551.0,60.8,61.1314,60.8,61.091,98551.0
2021-05-03 15:00:00,75.56,75.72,75.49,75.7,177987.0,61.0829,61.2123,61.0264,61.1961,177987.0
2021-05-03 15:30:00,75.7,76.02,75.68,76.01,462537.0,61.1961,61.4548,61.18,61.4467,462537.0
2021-05-04 09:30:00,76.15,76.69,74.92,74.92,325787.0,61.5599,61.9964,60.5656,60.5656,325787.0
2021-05-04 10:00:00,74.97,75.45,74.72,75.37,286599.0,60.606,60.994,60.4039,60.9293,286599.0
2021-05-04 10:30:00,75.4,76.28,75.17,75.76,233221.0,60.9536,61.665,60.7677,61.2446,233221.0
2021-05-04 11:00:00,75.74,75.86,74.77,75.28,233626.0,61.2285,61.3255,60.4443,60.8566,233626.0
2021-05-04 11:30:00,75.29,75.73,74.93,75.55,208622.0,60.8647,61.2204,60.5737,61.0749,208622.0
2021-05-04 12:00:00,75.49,76.17,75.44,76.15,303222.0,61.0264,61.5761,60.9859,61.5599,303222.0
2021-05-04 12:30:00,76.17,76.21,75.45,75.55,140605.0,61.5761,61.6084,60.994,61.0749,140605.0
2021-05-04 13:00:00,75.53,76.03,75.41,75.96,66278.0,61.0587,61.4629,60.9617,61.4063,66278.0
2021-05-04 13:30:00,75.98,76.15,75.78,75.84,152477.0,61.4225,61.5599,61.2608,61.3093,152477.0
2021-05-04 14:00:00,75.81,75.98,75.34,75.47,158837.0,61.285,61.4225,60.9051,61.0102,158837.0
2021-05-04 14:30:00,75.46,75.7,75.43,75.51,85225.0,61.0021,61.1961,60.9779,61.0425,85225.0
2021-05-04 15:00:00,75.51,75.57,75.16,75.21,195494.0,61.0425,61.091,60.7596,60.8,195494.0
2021-05-04 15:30:00,75.21,75.37,74.97,75.01,905537.0,60.8,60.9293,60.606,60.6383,905537.0
2021-05-05 09:30:00,76.49,77.19,75.5,76.94,899693.0,61.8348,62.4006,61.0344,62.1985,899693.0
2021-05-05 10:00:00,76.95,77.74,76.63,77.59,1206197.0,62.2066,62.8453,61.9479,62.724,1206197.0
2021-05-05 10:30:00,77.56,78.16,77.31,77.55,329538.0,62.6998,63.1848,62.4977,62.6917,329538.0
2021-05-05 11:00:00,77.56,77.8,77.34,77.65,277125.0,62.6998,62.8938,62.5219,62.7725,277125.0
2021-05-05 11:30:00,77.74,77.84,77.52,77.74,248458.0,62.8453,62.9261,62.6674,62.8453,248458.0
2021-05-05 12:00:00,77.75,77.75,77.41,77.53,199392.0,62.8533,62.8533,62.5785,62.6755,199392.0
2021-05-05 12:30:00,77.51,77.56,77.1,77.21,145430.0,62.6593,62.6998,62.3279,62.4168,145430.0
2021-05-05 13:00:00,77.21,77.4,76.9,76.9,516788.0,62.4168,62.5704,62.1662,62.1662,516788.0
2021-05-05 13:30:00,76.91,77.1,76.65,77.02,228342.0,62.1743,62.3279,61.9641,62.2632,228342.0
2021-05-05 14:00:00,77.05,77.56,76.97,77.54,221268.0,62.2875,62.6998,62.2228,62.6836,221268.0
2021-05-05 14:30:00,77.5,77.56,77.13,77.25,238528.0,62.6512,62.6998,62.3521,62.4491,238528.0
2021-05-05 15:00:00,77.24,77.34,76.66,77.01,144990.0,62.4411,62.5219,61.9722,62.2551,144990.0
2021-05-05 15:30:00,76.99,77.22,76.7,76.71,865821.0,62.239,62.4249,62.0045,62.0126,865821.0
2021-05-06 09:30:00,76.73,77.21,75.3,75.35,223656.0,62.0288,62.4168,60.8728,60.9132,223656.0
2021-05-06 10:00:00,75.35,75.39,74.67,75.0,286900.0,60.9132,60.9455,60.3635,60.6302,286900.0
2021-05-06 10:30:00,75.02,75.55,74.79,75.45,262357.0,60.6464,61.0749,60.4605,60.994,262357.0
2021-05-06 11:00:00,75.47,75.9,75.18,75.58,122599.0,61.0102,61.3578,60.7758,61.0991,122599.0
2021-05-06 11:30:00,75.59,76.03,75.38,76.02,122048.0,61.1072,61.4629,60.9374,61.4548,122048.0
2021-05-06 12:00:00,76.02,76.14,75.69,76.0,167163.0,61.4548,61.5518,61.188,61.4386,167163.0
2021-05-06 12:30:00,75.99,76.0,75.35,75.47,155377.0,61.4306,61.4386,60.9132,61.0102,155377.0
2021-05-06 13:00:00,75.49,75.64,75.37,75.62,298735.0,61.0264,61.1476,60.9293,61.1314,298735.0
2021-05-06 13:30:00,75.62,75.79,75.42,75.57,185711.0,61.1314,61.2689,60.9698,61.091,185711.0
2021-05-06 14:00:00,75.59,76.04,75.46,75.84,155620.0,61.1072,61.471,61.0021,61.3093,155620.0
2021-05-06 14:30:00,75.87,76.22,75.73,76.19,217638.0,61.3335,61.6165,61.2204,61.5922,217638.0
2021-05-06 15:00:00,76.17,76.28,75.97,76.09,357665.0,61.5761,61.665,61.4144,61.5114,357665.0
2021-05-06 15:30:00,76.09,76.99,76.06,76.98,857782.0,61.5114,62.239,61.4871,62.2309,857782.0
2021-05-07 09:30:00,77.33,81.15,76.8,80.82,1331811.0,62.5138,65.6019,62.0854,65.3351,1331811.0
2021-05-07 10:00:00,80.88,82.17,80.12,80.46,750444.0,65.3836,66.4265,64.7693,65.0441,750444.0
2021-05-07 10:30:00,80.46,81.1,79.78,81.03,709089.0,65.0441,65.5615,64.4944,65.5049,709089.0
2021-05-07 11:00:00,81.01,81.03,80.16,80.93,155378.0,65.4887,65.5049,64.8016,65.4241,155378.0
2021-05-07 11:30:00,80.97,81.45,80.8,81.36,134678.0,65.4564,65.8444,65.319,65.7717,134678.0
2021-05-07 12:00:00,81.4,82.55,81.36,82.55,251861.0,65.804,66.7337,65.7717,66.7337,251861.0
2021-05-07 12:30:00,82.55,83.08,82.25,82.62,258553.0,66.7337,67.1621,66.4912,66.7903,258553.0
2021-05-07 13:00:00,82.64,83.01,82.52,82.84,183332.0,66.8064,67.1055,66.7094,66.9681,183332.0
2021-05-07 13:30:00,82.81,83.28,82.69,82.99,227228.0,66.9439,67.3238,66.8469,67.0894,227228.0
2021-05-07 14:00:00,82.98,82.98,82.39,82.75,383323.0,67.0813,67.0813,66.6043,66.8954,383323.0
2021-05-07 14:30:00,82.78,82.79,82.12,82.19,119632.0,66.9196,66.9277,66.3861,66.4427,119632.0
2021-05-07 15:00:00,82.19,82.89,81.84,82.89,249055.0,66.4427,67.0085,66.1597,67.0085,249055.0
2021-05-07 15:30:00,82.89,83.25,82.74,83.11,651688.0,67.0085,67.2996,66.8873,67.1864,651688.0
2021-05-10 09:30:00,84.72,86.6,83.84,84.99,927333.0,68.4879,70.0077,67.7765,68.7062,927333.0
2021-05-10 10:00:00,84.91,84.99,83.69,83.89,268316.0,68.6415,68.7062,67.6553,67.8169,268316.0
2021-05-10 10:30:00,83.86,84.63,83.68,84.61,215781.0,67.7927,68.4152,67.6472,68.399,215781.0
2021-05-10 11:00:00,84.57,85.06,84.51,84.71,381189.0,68.3667,68.7628,68.3182,68.4798,381189.0
2021-05-10 11:30:00,84.71,85.06,84.38,85.01,166091.0,68.4798,68.7628,68.2131,68.7224,166091.0
2021-05-10 12:00:00,85.0,85.42,84.9,85.2,163663.0,68.7143,69.0538,68.6334,68.876,163663.0
2021-05-10 12:30:00,85.23,85.51,85.23,85.42,117558.0,68.9002,69.1266,68.9002,69.0538,117558.0
2021-05-10 13:00:00,85.44,85.5,85.09,85.47,114175.0,69.07,69.1185,68.787,69.0942,114175.0
2021-05-10 13:30:00,85.45,85.56,85.17,85.41,116180.0,69.0781,69.167,68.8517,69.0457,116180.0
2021-05-10 14:00:00,85.42,85.99,85.08,85.15,205213.0,69.0538,69.5146,68.7789,68.8355,205213.0
2021-05-10 14:30:00,85.15,85.15,84.55,85.09,177901.0,68.8355,68.8355,68.3505,68.787,177901.0
2021-05-10 15:00:00,85.08,85.59,84.96,85.51,279275.0,68.7789,69.1912,68.6819,69.1266,279275.0
2021-05-10 15:30:00,85.52,85.6,84.52,84.53,660326.0,69.1346,69.1993,68.3262,68.3343,660326.0
2021-05-11 09:30:00,82.76,82.76,80.48,82.61,549491.0,66.9034,66.9034,65.0603,66.7822,549491.0
2021-05-11 10:00:00,82.58,82.83,81.32,81.39,317977.0,66.7579,66.96,65.7393,65.7959,317977.0
2021-05-11 10:30:00,81.37,82.02,80.65,81.52,436695.0,65.7798,66.3052,65.1977,65.901,436695.0
2021-05-11 11:00:00,81.51,82.2,81.08,82.02,298132.0,65.8929,66.4507,65.5453,66.3052,298132.0
2021-05-11 11:30:00,82.07,82.69,81.85,82.31,153280.0,66.3456,66.8469,66.1678,66.5397,153280.0
2021-05-11 12:00:00,82.28,82.51,82.05,82.15,81709.0,66.5154,66.7013,66.3295,66.4103,81709.0
2021-05-11 12:30:00,82.19,82.53,82.06,82.09,98949.0,66.4427,66.7175,66.3376,66.3618,98949.0
2021-05-11 13:00:00,82.08,82.72,81.9,82.52,117090.0,66.3537,66.8711,66.2082,66.7094,117090.0
2021-05-11 13:30:00,82.55,82.85,82.04,82.23,158044.0,66.7337,66.9762,66.3214,66.475,158044.0
2021-05-11 14:00:00,82.24,82.84,82.05,82.7,171557.0,66.4831,66.9681,66.3295,66.8549,171557.0
2021-05-11 14:30:00,82.7,82.7,82.36,82.67,145332.0,66.8549,66.8549,66.5801,66.8307,145332.0
2021-05-11 15:00:00,82.64,82.98,82.49,82.65,293634.0,66.8064,67.0813,66.6852,66.8145,293634.0
2021-05-11 15:30:00,82.65,82.69,82.05,82.13,527031.0,66.8145,66.8469,66.3295,66.3942,527031.0
2021-05-12 09:30:00,83.24,84.2,82.64,83.05,410093.0,67.2915,68.0675,66.8064,67.1379,410093.0
2021-05-12 10:00:00,83.1,83.6,82.91,83.26,485699.0,67.1783,67.5825,67.0247,67.3076,485699.0
2021-05-12 10:30:00,83.22,83.94,82.98,83.04,302986.0,67.2753,67.8574,67.0813,67.1298,302986.0
2021-05-12 11:00:00,83.05,83.72,82.85,83.1,136641.0,67.1379,67.6795,66.9762,67.1783,136641.0
2021-05-12 11:30:00,83.06,83.87,83.06,83.32,140928.0,67.146,67.8008,67.146,67.3562,140928.0
2021-05-12 12:00:00,83.26,83.32,82.5,82.7,182455.0,67.3076,67.3562,66.6933,66.8549,182455.0
2021-05-12 12:30:00,82.67,82.88,82.2,82.44,99388.0,66.8307,67.0005,66.4507,66.6448,99388.0
2021-05-12 13:00:00,82.38,82.89,82.22,82.69,155966.0,66.5963,67.0085,66.4669,66.8469,155966.0
2021-05-12 13:30:00,82.7,82.87,82.19,82.55,228003.0,66.8549,66.9924,66.4427,66.7337,228003.0
2021-05-12 14:00:00,82.53,82.73,81.69,81.8,143681.0,66.7175,66.8792,66.0385,66.1274,143681.0
2021-05-12 14:30:00,81.75,82.2,81.62,81.73,144244.0,66.087,66.4507,65.9819,66.0708,144244.0
2021-05-12 15:00:00,81.72,81.81,81.14,81.3,102981.0,66.0627,66.1355,65.5938,65.7232,102981.0
2021-05-12 15:30:00,81.28,81.6,81.07,81.36,638482.0,65.707,65.9657,65.5372,65.7717,638482.0
2021-05-13 09:30:00,80.71,81.37,79.86,81.14,335657.0,65.2462,65.7798,64.5591,65.5938,335657.0
2021-05-13 10:00:00,81.14,81.29,80.63,81.09,132810.0,65.5938,65.7151,65.1815,65.5534,132810.0
2021-05-13 10:30:00,81.08,81.27,80.31,80.5,86883.0,65.5453,65.6989,64.9229,65.0765,86883.0
2021-05-13 11:00:00,80.45,80.47,79.89,79.94,125102.0,65.036,65.0522,64.5833,64.6238,125102.0
2021-05-13 11:30:00,79.99,80.07,79.45,79.56,114846.0,64.6642,64.7288,64.2276,64.3166,114846.0
2021-05-13 12:00:00,79.59,80.04,79.34,79.77,159565.0,64.3408,64.7046,64.1387,64.4863,159565.0
2021-05-13 12:30:00,79.77,79.98,79.28,79.55,108745.0,64.4863,64.6561,64.0902,64.3085,108745.0
2021-05-13 13:00:00,79.53,79.78,78.98,79.13,161132.0,64.2923,64.4944,63.8477,63.9689,161132.0
2021-05-13 13:30:00,79.1,79.11,78.08,78.81,236369.0,63.9447,63.9528,63.1201,63.7103,236369.0
2021-05-13 14:00:00,78.83,79.52,78.8,79.5,134871.0,63.7264,64.2842,63.7022,64.2681,134871.0
2021-05-13 14:30:00,79.46,79.8,79.26,79.48,127255.0,64.2357,64.5106,64.074,64.2519,127255.0
2021-05-13 15:00:00,79.51,79.9,79.44,79.75,92392.0,64.2761,64.5914,64.2195,64.4702,92392.0
2021-05-13 15:30:00,79.75,80.11,79.54,79.57,466464.0,64.4702,64.7612,64.3004,64.3246,466464.0
2021-05-14 09:30:00,80.55,82.24,80.54,82.04,343374.0,65.1169,66.4831,65.1088,66.3214,343374.0
2021-05-14 10:00:00,82.05,82.11,81.27,81.72,175115.0,66.3295,66.378,65.6989,66.0627,175115.0
2021-05-14 10:30:00,81.71,82.02,81.38,81.51,207889.0,66.0546,66.3052,65.7879,65.8929,207889.0
2021-05-14 11:00:00,81.51,82.15,81.33,81.96,221412.0,65.8929,66.4103,65.7474,66.2567,221412.0
2021-05-14 11:30:00,81.99,82.37,81.82,81.85,284939.0,66.281,66.5882,66.1435,66.1678,284939.0
2021-05-14 12:00:00,81.83,82.44,81.83,82.24,94325.0,66.1516,66.6448,66.1516,66.4831,94325.0
2021-05-14 12:30:00,82.23,82.6,82.08,82.56,72287.0,66.475,66.7741,66.3537,66.7418,72287.0
2021-05-14 13:00:00,82.58,82.73,82.38,82.66,222490.0,66.7579,66.8792,66.5963,66.8226,222490.0
2021-05-14 13:30:00,82.67,82.68,82.25,82.29,141696.0,66.8307,66.8388,66.4912,66.5235,141696.0
2021-05-14 14:00:00,82.29,83.02,82.26,82.94,155072.0,66.5235,67.1136,66.4992,67.049,155072.0
2021-05-14 14:30:00,82.95,83.0,82.57,82.73,115151.0,67.057,67.0975,66.7499,66.8792,115151.0
2021-05-14 15:00:00,82.72,82.84,82.5,82.74,187293.0,66.8711,66.9681,66.6933,66.8873,187293.0
2021-05-14 15:30:00,82.75,82.8,82.25,82.6,517629.0,66.8954,66.9358,66.4912,66.7741,517629.0
2021-05-17 09:30:00,81.84,83.91,81.84,82.51,214941.0,66.1597,67.8331,66.1597,66.7013,214941.0
2021-05-17 10:00:00,82.47,83.24,82.19,82.48,154362.0,66.669,67.2915,66.4427,66.6771,154362.0
2021-05-17 10:30:00,82.49,83.12,82.41,82.96,189660.0,66.6852,67.1945,66.6205,67.0651,189660.0
2021-05-17 11:00:00,82.94,83.16,82.43,82.95,79576.0,67.049,67.2268,66.6367,67.057,79576.0
2021-05-17 11:30:00,82.97,83.15,82.89,83.0,149373.0,67.0732,67.2187,67.0085,67.0975,149373.0
2021-05-17 12:00:00,83.0,83.05,82.8,83.0,244826.0,67.0975,67.1379,66.9358,67.0975,244826.0
2021-05-17 12:30:00,82.98,83.1,82.86,82.97,145433.0,67.0813,67.1783,66.9843,67.0732,145433.0
2021-05-17 13:00:00,82.99,83.24,82.92,83.19,116488.0,67.0894,67.2915,67.0328,67.2511,116488.0
2021-05-17 13:30:00,83.25,83.66,82.94,83.6,109932.0,67.2996,67.631,67.049,67.5825,109932.0
2021-05-17 14:00:00,83.62,84.16,83.57,83.98,105353.0,67.5987,68.0352,67.5583,67.8897,105353.0
2021-05-17 14:30:00,83.99,84.37,83.75,84.36,341008.0,67.8978,68.205,67.7038,68.1969,341008.0
2021-05-17 15:00:00,84.36,84.76,84.24,84.74,164375.0,68.1969,68.5203,68.0999,68.5041,164375.0
2021-05-17 15:30:00,84.77,85.13,84.51,85.1,627794.0,68.5283,68.8194,68.3182,68.7951,627794.0
2021-05-18 09:30:00,85.51,85.81,84.02,84.37,233800.0,69.1266,69.3691,67.922,68.205,233800.0
2021-05-18 10:00:00,84.4,84.84,83.97,84.5,280599.0,68.2292,68.5849,67.8816,68.3101,280599.0
2021-05-18 10:30:00,84.52,84.91,84.11,84.48,83000.0,68.3262,68.6415,67.9948,68.2939,83000.0
2021-05-18 11:00:00,84.46,84.7,83.89,84.6,117505.0,68.2777,68.4717,67.8169,68.3909,117505.0
2021-05-18 11:30:00,84.61,84.98,84.4,84.78,136576.0,68.399,68.6981,68.2292,68.5364,136576.0
2021-05-18 12:00:00,84.76,84.77,82.82,83.82,348173.0,68.5203,68.5283,66.952,67.7604,348173.0
2021-05-18 12:30:00,83.84,83.97,83.45,83.52,115231.0,67.7765,67.8816,67.4612,67.5178,115231.0
2021-05-18 13:00:00,83.48,83.55,83.06,83.39,128429.0,67.4855,67.5421,67.146,67.4127,128429.0
2021-05-18 13:30:00,83.4,83.62,83.21,83.48,67557.0,67.4208,67.5987,67.2672,67.4855,67557.0
2021-05-18 14:00:00,83.5,83.97,83.38,83.75,86005.0,67.5017,67.8816,67.4047,67.7038,86005.0
2021-05-18 14:30:00,83.74,84.03,83.25,83.65,99733.0,67.6957,67.9301,67.2996,67.6229,99733.0
2021-05-18 15:00:00,83.67,84.08,83.55,84.03,59023.0,67.6391,67.9705,67.5421,67.9301,59023.0
2021-05-18 15:30:00,84.03,84.24,82.94,82.96,393475.0,67.9301,68.0999,67.049,67.0651,393475.0
2021-05-19 09:30:00,80.56,82.05,79.98,80.21,343518.0,65.125,66.3295,64.6561,64.842,343518.0
2021-05-19 10:00:00,80.18,80.24,79.02,79.52,320757.0,64.8178,64.8663,63.88,64.2842,320757.0
2021-05-19 10:30:00,79.47,79.65,78.83,79.46,206821.0,64.2438,64.3893,63.7264,64.2357,206821.0
2021-05-19 11:00:00,79.46,80.53,79.21,80.52,109933.0,64.2357,65.1007,64.0336,65.0926,109933.0
2021-05-19 11:30:00,80.56,80.62,80.27,80.53,68951.0,65.125,65.1735,64.8905,65.1007,68951.0
2021-05-19 12:00:00,80.48,81.29,80.23,81.03,118307.0,65.0603,65.7151,64.8582,65.5049,118307.0
2021-05-19 12:30:00,81.01,81.16,80.77,80.97,148722.0,65.4887,65.61,65.2947,65.4564,148722.0
2021-05-19 13:00:00,80.98,81.84,80.92,81.51,117021.0,65.4645,66.1597,65.416,65.8929,117021.0
2021-05-19 13:30:00,81.53,81.53,81.03,81.1,61019.0,65.9091,65.9091,65.5049,65.5615,61019.0
2021-05-19 14:00:00,81.12,81.22,79.94,80.51,169578.0,65.5777,65.6585,64.6238,65.0845,169578.0
2021-05-19 14:30:00,80.5,80.7,79.76,79.76,203408.0,65.0765,65.2381,64.4782,64.4782,203408.0
2021-05-19 15:00:00,79.74,80.33,79.59,80.1,316564.0,64.4621,64.939,64.3408,64.7531,316564.0
2021-05-19 15:30:00,80.11,80.66,79.99,80.49,553197.0,64.7612,65.2058,64.6642,65.0684,553197.0
2021-05-20 09:30:00,80.6,81.06,79.06,79.69,369013.0,65.1573,65.5292,63.9124,64.4216,369013.0
2021-05-20 10:00:00,79.65,79.66,78.84,79.31,159191.0,64.3893,64.3974,63.7345,64.1145,159191.0
2021-05-20 10:30:00,79.3,79.3,78.71,79.02,235579.0,64.1064,64.1064,63.6294,63.88,235579.0
2021-05-20 11:00:00,79.02,79.39,78.75,79.33,219906.0,63.88,64.1791,63.6618,64.1306,219906.0
2021-05-20 11:30:00,79.31,79.83,79.31,79.79,82706.0,64.1145,64.5348,64.1145,64.5025,82706.0
2021-05-20 12:00:00,79.78,79.91,79.3,79.32,87672.0,64.4944,64.5995,64.1064,64.1225,87672.0
2021-05-20 12:30:00,79.3,79.45,78.94,79.41,62337.0,64.1064,64.2276,63.8153,64.1953,62337.0
2021-05-20 13:00:00,79.37,79.87,79.35,79.78,72193.0,64.163,64.5672,64.1468,64.4944,72193.0
2021-05-20 13:30:00,79.79,79.79,79.34,79.59,121109.0,64.5025,64.5025,64.1387,64.3408,121109.0
2021-05-20 14:00:00,79.58,80.11,79.52,79.89,128523.0,64.3327,64.7612,64.2842,64.5833,128523.0
2021-05-20 14:30:00,79.9,80.3,79.67,80.21,102770.0,64.5914,64.9148,64.4055,64.842,102770.0
2021-05-20 15:00:00,80.2,80.82,80.15,80.8,170544.0,64.8339,65.3351,64.7935,65.319,170544.0
2021-05-20 15:30:00,80.79,80.87,80.39,80.51,336202.0,65.3109,65.3756,64.9875,65.0845,336202.0
2021-05-21 09:30:00,81.46,82.23,81.14,81.73,237281.0,65.8525,66.475,65.5938,66.0708,237281.0
2021-05-21 10:00:00,81.72,81.84,80.85,81.2,77953.0,66.0627,66.1597,65.3594,65.6423,77953.0
2021-05-21 10:30:00,81.22,81.49,80.83,81.25,74514.0,65.6585,65.8768,65.3432,65.6828,74514.0
2021-05-21 11:00:00,81.24,81.55,80.88,80.91,62615.0,65.6747,65.9253,65.3836,65.4079,62615.0
2021-05-21 11:30:00,80.95,81.27,80.76,80.84,135561.0,65.4402,65.6989,65.2866,65.3513,135561.0
2021-05-21 12:00:00,80.85,80.9,80.58,80.7,105949.0,65.3594,65.3998,65.1411,65.2381,105949.0
2021-05-21 12:30:00,80.7,80.79,80.12,80.3,204465.0,65.2381,65.3109,64.7693,64.9148,204465.0
2021-05-21 13:00:00,80.28,80.65,80.21,80.53,75015.0,64.8986,65.1977,64.842,65.1007,75015.0
2021-05-21 13:30:00,80.53,80.91,80.5,80.83,50203.0,65.1007,65.4079,65.0765,65.3432,50203.0
2021-05-21 14:00:00,80.84,80.84,80.58,80.7,73977.0,65.3513,65.3513,65.1411,65.2381,73977.0
2021-05-21 14:30:00,80.73,80.99,80.49,80.99,72521.0,65.2624,65.4726,65.0684,65.4726,72521.0
2021-05-21 15:00:00,80.99,81.03,80.64,80.87,71949.0,65.4726,65.5049,65.1896,65.3756,71949.0
2021-05-21 15:30:00,80.87,80.96,79.99,80.07,357580.0,65.3756,65.4483,64.6642,64.7288,357580.0
2021-05-24 09:30:00,80.89,80.94,78.84,80.3,244134.0,65.3917,65.4322,63.7345,64.9148,244134.0
2021-05-24 10:00:00,80.32,80.72,79.94,80.47,117389.0,64.9309,65.2543,64.6238,65.0522,117389.0
2021-05-24 10:30:00,80.41,80.61,80.16,80.2,143486.0,65.0037,65.1654,64.8016,64.8339,143486.0
2021-05-24 11:00:00,80.25,80.46,80.19,80.37,184422.0,64.8744,65.0441,64.8259,64.9714,184422.0
2021-05-24 11:30:00,80.36,80.42,79.92,80.01,125199.0,64.9633,65.0118,64.6076,64.6803,125199.0
2021-05-24 12:00:00,80.02,80.1,79.49,79.91,136738.0,64.6884,64.7531,64.26,64.5995,136738.0
2021-05-24 12:30:00,79.9,80.28,79.74,80.08,240939.0,64.5914,64.8986,64.4621,64.7369,240939.0
2021-05-24 13:00:00,80.07,80.23,79.89,79.9,298921.0,64.7288,64.8582,64.5833,64.5914,298921.0
2021-05-24 13:30:00,79.9,80.25,79.77,80.12,212952.0,64.5914,64.8744,64.4863,64.7693,212952.0
2021-05-24 14:00:00,80.13,80.15,79.94,80.05,229940.0,64.7773,64.7935,64.6238,64.7127,229940.0
2021-05-24 14:30:00,80.05,80.1,79.88,79.96,130122.0,64.7127,64.7531,64.5752,64.6399,130122.0
2021-05-24 15:00:00,79.97,80.15,79.85,80.07,173410.0,64.648,64.7935,64.551,64.7288,173410.0
2021-05-24 15:30:00,80.09,80.32,79.94,80.14,825182.0,64.745,64.9309,64.6238,64.7854,825182.0
2021-05-25 09:30:00,80.25,80.87,79.32,79.66,461190.0,64.8744,65.3756,64.1225,64.3974,461190.0
2021-05-25 10:00:00,79.85,80.08,79.63,79.84,216305.0,64.551,64.7369,64.3731,64.5429,216305.0
2021-05-25 10:30:00,79.85,79.97,79.23,79.27,139154.0,64.551,64.648,64.0498,64.0821,139154.0
2021-05-25 11:00:00,79.28,79.29,78.57,78.83,134323.0,64.0902,64.0983,63.5162,63.7264,134323.0
2021-05-25 11:30:00,78.85,79.25,78.62,79.17,79070.0,63.7426,64.066,63.5567,64.0013,79070.0
2021-05-25 12:00:00,79.18,79.33,79.04,79.12,150225.0,64.0094,64.1306,63.8962,63.9609,150225.0
2021-05-25 12:30:00,79.13,79.19,78.98,79.01,169629.0,63.9689,64.0174,63.8477,63.8719,169629.0
2021-05-25 13:00:00,79.01,79.1,78.78,79.05,164742.0,63.8719,63.9447,63.686,63.9043,164742.0
2021-05-25 13:30:00,79.04,79.1,78.85,79.02,70156.0,63.8962,63.9447,63.7426,63.88,70156.0
2021-05-25 14:00:00,79.02,79.06,78.89,79.01,121717.0,63.88,63.9124,63.7749,63.8719,121717.0
2021-05-25 14:30:00,78.98,79.08,78.9,78.95,141139.0,63.8477,63.9285,63.783,63.8234,141139.0
2021-05-25 15:00:00,78.94,79.0,78.77,78.77,151729.0,63.8153,63.8639,63.6779,63.6779,151729.0
2021-05-25 15:30:00,78.77,78.98,78.58,78.67,450926.0,63.6779,63.8477,63.5243,63.5971,450926.0
2021-05-26 09:30:00,78.93,79.1,77.94,78.22,366052.0,63.8073,63.9447,63.0069,63.2333,366052.0
2021-05-26 10:00:00,78.25,78.5,78.04,78.31,141304.0,63.2575,63.4596,63.0878,63.3061,141304.0
2021-05-26 10:30:00,78.34,79.08,78.33,78.98,136858.0,63.3303,63.9285,63.3222,63.8477,136858.0
2021-05-26 11:00:00,78.99,79.15,78.88,79.01,167976.0,63.8558,63.9851,63.7668,63.8719,167976.0
2021-05-26 11:30:00,78.99,79.56,78.9,79.56,197755.0,63.8558,64.3166,63.783,64.3166,197755.0
2021-05-26 12:00:00,79.6,79.74,79.44,79.73,123945.0,64.3489,64.4621,64.2195,64.454,123945.0
2021-05-26 12:30:00,79.73,79.77,79.15,79.17,142723.0,64.454,64.4863,63.9851,64.0013,142723.0
2021-05-26 13:00:00,79.18,79.38,79.02,79.29,151763.0,64.0094,64.171,63.88,64.0983,151763.0
2021-05-26 13:30:00,79.29,79.33,78.79,78.9,109735.0,64.0983,64.1306,63.6941,63.783,109735.0
2021-05-26 14:00:00,78.93,79.13,78.87,78.92,120491.0,63.8073,63.9689,63.7588,63.7992,120491.0
2021-05-26 14:30:00,78.93,79.31,78.84,79.3,103025.0,63.8073,64.1145,63.7345,64.1064,103025.0
2021-05-26 15:00:00,79.29,79.79,79.29,79.78,123576.0,64.0983,64.5025,64.0983,64.4944,123576.0
2021-05-26 15:30:00,79.78,79.91,79.43,79.61,373404.0,64.4944,64.5995,64.2115,64.357,373404.0
2021-05-27 09:30:00,80.01,81.37,80.01,80.44,284653.0,64.6803,65.7798,64.6803,65.028,284653.0
2021-05-27 10:00:00,80.5,81.15,80.35,80.71,151097.0,65.0765,65.6019,64.9552,65.2462,151097.0
2021-05-27 10:30:00,80.71,80.85,79.93,80.13,96497.0,65.2462,65.3594,64.6157,64.7773,96497.0
2021-05-27 11:00:00,80.16,80.33,80.02,80.19,94507.0,64.8016,64.939,64.6884,64.8259,94507.0
2021-05-27 11:30:00,80.18,80.36,80.12,80.16,70141.0,64.8178,64.9633,64.7693,64.8016,70141.0
2021-05-27 12:00:00,80.19,80.28,79.75,79.97,72746.0,64.8259,64.8986,64.4702,64.648,72746.0
2021-05-27 12:30:00,79.96,80.02,79.64,79.78,126958.0,64.6399,64.6884,64.3812,64.4944,126958.0
2021-05-27 13:00:00,79.76,79.99,79.7,79.78,65133.0,64.4782,64.6642,64.4297,64.4944,65133.0
2021-05-27 13:30:00,79.77,79.81,79.49,79.74,90808.0,64.4863,64.5187,64.26,64.4621,90808.0
2021-05-27 14:00:00,79.72,79.78,79.43,79.68,100520.0,64.4459,64.4944,64.2115,64.4136,100520.0
2021-05-27 14:30:00,79.67,80.06,79.61,80.03,89282.0,64.4055,64.7208,64.357,64.6965,89282.0
2021-05-27 15:00:00,80.03,80.08,79.87,79.99,108104.0,64.6965,64.7369,64.5672,64.6642,108104.0
2021-05-27 15:30:00,79.99,80.66,79.96,80.36,756410.0,64.6642,65.2058,64.6399,64.9633,756410.0
2021-05-28 09:30:00,80.45,80.99,79.9,80.59,129559.0,65.036,65.4726,64.5914,65.1492,129559.0
2021-05-28 10:00:00,80.59,80.73,79.95,80.21,72665.0,65.1492,65.2624,64.6318,64.842,72665.0
2021-05-28 10:30:00,80.3,80.45,80.06,80.19,59065.0,64.9148,65.036,64.7208,64.8259,59065.0
2021-05-28 11:00:00,80.2,80.53,80.18,80.44,49474.0,64.8339,65.1007,64.8178,65.028,49474.0
2021-05-28 11:30:00,80.41,80.44,79.92,80.16,78834.0,65.0037,65.028,64.6076,64.8016,78834.0
2021-05-28 12:00:00,80.14,80.31,80.05,80.24,83175.0,64.7854,64.9229,64.7127,64.8663,83175.0
2021-05-28 12:30:00,80.23,80.54,80.15,80.18,69523.0,64.8582,65.1088,64.7935,64.8178,69523.0
2021-05-28 13:00:00,80.19,80.56,80.1,80.49,65328.0,64.8259,65.125,64.7531,65.0684,65328.0
2021-05-28 13:30:00,80.48,80.75,80.44,80.58,49310.0,65.0603,65.2786,65.028,65.1411,49310.0
2021-05-28 14:00:00,80.57,80.71,80.46,80.65,64048.0,65.133,65.2462,65.0441,65.1977,64048.0
2021-05-28 14:30:00,80.65,80.71,80.37,80.44,79957.0,65.1977,65.2462,64.9714,65.028,79957.0
2021-05-28 15:00:00,80.45,80.53,80.31,80.32,74836.0,65.036,65.1007,64.9229,64.9309,74836.0
2021-05-28 15:30:00,80.31,80.57,80.15,80.35,301827.0,64.9229,65.133,64.7935,64.9552,301827.0
2021-06-01 09:30:00,82.58,84.57,82.56,84.24,536788.0,66.7579,68.3667,66.7418,68.0999,536788.0
2021-06-01 10:00:00,84.26,85.23,84.22,84.73,410956.0,68.1161,68.9002,68.0837,68.496,410956.0
2021-06-01 10:30:00,84.71,84.97,84.11,84.65,229919.0,68.4798,68.69,67.9948,68.4313,229919.0
2021-06-01 11:00:00,84.63,84.86,83.98,84.06,201350.0,68.4152,68.6011,67.8897,67.9544,201350.0
2021-06-01 11:30:00,84.07,84.07,83.42,83.74,146897.0,67.9625,67.9625,67.437,67.6957,146897.0
2021-06-01 12:00:00,83.74,83.98,83.5,83.82,126546.0,67.6957,67.8897,67.5017,67.7604,126546.0
2021-06-01 12:30:00,83.8,84.3,83.74,84.27,79908.0,67.7442,68.1484,67.6957,68.1241,79908.0
2021-06-01 13:00:00,84.27,84.39,84.03,84.24,90983.0,68.1241,68.2211,67.9301,68.0999,90983.0
2021-06-01 13:30:00,84.21,84.61,84.14,84.54,112647.0,68.0756,68.399,68.019,68.3424,112647.0
2021-06-01 14:00:00,84.49,84.82,84.49,84.8,149964.0,68.302,68.5688,68.302,68.5526,149964.0
2021-06-01 14:30:00,84.8,84.9,84.11,84.28,156433.0,68.5526,68.6334,67.9948,68.1322,156433.0
2021-06-01 15:00:00,84.28,84.37,83.89,84.06,136210.0,68.1322,68.205,67.8169,67.9544,136210.0
2021-06-01 15:30:00,84.04,84.65,83.98,84.58,402408.0,67.9382,68.4313,67.8897,68.3747,402408.0
2021-06-02 09:30:00,84.83,84.87,83.25,84.59,217242.0,68.5768,68.6092,67.2996,68.3828,217242.0
2021-06-02 10:00:00,84.68,85.48,84.59,85.2,204546.0,68.4556,69.1023,68.3828,68.876,204546.0
2021-06-02 10:30:00,85.24,85.31,84.66,84.86,98654.0,68.9083,68.9649,68.4394,68.6011,98654.0
2021-06-02 11:00:00,84.85,85.1,84.7,85.0,192419.0,68.593,68.7951,68.4717,68.7143,192419.0
2021-06-02 11:30:00,84.97,85.09,84.87,85.06,122710.0,68.69,68.787,68.6092,68.7628,122710.0
2021-06-02 12:00:00,85.06,85.91,85.04,85.79,213301.0,68.7628,69.4499,68.7466,69.3529,213301.0
2021-06-02 12:30:00,85.79,86.03,85.44,85.59,110883.0,69.3529,69.5469,69.07,69.1912,110883.0
2021-06-02 13:00:00,85.61,85.79,85.24,85.25,115137.0,69.2074,69.3529,68.9083,68.9164,115137.0
2021-06-02 13:30:00,85.25,85.26,84.69,85.07,75364.0,68.9164,68.9245,68.4637,68.7709,75364.0
2021-06-02 14:00:00,85.12,85.43,84.98,85.34,76413.0,68.8113,69.0619,68.6981,68.9891,76413.0
2021-06-02 14:30:00,85.33,85.6,85.28,85.52,111904.0,68.981,69.1993,68.9406,69.1346,111904.0
2021-06-02 15:00:00,85.53,85.66,85.25,85.44,107161.0,69.1427,69.2478,68.9164,69.07,107161.0
2021-06-02 15:30:00,85.42,85.42,85.07,85.28,372815.0,69.0538,69.0538,68.7709,68.9406,372815.0
2021-06-03 09:30:00,85.42,86.75,84.71,86.48,434302.0,69.0538,70.129,68.4798,69.9107,434302.0
2021-06-03 10:00:00,86.49,87.25,86.39,86.81,204304.0,69.9188,70.5332,69.838,70.1775,204304.0
2021-06-03 10:30:00,86.83,87.41,86.78,87.05,132454.0,70.1936,70.6625,70.1532,70.3715,132454.0
2021-06-03 11:00:00,87.06,87.25,86.7,86.75,137552.0,70.3796,70.5332,70.0886,70.129,137552.0
2021-06-03 11:30:00,86.78,87.15,86.39,87.08,185912.0,70.1532,70.4523,69.838,70.3957,185912.0
2021-06-03 12:00:00,87.09,87.13,86.88,86.95,128861.0,70.4038,70.4362,70.2341,70.2907,128861.0
2021-06-03 12:30:00,86.93,86.98,86.56,86.77,94167.0,70.2745,70.3149,69.9754,70.1451,94167.0
2021-06-03 13:00:00,86.8,86.96,86.59,86.89,112930.0,70.1694,70.2987,69.9996,70.2422,112930.0
2021-06-03 13:30:00,86.88,87.25,86.75,87.15,226540.0,70.2341,70.5332,70.129,70.4523,226540.0
2021-06-03 14:00:00,87.17,87.26,86.91,86.96,105019.0,70.4685,70.5413,70.2583,70.2987,105019.0
2021-06-03 14:30:00,86.96,87.01,86.51,86.51,106466.0,70.2987,70.3392,69.935,69.935,106466.0
2021-06-03 15:00:00,86.53,86.71,86.34,86.71,191108.0,69.9511,70.0966,69.7975,70.0966,191108.0
2021-06-03 15:30:00,86.69,86.87,86.65,86.81,411098.0,70.0805,70.226,70.0481,70.1775,411098.0
2021-06-04 09:30:00,87.27,87.9,86.3,86.5,241292.0,70.5493,71.0586,69.7652,69.9269,241292.0
2021-06-04 10:00:00,86.5,86.54,85.65,86.51,231998.0,69.9269,69.9592,69.2397,69.935,231998.0
2021-06-04 10:30:00,86.54,86.91,86.19,86.32,132400.0,69.9592,70.2583,69.6763,69.7814,132400.0
2021-06-04 11:00:00,86.35,86.39,85.7,85.9,92977.0,69.8056,69.838,69.2802,69.4418,92977.0
2021-06-04 11:30:00,85.9,86.13,85.76,86.1,137164.0,69.4418,69.6278,69.3287,69.6035,137164.0
2021-06-04 12:00:00,86.11,86.45,86.09,86.42,75825.0,69.6116,69.8865,69.5954,69.8622,75825.0
2021-06-04 12:30:00,86.44,87.06,86.36,87.04,111945.0,69.8784,70.3796,69.8137,70.3634,111945.0
2021-06-04 13:00:00,87.05,87.18,86.95,87.18,83438.0,70.3715,70.4766,70.2907,70.4766,83438.0
2021-06-04 13:30:00,87.18,87.36,86.95,87.03,154463.0,70.4766,70.6221,70.2907,70.3553,154463.0
2021-06-04 14:00:00,87.02,87.14,86.8,87.13,112598.0,70.3472,70.4443,70.1694,70.4362,112598.0
2021-06-04 14:30:00,87.14,87.33,87.08,87.2,84462.0,70.4443,70.5979,70.3957,70.4928,84462.0
2021-06-04 15:00:00,87.21,87.47,87.15,87.47,118032.0,70.5008,70.711,70.4523,70.711,118032.0
2021-06-04 15:30:00,87.47,87.71,87.43,87.46,474119.0,70.711,70.905,70.6787,70.7029,474119.0
2021-06-07 09:30:00,87.18,87.99,87.12,87.42,223786.0,70.4766,71.1314,70.4281,70.6706,223786.0
2021-06-07 10:00:00,87.5,87.7,87.04,87.54,171693.0,70.7353,70.897,70.3634,70.7676,171693.0
2021-06-07 10:30:00,87.54,87.85,87.4,87.81,155657.0,70.7676,71.0182,70.6544,70.9859,155657.0
2021-06-07 11:00:00,87.8,87.9,87.51,87.63,172469.0,70.9778,71.0586,70.7434,70.8404,172469.0
2021-06-07 11:30:00,87.69,87.97,87.63,87.68,132141.0,70.8889,71.1152,70.8404,70.8808,132141.0
2021-06-07 12:00:00,87.68,87.91,87.57,87.71,108983.0,70.8808,71.0667,70.7919,70.905,108983.0
2021-06-07 12:30:00,87.72,87.9,87.63,87.85,92371.0,70.9131,71.0586,70.8404,71.0182,92371.0
2021-06-07 13:00:00,87.88,87.88,87.34,87.38,77775.0,71.0425,71.0425,70.6059,70.6383,77775.0
2021-06-07 13:30:00,87.38,87.43,87.03,87.08,67684.0,70.6383,70.6787,70.3553,70.3957,67684.0
2021-06-07 14:00:00,87.09,87.43,87.02,87.33,72740.0,70.4038,70.6787,70.3472,70.5979,72740.0
2021-06-07 14:30:00,87.31,87.31,87.02,87.06,168193.0,70.5817,70.5817,70.3472,70.3796,168193.0
2021-06-07 15:00:00,87.08,87.14,86.81,86.85,80732.0,70.3957,70.4443,70.1775,70.2098,80732.0
2021-06-07 15:30:00,86.85,87.12,86.85,87.02,300918.0,70.2098,70.4281,70.2098,70.3472,300918.0
2021-06-08 09:30:00,85.33,85.99,84.34,84.81,294727.0,68.981,69.5146,68.1807,68.5607,294727.0
2021-06-08 10:00:00,84.87,87.02,84.87,87.0,120388.0,68.6092,70.3472,68.6092,70.3311,120388.0
2021-06-08 10:30:00,87.01,87.7,87.01,87.36,145075.0,70.3392,70.897,70.3392,70.6221,145075.0
2021-06-08 11:00:00,87.37,87.46,86.4,86.64,105880.0,70.6302,70.7029,69.846,70.0401,105880.0
2021-06-08 11:30:00,86.63,87.35,86.49,87.19,97739.0,70.032,70.614,69.9188,70.4847,97739.0
2021-06-08 12:00:00,87.21,87.44,86.94,87.14,302349.0,70.5008,70.6868,70.2826,70.4443,302349.0
2021-06-08 12:30:00,87.12,87.23,86.97,87.1,51207.0,70.4281,70.517,70.3068,70.4119,51207.0
2021-06-08 13:00:00,87.1,87.15,86.69,86.69,91156.0,70.4119,70.4523,70.0805,70.0805,91156.0
2021-06-08 13:30:00,86.68,86.82,86.44,86.64,69137.0,70.0724,70.1856,69.8784,70.0401,69137.0
2021-06-08 14:00:00,86.68,87.08,86.61,87.07,60367.0,70.0724,70.3957,70.0158,70.3877,60367.0
2021-06-08 14:30:00,87.07,87.21,86.95,87.16,64964.0,70.3877,70.5008,70.2907,70.4604,64964.0
2021-06-08 15:00:00,87.14,87.51,87.11,87.38,114251.0,70.4443,70.7434,70.42,70.6383,114251.0
2021-06-08 15:30:00,87.36,87.51,87.03,87.4,456166.0,70.6221,70.7434,70.3553,70.6544,456166.0
2021-06-09 09:30:00,87.5,87.94,86.2,86.85,177873.0,70.7353,71.091,69.6844,70.2098,177873.0
2021-06-09 10:00:00,86.85,87.48,86.85,87.29,173456.0,70.2098,70.7191,70.2098,70.5655,173456.0
2021-06-09 10:30:00,87.27,87.46,87.02,87.03,129528.0,70.5493,70.7029,70.3472,70.3553,129528.0
2021-06-09 11:00:00,87.01,87.3,86.7,86.76,98448.0,70.3392,70.5736,70.0886,70.1371,98448.0
2021-06-09 11:30:00,86.8,86.94,86.64,86.77,35171.0,70.1694,70.2826,70.0401,70.1451,35171.0
2021-06-09 12:00:00,86.75,86.93,86.59,86.83,56880.0,70.129,70.2745,69.9996,70.1936,56880.0
2021-06-09 12:30:00,86.85,87.11,86.83,86.97,70060.0,70.2098,70.42,70.1936,70.3068,70060.0
2021-06-09 13:00:00,86.95,87.09,86.83,86.84,51629.0,70.2907,70.4038,70.1936,70.2017,51629.0
2021-06-09 13:30:00,86.81,86.93,86.74,86.87,38238.0,70.1775,70.2745,70.1209,70.226,38238.0
2021-06-09 14:00:00,86.88,87.13,86.82,87.04,66992.0,70.2341,70.4362,70.1856,70.3634,66992.0
2021-06-09 14:30:00,87.02,87.07,86.8,86.83,75835.0,70.3472,70.3877,70.1694,70.1936,75835.0
2021-06-09 15:00:00,86.83,86.87,86.04,86.05,112025.0,70.1936,70.226,69.555,69.5631,112025.0
2021-06-09 15:30:00,86.04,86.2,85.76,85.79,418141.0,69.555,69.6844,69.3287,69.3529,418141.0
2021-06-10 09:30:00,87.37,87.52,86.51,86.58,216839.0,70.6302,70.7514,69.935,69.9915,216839.0
2021-06-10 10:00:00,86.63,86.93,86.42,86.59,187131.0,70.032,70.2745,69.8622,69.9996,187131.0
2021-06-10 10:30:00,86.58,86.62,86.2,86.61,211579.0,69.9915,70.0239,69.6844,70.0158,211579.0
2021-06-10 11:00:00,86.61,86.82,86.53,86.7,70415.0,70.0158,70.1856,69.9511,70.0886,70415.0
2021-06-10 11:30:00,86.7,86.85,86.53,86.56,67681.0,70.0886,70.2098,69.9511,69.9754,67681.0
2021-06-10 12:00:00,86.56,86.59,84.84,86.15,312726.0,69.9754,69.9996,68.5849,69.6439,312726.0
2021-06-10 12:30:00,86.16,86.68,86.08,86.43,78606.0,69.652,70.0724,69.5873,69.8703,78606.0
2021-06-10 13:00:00,86.46,86.53,86.13,86.2,206644.0,69.8945,69.9511,69.6278,69.6844,206644.0
2021-06-10 13:30:00,86.2,86.33,85.89,86.25,87268.0,69.6844,69.7894,69.4337,69.7248,87268.0
2021-06-10 14:00:00,86.25,86.52,86.22,86.33,80123.0,69.7248,69.943,69.7005,69.7894,80123.0
2021-06-10 14:30:00,86.32,86.33,86.01,86.09,168811.0,69.7814,69.7894,69.5308,69.5954,168811.0
2021-06-10 15:00:00,86.1,86.23,86.0,86.1,105013.0,69.6035,69.7086,69.5227,69.6035,105013.0
2021-06-10 15:30:00,86.09,86.45,86.09,86.17,304686.0,69.5954,69.8865,69.5954,69.6601,304686.0
2021-06-11 09:30:00,86.94,87.7,86.21,86.29,398989.0,70.2826,70.897,69.6924,69.7571,398989.0
2021-06-11 10:00:00,86.29,86.49,86.04,86.33,173806.0,69.7571,69.9188,69.555,69.7894,173806.0
2021-06-11 10:30:00,86.34,86.75,86.2,86.56,189396.0,69.7975,70.129,69.6844,69.9754,189396.0
2021-06-11 11:00:00,86.57,86.57,86.07,86.27,55312.0,69.9835,69.9835,69.5793,69.7409,55312.0
2021-06-11 11:30:00,86.32,86.45,86.25,86.25,267103.0,69.7814,69.8865,69.7248,69.7248,267103.0
2021-06-11 12:00:00,86.26,86.26,85.96,86.0,136142.0,69.7329,69.7329,69.4903,69.5227,136142.0
2021-06-11 12:30:00,86.03,86.11,85.96,86.03,289434.0,69.5469,69.6116,69.4903,69.5469,289434.0
2021-06-11 13:00:00,86.04,86.14,85.94,85.95,131433.0,69.555,69.6359,69.4742,69.4823,131433.0
2021-06-11 13:30:00,85.95,86.03,85.72,85.76,133494.0,69.4823,69.5469,69.2963,69.3287,133494.0
2021-06-11 14:00:00,85.78,85.86,85.58,85.84,168626.0,69.3448,69.4095,69.1831,69.3933,168626.0
2021-06-11 14:30:00,85.84,85.99,85.76,85.84,188052.0,69.3933,69.5146,69.3287,69.3933,188052.0
2021-06-11 15:00:00,85.84,85.9,85.57,85.58,195238.0,69.3933,69.4418,69.1751,69.1831,195238.0
2021-06-11 15:30:00,85.57,85.61,85.2,85.44,474862.0,69.1751,69.2074,68.876,69.07,474862.0
2021-06-14 09:30:00,86.04,86.76,85.73,86.7,388140.0,69.555,70.1371,69.3044,70.0886,388140.0
2021-06-14 10:00:00,86.73,87.34,86.47,86.82,217243.0,70.1128,70.6059,69.9026,70.1856,217243.0
2021-06-14 10:30:00,86.84,87.08,86.47,86.56,362963.0,70.2017,70.3957,69.9026,69.9754,362963.0
2021-06-14 11:00:00,86.58,86.64,86.24,86.49,169664.0,69.9915,70.0401,69.7167,69.9188,169664.0
2021-06-14 11:30:00,86.5,86.5,85.47,85.52,109648.0,69.9269,69.9269,69.0942,69.1346,109648.0
2021-06-14 12:00:00,85.54,85.59,84.85,84.85,72116.0,69.1508,69.1912,68.593,68.593,72116.0
2021-06-14 12:30:00,84.81,84.94,84.63,84.84,76422.0,68.5607,68.6658,68.4152,68.5849,76422.0
2021-06-14 13:00:00,84.83,85.02,84.61,84.86,185499.0,68.5768,68.7304,68.399,68.6011,185499.0
2021-06-14 13:30:00,84.83,84.98,84.48,84.5,193080.0,68.5768,68.6981,68.2939,68.3101,193080.0
2021-06-14 14:00:00,84.47,84.52,84.07,84.18,78739.0,68.2858,68.3262,67.9625,68.0514,78739.0
2021-06-14 14:30:00,84.18,84.58,84.16,84.56,63376.0,68.0514,68.3747,68.0352,68.3586,63376.0
2021-06-14 15:00:00,84.58,84.78,84.5,84.59,148763.0,68.3747,68.5364,68.3101,68.3828,148763.0
2021-06-14 15:30:00,84.59,84.88,84.48,84.86,431064.0,68.3828,68.6173,68.2939,68.6011,431064.0
2021-06-15 09:30:00,85.03,86.12,85.03,85.84,217985.0,68.7385,69.6197,68.7385,69.3933,217985.0
2021-06-15 10:00:00,85.84,86.3,85.26,85.3,138912.0,69.3933,69.7652,68.9245,68.9568,138912.0
2021-06-15 10:30:00,85.36,85.52,85.15,85.34,86057.0,69.0053,69.1346,68.8355,68.9891,86057.0
2021-06-15 11:00:00,85.28,85.43,85.03,85.09,98777.0,68.9406,69.0619,68.7385,68.787,98777.0
2021-06-15 11:30:00,85.08,85.08,84.59,84.74,147491.0,68.7789,68.7789,68.3828,68.5041,147491.0
2021-06-15 12:00:00,84.73,85.0,84.48,84.83,348268.0,68.496,68.7143,68.2939,68.5768,348268.0
2021-06-15 12:30:00,84.85,85.21,84.79,85.11,242868.0,68.593,68.884,68.5445,68.8032,242868.0
2021-06-15 13:00:00,85.11,85.25,84.93,85.15,279937.0,68.8032,68.9164,68.6577,68.8355,279937.0
2021-06-15 13:30:00,85.15,85.2,84.91,85.03,288111.0,68.8355,68.876,68.6415,68.7385,288111.0
2021-06-15 14:00:00,85.07,85.66,85.04,85.64,308574.0,68.7709,69.2478,68.7466,69.2316,308574.0
2021-06-15 14:30:00,85.64,85.64,85.28,85.42,224282.0,69.2316,69.2316,68.9406,69.0538,224282.0
2021-06-15 15:00:00,85.41,85.57,85.32,85.5,187313.0,69.0457,69.1751,68.973,69.1185,187313.0
2021-06-15 15:30:00,85.48,85.81,85.32,85.62,509106.0,69.1023,69.3691,68.973,69.2155,509106.0
2021-06-16 09:30:00,85.48,85.48,84.43,84.67,194563.0,69.1023,69.1023,68.2535,68.4475,194563.0
2021-06-16 10:00:00,84.65,85.2,84.31,84.91,218759.0,68.4313,68.876,68.1565,68.6415,218759.0
2021-06-16 10:30:00,84.89,85.47,84.89,84.94,412720.0,68.6253,69.0942,68.6253,68.6658,412720.0
2021-06-16 11:00:00,84.97,85.6,84.97,85.58,206953.0,68.69,69.1993,68.69,69.1831,206953.0
2021-06-16 11:30:00,85.62,85.99,85.52,85.97,220538.0,69.2155,69.5146,69.1346,69.4984,220538.0
2021-06-16 12:00:00,85.97,86.05,85.18,85.21,128453.0,69.4984,69.5631,68.8598,68.884,128453.0
2021-06-16 12:30:00,85.24,85.27,84.55,84.6,81573.0,68.9083,68.9325,68.3505,68.3909,81573.0
2021-06-16 13:00:00,84.61,84.63,83.82,84.0,230143.0,68.399,68.4152,67.7604,67.9059,230143.0
2021-06-16 13:30:00,84.0,84.61,83.96,84.58,96988.0,67.9059,68.399,67.8735,68.3747,96988.0
2021-06-16 14:00:00,84.56,84.67,83.66,84.61,234932.0,68.3586,68.4475,67.631,68.399,234932.0
2021-06-16 14:30:00,84.6,84.93,84.03,84.56,133885.0,68.3909,68.6577,67.9301,68.3586,133885.0
2021-06-16 15:00:00,84.54,85.08,84.42,84.94,122481.0,68.3424,68.7789,68.2454,68.6658,122481.0
2021-06-16 15:30:00,84.95,84.98,84.6,84.71,322448.0,68.6739,68.6981,68.3909,68.4798,322448.0
2021-06-17 09:30:00,84.67,85.47,83.91,84.11,169093.0,68.4475,69.0942,67.8331,67.9948,169093.0
2021-06-17 10:00:00,84.09,84.33,83.16,83.18,192304.0,67.9786,68.1726,67.2268,67.243,192304.0
2021-06-17 10:30:00,83.21,83.22,82.16,82.2,270678.0,67.2672,67.2753,66.4184,66.4507,270678.0
2021-06-17 11:00:00,82.17,82.17,80.89,81.27,683813.0,66.4265,66.4265,65.3917,65.6989,683813.0
2021-06-17 11:30:00,81.24,81.42,80.26,80.28,366610.0,65.6747,65.8202,64.8824,64.8986,366610.0
2021-06-17 12:00:00,80.35,80.59,79.9,79.94,402382.0,64.9552,65.1492,64.5914,64.6238,402382.0
2021-06-17 12:30:00,79.92,81.28,79.72,81.15,112414.0,64.6076,65.707,64.4459,65.6019,112414.0
2021-06-17 13:00:00,81.16,81.5,81.06,81.17,80809.0,65.61,65.8849,65.5292,65.6181,80809.0
2021-06-17 13:30:00,81.16,81.44,81.11,81.39,88170.0,65.61,65.8364,65.5696,65.7959,88170.0
2021-06-17 14:00:00,81.42,81.47,80.96,81.19,91936.0,65.8202,65.8606,65.4483,65.6343,91936.0
2021-06-17 14:30:00,81.22,81.23,80.58,80.59,102559.0,65.6585,65.6666,65.1411,65.1492,102559.0
2021-06-17 15:00:00,80.6,81.17,80.59,81.04,131901.0,65.1573,65.6181,65.1492,65.513,131901.0
2021-06-17 15:30:00,81.08,81.78,81.08,81.43,402442.0,65.5453,66.1112,65.5453,65.8283,402442.0
2021-06-18 09:30:00,79.81,80.78,78.8,80.33,1105375.0,64.5187,65.3028,63.7022,64.939,1105375.0
2021-06-18 10:00:00,80.36,80.69,79.8,80.04,216245.0,64.9633,65.2301,64.5106,64.7046,216245.0
2021-06-18 10:30:00,80.05,80.5,79.5,80.43,178401.0,64.7127,65.0765,64.2681,65.0199,178401.0
2021-06-18 11:00:00,80.43,81.24,80.34,80.78,141216.0,65.0199,65.6747,64.9471,65.3028,141216.0
2021-06-18 11:30:00,80.81,81.3,80.79,81.07,95925.0,65.3271,65.7232,65.3109,65.5372,95925.0
2021-06-18 12:00:00,81.05,81.07,80.64,80.66,92731.0,65.5211,65.5372,65.1896,65.2058,92731.0
2021-06-18 12:30:00,80.66,80.74,80.22,80.27,85452.0,65.2058,65.2705,64.8501,64.8905,85452.0
2021-06-18 13:00:00,80.29,80.38,80.01,80.04,62060.0,64.9067,64.9794,64.6803,64.7046,62060.0
2021-06-18 13:30:00,80.01,80.41,79.96,80.38,74896.0,64.6803,65.0037,64.6399,64.9794,74896.0
2021-06-18 14:00:00,80.39,80.53,80.21,80.34,108019.0,64.9875,65.1007,64.842,64.9471,108019.0
2021-06-18 14:30:00,80.33,80.33,79.94,80.0,154685.0,64.939,64.939,64.6238,64.6723,154685.0
2021-06-18 15:00:00,80.01,80.26,79.81,79.97,168830.0,64.6803,64.8824,64.5187,64.648,168830.0
2021-06-18 15:30:00,79.96,80.27,79.3,79.32,1769034.0,64.6399,64.8905,64.1064,64.1225,1769034.0
2021-06-21 09:30:00,80.75,82.51,80.6,81.78,298185.0,65.2786,66.7013,65.1573,66.1112,298185.0
2021-06-21 10:00:00,81.79,83.39,81.74,83.16,189820.0,66.1193,67.4127,66.0789,67.2268,189820.0
2021-06-21 10:30:00,83.15,83.47,82.88,83.03,246342.0,67.2187,67.4774,67.0005,67.1217,246342.0
2021-06-21 11:00:00,83.03,83.05,82.26,82.82,202293.0,67.1217,67.1379,66.4992,66.952,202293.0
2021-06-21 11:30:00,82.84,83.44,82.79,83.33,213648.0,66.9681,67.4532,66.9277,67.3642,213648.0
2021-06-21 12:00:00,83.35,83.52,83.03,83.43,384403.0,67.3804,67.5178,67.1217,67.4451,384403.0
2021-06-21 12:30:00,83.47,83.51,83.16,83.37,137728.0,67.4774,67.5097,67.2268,67.3966,137728.0
2021-06-21 13:00:00,83.37,83.61,83.27,83.52,171405.0,67.3966,67.5906,67.3157,67.5178,171405.0
2021-06-21 13:30:00,83.54,84.12,83.47,84.11,456514.0,67.534,68.0029,67.4774,67.9948,456514.0
2021-06-21 14:00:00,84.13,84.48,83.95,84.42,124693.0,68.011,68.2939,67.8654,68.2454,124693.0
2021-06-21 14:30:00,84.4,84.54,84.01,84.47,215581.0,68.2292,68.3424,67.914,68.2858,215581.0
2021-06-21 15:00:00,84.48,84.8,84.4,84.77,197048.0,68.2939,68.5526,68.2292,68.5283,197048.0
2021-06-21 15:30:00,84.77,85.08,84.58,84.99,595535.0,68.5283,68.7789,68.3747,68.7062,595535.0
2021-06-22 09:30:00,84.94,85.48,83.4,84.46,376153.0,68.6658,69.1023,67.4208,68.2777,376153.0
2021-06-22 10:00:00,84.48,84.9,83.99,84.7,132349.0,68.2939,68.6334,67.8978,68.4717,132349.0
2021-06-22 10:30:00,84.68,84.79,84.18,84.76,199427.0,68.4556,68.5445,68.0514,68.5203,199427.0
2021-06-22 11:00:00,84.74,85.28,84.62,84.85,201558.0,68.5041,68.9406,68.4071,68.593,201558.0
2021-06-22 11:30:00,84.82,84.9,84.05,84.3,141296.0,68.5688,68.6334,67.9463,68.1484,141296.0
2021-06-22 12:00:00,84.35,84.75,84.24,84.58,69390.0,68.1888,68.5122,68.0999,68.3747,69390.0
2021-06-22 12:30:00,84.57,85.06,84.55,85.01,64673.0,68.3667,68.7628,68.3505,68.7224,64673.0
2021-06-22 13:00:00,85.05,85.27,85.04,85.26,81667.0,68.7547,68.9325,68.7466,68.9245,81667.0
2021-06-22 13:30:00,85.25,85.37,85.2,85.31,69347.0,68.9164,69.0134,68.876,68.9649,69347.0
2021-06-22 14:00:00,85.3,85.33,84.97,85.13,153382.0,68.9568,68.981,68.69,68.8194,153382.0
2021-06-22 14:30:00,85.11,85.5,84.99,85.3,82531.0,68.8032,69.1185,68.7062,68.9568,82531.0
2021-06-22 15:00:00,85.32,85.56,85.31,85.42,112841.0,68.973,69.167,68.9649,69.0538,112841.0
2021-06-22 15:30:00,85.43,85.45,84.92,84.94,379102.0,69.0619,69.0781,68.6496,68.6658,379102.0
2021-06-23 09:30:00,85.88,87.7,85.87,87.31,232925.0,69.4257,70.897,69.4176,70.5817,232925.0
2021-06-23 10:00:00,87.29,87.77,87.02,87.38,179803.0,70.5655,70.9535,70.3472,70.6383,179803.0
2021-06-23 10:30:00,87.44,87.69,86.99,87.18,139954.0,70.6868,70.8889,70.323,70.4766,139954.0
2021-06-23 11:00:00,87.2,87.2,86.41,86.48,67621.0,70.4928,70.4928,69.8541,69.9107,67621.0
2021-06-23 11:30:00,86.51,86.52,86.17,86.47,73671.0,69.935,69.943,69.6601,69.9026,73671.0
2021-06-23 12:00:00,86.46,86.67,86.33,86.45,43827.0,69.8945,70.0643,69.7894,69.8865,43827.0
2021-06-23 12:30:00,86.47,86.5,85.67,85.78,40546.0,69.9026,69.9269,69.2559,69.3448,40546.0
2021-06-23 13:00:00,85.81,86.08,85.78,85.98,77430.0,69.3691,69.5873,69.3448,69.5065,77430.0
2021-06-23 13:30:00,85.98,86.24,85.9,86.24,58167.0,69.5065,69.7167,69.4418,69.7167,58167.0
2021-06-23 14:00:00,86.26,86.31,85.99,86.05,51615.0,69.7329,69.7733,69.5146,69.5631,51615.0
2021-06-23 14:30:00,86.08,86.23,85.78,86.17,41732.0,69.5873,69.7086,69.3448,69.6601,41732.0
2021-06-23 15:00:00,86.17,86.19,85.93,86.05,56845.0,69.6601,69.6763,69.4661,69.5631,56845.0
2021-06-23 15:30:00,86.06,86.24,85.61,85.69,325236.0,69.5712,69.7167,69.2074,69.2721,325236.0
2021-06-24 09:30:00,85.21,85.57,84.43,84.83,151557.0,68.884,69.1751,68.2535,68.5768,151557.0
2021-06-24 10:00:00,84.88,85.33,84.36,85.23,175602.0,68.6173,68.981,68.1969,68.9002,175602.0
2021-06-24 10:30:00,85.28,85.63,85.27,85.57,47210.0,68.9406,69.2236,68.9325,69.1751,47210.0
2021-06-24 11:00:00,85.59,85.99,85.53,85.9,83913.0,69.1912,69.5146,69.1427,69.4418,83913.0
2021-06-24 11:30:00,85.88,85.98,85.5,85.82,109911.0,69.4257,69.5065,69.1185,69.3772,109911.0
2021-06-24 12:00:00,85.81,85.85,85.64,85.79,88328.0,69.3691,69.4014,69.2316,69.3529,88328.0
2021-06-24 12:30:00,85.81,85.97,85.7,85.89,140209.0,69.3691,69.4984,69.2802,69.4337,140209.0
2021-06-24 13:00:00,85.92,85.98,85.66,85.69,87195.0,69.458,69.5065,69.2478,69.2721,87195.0
2021-06-24 13:30:00,85.71,85.72,85.46,85.58,103023.0,69.2882,69.2963,69.0861,69.1831,103023.0
2021-06-24 14:00:00,85.56,85.69,85.35,85.6,75200.0,69.167,69.2721,68.9972,69.1993,75200.0
2021-06-24 14:30:00,85.6,85.78,85.52,85.67,210876.0,69.1993,69.3448,69.1346,69.2559,210876.0
2021-06-24 15:00:00,85.69,85.78,85.43,85.6,101734.0,69.2721,69.3448,69.0619,69.1993,101734.0
2021-06-24 15:30:00,85.6,86.13,85.54,86.09,462966.0,69.1993,69.6278,69.1508,69.5954,462966.0
2021-06-25 09:30:00,86.7,86.84,85.6,86.04,87185.0,70.0886,70.2017,69.1993,69.555,87185.0
2021-06-25 10:00:00,86.01,86.32,85.68,85.72,87544.0,69.5308,69.7814,69.264,69.2963,87544.0
2021-06-25 10:30:00,85.7,85.96,85.58,85.86,105718.0,69.2802,69.4903,69.1831,69.4095,105718.0
2021-06-25 11:00:00,85.86,85.91,85.57,85.77,61027.0,69.4095,69.4499,69.1751,69.3367,61027.0
2021-06-25 11:30:00,85.78,85.91,85.72,85.84,80274.0,69.3448,69.4499,69.2963,69.3933,80274.0
2021-06-25 12:00:00,85.83,86.82,85.79,86.62,106645.0,69.3852,70.1856,69.3529,70.0239,106645.0
2021-06-25 12:30:00,86.63,86.91,86.62,86.66,59376.0,70.032,70.2583,70.0239,70.0562,59376.0
2021-06-25 13:00:00,86.67,86.68,86.2,86.25,61455.0,70.0643,70.0724,69.6844,69.7248,61455.0
2021-06-25 13:30:00,86.22,86.25,86.07,86.2,61708.0,69.7005,69.7248,69.5793,69.6844,61708.0
2021-06-25 14:00:00,86.2,86.53,86.15,86.52,57918.0,69.6844,69.9511,69.6439,69.943,57918.0
2021-06-25 14:30:00,86.51,86.79,86.5,86.79,71654.0,69.935,70.1613,69.9269,70.1613,71654.0
2021-06-25 15:00:00,86.81,87.1,86.79,87.08,125391.0,70.1775,70.4119,70.1613,70.3957,125391.0
2021-06-25 15:30:00,87.1,87.7,86.85,87.65,870526.0,70.4119,70.897,70.2098,70.8565,870526.0
2021-06-28 09:30:00,87.01,87.01,83.56,84.56,496500.0,70.3392,70.3392,67.5502,68.3586,496500.0
2021-06-28 10:00:00,84.56,84.59,83.46,84.01,170332.0,68.3586,68.3828,67.4693,67.914,170332.0
2021-06-28 10:30:00,84.01,84.73,83.63,84.61,117358.0,67.914,68.496,67.6068,68.399,117358.0
2021-06-28 11:00:00,84.63,84.89,83.96,84.0,109034.0,68.4152,68.6253,67.8735,67.9059,109034.0
2021-06-28 11:30:00,83.98,84.09,83.45,83.48,126868.0,67.8897,67.9786,67.4612,67.4855,126868.0
2021-06-28 12:00:00,83.49,83.62,83.16,83.23,121210.0,67.4936,67.5987,67.2268,67.2834,121210.0
2021-06-28 12:30:00,83.23,83.7,83.11,83.43,505267.0,67.2834,67.6633,67.1864,67.4451,505267.0
2021-06-28 13:00:00,83.42,83.46,82.77,82.92,112931.0,67.437,67.4693,66.9115,67.0328,112931.0
2021-06-28 13:30:00,82.94,83.3,82.49,83.0,210713.0,67.049,67.34,66.6852,67.0975,210713.0
2021-06-28 14:00:00,82.98,83.22,82.86,82.98,121695.0,67.0813,67.2753,66.9843,67.0813,121695.0
2021-06-28 14:30:00,83.02,83.08,82.74,82.79,105736.0,67.1136,67.1621,66.8873,66.9277,105736.0
2021-06-28 15:00:00,82.81,83.11,82.74,83.05,276299.0,66.9439,67.1864,66.8873,67.1379,276299.0
2021-06-28 15:30:00,83.06,83.21,82.68,82.95,672768.0,67.146,67.2672,66.8388,67.057,672768.0
2021-06-29 09:30:00,83.48,84.49,83.28,83.5,201334.0,67.4855,68.302,67.3238,67.5017,201334.0
2021-06-29 10:00:00,83.49,83.86,82.96,83.82,111883.0,67.4936,67.7927,67.0651,67.7604,111883.0
2021-06-29 10:30:00,83.8,84.03,83.3,83.44,111567.0,67.7442,67.9301,67.34,67.4532,111567.0
2021-06-29 11:00:00,83.45,83.88,83.39,83.68,52812.0,67.4612,67.8089,67.4127,67.6472,52812.0
2021-06-29 11:30:00,83.66,83.7,83.02,83.11,49962.0,67.631,67.6633,67.1136,67.1864,49962.0
2021-06-29 12:00:00,83.12,83.15,82.65,82.65,100864.0,67.1945,67.2187,66.8145,66.8145,100864.0
2021-06-29 12:30:00,82.67,82.86,82.49,82.63,44641.0,66.8307,66.9843,66.6852,66.7984,44641.0
2021-06-29 13:00:00,82.65,83.07,82.55,82.98,156121.0,66.8145,67.1541,66.7337,67.0813,156121.0
2021-06-29 13:30:00,83.0,83.1,82.56,82.62,151592.0,67.0975,67.1783,66.7418,66.7903,151592.0
2021-06-29 14:00:00,82.62,82.81,82.34,82.37,147616.0,66.7903,66.9439,66.5639,66.5882,147616.0
2021-06-29 14:30:00,82.36,82.54,82.11,82.54,145615.0,66.5801,66.7256,66.378,66.7256,145615.0
2021-06-29 15:00:00,82.56,82.72,82.01,82.05,173544.0,66.7418,66.8711,66.2971,66.3295,173544.0
2021-06-29 15:30:00,82.03,82.31,81.97,82.31,525923.0,66.3133,66.5397,66.2648,66.5397,525923.0
2021-06-30 09:30:00,83.14,84.0,82.87,83.89,240158.0,67.2106,67.9059,66.9924,67.8169,240158.0
2021-06-30 10:00:00,83.9,84.03,83.46,83.57,178018.0,67.825,67.9301,67.4693,67.5583,178018.0
2021-06-30 10:30:00,83.51,83.89,82.93,82.93,215797.0,67.5097,67.8169,67.0409,67.0409,215797.0
2021-06-30 11:00:00,82.94,83.08,82.67,82.98,128440.0,67.049,67.1621,66.8307,67.0813,128440.0
2021-06-30 11:30:00,82.99,83.38,82.97,83.27,103043.0,67.0894,67.4047,67.0732,67.3157,103043.0
2021-06-30 12:00:00,83.33,83.73,83.33,83.6,164054.0,67.3642,67.6876,67.3642,67.5825,164054.0
2021-06-30 12:30:00,83.61,83.91,83.56,83.89,861858.0,67.5906,67.8331,67.5502,67.8169,861858.0
2021-06-30 13:00:00,83.9,84.34,83.81,84.29,142308.0,67.825,68.1807,67.7523,68.1403,142308.0
2021-06-30 13:30:00,84.31,84.41,83.53,83.61,158288.0,68.1565,68.2373,67.5259,67.5906,158288.0
2021-06-30 14:00:00,83.58,83.94,83.52,83.81,151232.0,67.5663,67.8574,67.5178,67.7523,151232.0
2021-06-30 14:30:00,83.82,83.91,83.61,83.64,177226.0,67.7604,67.8331,67.5906,67.6148,177226.0
2021-06-30 15:00:00,83.65,83.77,83.43,83.76,623612.0,67.6229,67.7199,67.4451,67.7119,623612.0
2021-06-30 15:30:00,83.74,83.8,83.42,83.44,519614.0,67.6957,67.7442,67.437,67.4532,519614.0
2021-07-01 09:30:00,85.89,86.36,84.6,85.14,353393.0,69.4337,69.8137,68.3909,68.8274,353393.0
2021-07-01 10:00:00,85.14,86.11,85.0,85.83,225872.0,68.8274,69.6116,68.7143,69.3852,225872.0
2021-07-01 10:30:00,85.84,85.87,85.25,85.58,116367.0,69.3933,69.4176,68.9164,69.1831,116367.0
2021-07-01 11:00:00,85.59,86.14,85.3,85.84,257860.0,69.1912,69.6359,68.9568,69.3933,257860.0
2021-07-01 11:30:00,85.86,86.15,85.84,85.94,243042.0,69.4095,69.6439,69.3933,69.4742,243042.0
2021-07-01 12:00:00,85.92,86.25,85.85,86.17,123133.0,69.458,69.7248,69.4014,69.6601,123133.0
2021-07-01 12:30:00,86.17,86.3,85.77,85.82,164542.0,69.6601,69.7652,69.3367,69.3772,164542.0
2021-07-01 13:00:00,85.82,86.14,85.77,86.01,134211.0,69.3772,69.6359,69.3367,69.5308,134211.0
2021-07-01 13:30:00,86.03,86.14,85.63,85.85,273000.0,69.5469,69.6359,69.2236,69.4014,273000.0
2021-07-01 14:00:00,85.86,86.02,85.3,85.99,128274.0,69.4095,69.5388,68.9568,69.5146,128274.0
2021-07-01 14:30:00,86.06,86.15,85.89,86.12,562833.0,69.5712,69.6439,69.4337,69.6197,562833.0
2021-07-01 15:00:00,86.13,86.2,85.79,86.2,172841.0,69.6278,69.6844,69.3529,69.6844,172841.0
2021-07-01 15:30:00,86.2,86.38,85.97,86.0,443907.0,69.6844,69.8299,69.4984,69.5227,443907.0
2021-07-02 09:30:00,85.6,86.0,84.39,85.65,138579.0,69.1993,69.5227,68.2211,69.2397,138579.0
2021-07-02 10:00:00,85.68,85.9,85.21,85.82,122851.0,69.264,69.4418,68.884,69.3772,122851.0
2021-07-02 10:30:00,85.8,85.91,85.38,85.91,75888.0,69.361,69.4499,69.0215,69.4499,75888.0
2021-07-02 11:00:00,85.91,86.14,85.71,85.95,113838.0,69.4499,69.6359,69.2882,69.4823,113838.0
2021-07-02 11:30:00,85.95,85.95,85.5,85.58,91682.0,69.4823,69.4823,69.1185,69.1831,91682.0
2021-07-02 12:00:00,85.55,85.68,85.47,85.52,81435.0,69.1589,69.264,69.0942,69.1346,81435.0
2021-07-02 12:30:00,85.52,86.05,85.44,85.88,116284.0,69.1346,69.5631,69.07,69.4257,116284.0
2021-07-02 13:00:00,85.89,86.0,85.8,85.88,116000.0,69.4337,69.5227,69.361,69.4257,116000.0
2021-07-02 13:30:00,85.89,86.0,85.64,85.76,97654.0,69.4337,69.5227,69.2316,69.3287,97654.0
2021-07-02 14:00:00,85.74,85.87,85.68,85.81,64662.0,69.3125,69.4176,69.264,69.3691,64662.0
2021-07-02 14:30:00,85.8,86.0,85.76,85.91,129130.0,69.361,69.5227,69.3287,69.4499,129130.0
2021-07-02 15:00:00,85.93,86.22,85.78,86.19,515567.0,69.4661,69.7005,69.3448,69.6763,515567.0
2021-07-02 15:30:00,86.22,86.31,85.72,85.77,312965.0,69.7005,69.7733,69.2963,69.3367,312965.0
2021-07-06 09:30:00,85.77,86.0,83.35,85.06,294979.0,69.3367,69.5227,67.3804,68.7628,294979.0
2021-07-06 10:00:00,84.94,84.99,83.85,83.94,126107.0,68.6658,68.7062,67.7846,67.8574,126107.0
2021-07-06 10:30:00,83.87,84.08,83.54,83.6,130576.0,67.8008,67.9705,67.534,67.5825,130576.0
2021-07-06 11:00:00,83.56,83.9,83.12,83.9,116811.0,67.5502,67.825,67.1945,67.825,116811.0
2021-07-06 11:30:00,83.86,84.27,83.74,84.09,111335.0,67.7927,68.1241,67.6957,67.9786,111335.0
2021-07-06 12:00:00,84.06,84.14,83.49,83.69,99561.0,67.9544,68.019,67.4936,67.6553,99561.0
2021-07-06 12:30:00,83.7,83.71,83.14,83.41,98109.0,67.6633,67.6714,67.2106,67.4289,98109.0
2021-07-06 13:00:00,83.41,84.28,83.38,84.26,133626.0,67.4289,68.1322,67.4047,68.1161,133626.0
2021-07-06 13:30:00,84.25,84.51,84.12,84.35,213196.0,68.108,68.3182,68.0029,68.1888,213196.0
2021-07-06 14:00:00,84.35,84.39,84.07,84.31,86636.0,68.1888,68.2211,67.9625,68.1565,86636.0
2021-07-06 14:30:00,84.33,84.45,84.16,84.26,158187.0,68.1726,68.2696,68.0352,68.1161,158187.0
2021-07-06 15:00:00,84.28,84.35,83.97,83.99,144345.0,68.1322,68.1888,67.8816,67.8978,144345.0
2021-07-06 15:30:00,84.01,84.04,83.7,83.72,510415.0,67.914,67.9382,67.6633,67.6795,510415.0
2021-07-07 09:30:00,83.42,84.21,82.32,82.54,248139.0,67.437,68.0756,66.5478,66.7256,248139.0
2021-07-07 10:00:00,82.52,82.52,80.86,80.92,200782.0,66.7094,66.7094,65.3675,65.416,200782.0
2021-07-07 10:30:00,80.9,81.27,80.64,81.19,351447.0,65.3998,65.6989,65.1896,65.6343,351447.0
2021-07-07 11:00:00,81.18,81.75,80.94,81.36,105335.0,65.6262,66.087,65.4322,65.7717,105335.0
2021-07-07 11:30:00,81.36,82.05,81.22,81.35,160623.0,65.7717,66.3295,65.6585,65.7636,160623.0
2021-07-07 12:00:00,81.35,81.95,81.26,81.93,113978.0,65.7636,66.2486,65.6908,66.2325,113978.0
2021-07-07 12:30:00,81.94,82.19,81.67,81.71,91132.0,66.2406,66.4427,66.0223,66.0546,91132.0
2021-07-07 13:00:00,81.71,81.8,81.42,81.51,257545.0,66.0546,66.1274,65.8202,65.8929,257545.0
2021-07-07 13:30:00,81.53,81.59,81.29,81.31,140226.0,65.9091,65.9576,65.7151,65.7313,140226.0
2021-07-07 14:00:00,81.31,82.03,81.28,81.59,213060.0,65.7313,66.3133,65.707,65.9576,213060.0
2021-07-07 14:30:00,81.57,81.6,81.43,81.54,115544.0,65.9414,65.9657,65.8283,65.9172,115544.0
2021-07-07 15:00:00,81.54,81.98,81.46,81.78,344344.0,65.9172,66.2729,65.8525,66.1112,344344.0
2021-07-07 15:30:00,81.79,81.79,81.03,81.09,510141.0,66.1193,66.1193,65.5049,65.5534,510141.0
2021-07-08 09:30:00,80.11,81.49,79.56,79.91,505488.0,64.7612,65.8768,64.3166,64.5995,505488.0
2021-07-08 10:00:00,79.93,80.47,79.69,80.19,390466.0,64.6157,65.0522,64.4216,64.8259,390466.0
2021-07-08 10:30:00,80.18,80.76,80.14,80.57,258399.0,64.8178,65.2866,64.7854,65.133,258399.0
2021-07-08 11:00:00,80.57,81.63,80.56,80.87,337354.0,65.133,65.99,65.125,65.3756,337354.0
2021-07-08 11:30:00,80.85,81.15,80.82,80.99,429513.0,65.3594,65.6019,65.3351,65.4726,429513.0
2021-07-08 12:00:00,81.0,81.15,80.58,80.74,275482.0,65.4807,65.6019,65.1411,65.2705,275482.0
2021-07-08 12:30:00,80.74,80.85,80.61,80.72,148482.0,65.2705,65.3594,65.1654,65.2543,148482.0
2021-07-08 13:00:00,80.73,80.73,80.32,80.53,97076.0,65.2624,65.2624,64.9309,65.1007,97076.0
2021-07-08 13:30:00,80.52,80.57,80.3,80.4,108878.0,65.0926,65.133,64.9148,64.9956,108878.0
2021-07-08 14:00:00,80.4,80.46,80.17,80.37,200473.0,64.9956,65.0441,64.8097,64.9714,200473.0
2021-07-08 14:30:00,80.36,80.42,80.18,80.25,134083.0,64.9633,65.0118,64.8178,64.8744,134083.0
2021-07-08 15:00:00,80.22,80.45,80.21,80.3,219449.0,64.8501,65.036,64.842,64.9148,219449.0
2021-07-08 15:30:00,80.31,80.35,79.83,79.89,1043696.0,64.9229,64.9552,64.5348,64.5833,1043696.0
2021-07-09 09:30:00,81.39,81.39,79.8,80.4,1135324.0,65.7959,65.7959,64.5106,64.9956,1135324.0
2021-07-09 10:00:00,80.4,80.97,80.27,80.75,560566.0,64.9956,65.4564,64.8905,65.2786,560566.0
2021-07-09 10:30:00,80.76,81.42,80.67,80.84,753548.0,65.2866,65.8202,65.2139,65.3513,753548.0
2021-07-09 11:00:00,80.84,81.04,80.63,80.97,211578.0,65.3513,65.513,65.1815,65.4564,211578.0
2021-07-09 11:30:00,80.96,81.35,80.96,81.09,255984.0,65.4483,65.7636,65.4483,65.5534,255984.0
2021-07-09 12:00:00,81.06,81.19,81.0,81.09,179710.0,65.5292,65.6343,65.4807,65.5534,179710.0
2021-07-09 12:30:00,81.09,81.35,80.94,81.34,148203.0,65.5534,65.7636,65.4322,65.7555,148203.0
2021-07-09 13:00:00,81.35,81.57,81.29,81.45,267975.0,65.7636,65.9414,65.7151,65.8444,267975.0
2021-07-09 13:30:00,81.46,81.53,81.27,81.51,149915.0,65.8525,65.9091,65.6989,65.8929,149915.0
2021-07-09 14:00:00,81.52,81.73,81.4,81.66,364338.0,65.901,66.0708,65.804,66.0142,364338.0
2021-07-09 14:30:00,81.66,82.19,81.65,82.15,149453.0,66.0142,66.4427,66.0061,66.4103,149453.0
2021-07-09 15:00:00,82.15,82.59,82.15,82.54,153691.0,66.4103,66.766,66.4103,66.7256,153691.0
2021-07-09 15:30:00,82.52,82.77,82.4,82.58,469663.0,66.7094,66.9115,66.6124,66.7579,469663.0
2021-07-12 09:30:00,81.4,82.37,80.91,82.24,210566.0,65.804,66.5882,65.4079,66.4831,210566.0
2021-07-12 10:00:00,82.27,83.38,82.27,83.28,199148.0,66.5073,67.4047,66.5073,67.3238,199148.0
2021-07-12 10:30:00,83.32,83.63,82.74,83.08,179440.0,67.3562,67.6068,66.8873,67.1621,179440.0
2021-07-12 11:00:00,83.1,83.57,82.83,83.57,222843.0,67.1783,67.5583,66.96,67.5583,222843.0
2021-07-12 11:30:00,83.59,83.6,83.3,83.55,95941.0,67.5744,67.5825,67.34,67.5421,95941.0
2021-07-12 12:00:00,83.54,83.56,83.05,83.05,90518.0,67.534,67.5502,67.1379,67.1379,90518.0
2021-07-12 12:30:00,83.06,83.15,82.7,82.74,93954.0,67.146,67.2187,66.8549,66.8873,93954.0
2021-07-12 13:00:00,82.75,83.0,82.69,82.9,71034.0,66.8954,67.0975,66.8469,67.0166,71034.0
2021-07-12 13:30:00,82.89,83.23,82.86,82.96,87942.0,67.0085,67.2834,66.9843,67.0651,87942.0
2021-07-12 14:00:00,82.96,83.11,82.79,83.09,52895.0,67.0651,67.1864,66.9277,67.1702,52895.0
2021-07-12 14:30:00,83.08,83.66,83.06,83.66,131817.0,67.1621,67.631,67.146,67.631,131817.0
2021-07-12 15:00:00,83.64,83.87,83.57,83.81,197719.0,67.6148,67.8008,67.5583,67.7523,197719.0
2021-07-12 15:30:00,83.81,83.81,83.25,83.31,455458.0,67.7523,67.7523,67.2996,67.3481,455458.0
2021-07-13 09:30:00,82.71,83.53,82.43,82.99,212628.0,66.863,67.5259,66.6367,67.0894,212628.0
2021-07-13 10:00:00,82.97,82.98,82.13,82.34,212957.0,67.0732,67.0813,66.3942,66.5639,212957.0
2021-07-13 10:30:00,82.34,82.86,82.17,82.81,88332.0,66.5639,66.9843,66.4265,66.9439,88332.0
2021-07-13 11:00:00,82.84,82.97,82.5,82.67,85624.0,66.9681,67.0732,66.6933,66.8307,85624.0
2021-07-13 11:30:00,82.64,83.02,82.62,83.01,94922.0,66.8064,67.1136,66.7903,67.1055,94922.0
2021-07-13 12:00:00,83.03,83.2,82.92,82.93,174233.0,67.1217,67.2591,67.0328,67.0409,174233.0
2021-07-13 12:30:00,82.93,83.1,82.74,82.74,134532.0,67.0409,67.1783,66.8873,66.8873,134532.0
2021-07-13 13:00:00,82.74,83.08,82.66,83.04,138797.0,66.8873,67.1621,66.8226,67.1298,138797.0
2021-07-13 13:30:00,83.05,83.56,82.84,83.54,135038.0,67.1379,67.5502,66.9681,67.534,135038.0
2021-07-13 14:00:00,83.53,83.55,83.12,83.2,87095.0,67.5259,67.5421,67.1945,67.2591,87095.0
2021-07-13 14:30:00,83.2,83.2,82.85,82.87,73408.0,67.2591,67.2591,66.9762,66.9924,73408.0
2021-07-13 15:00:00,82.88,83.05,82.73,82.81,155708.0,67.0005,67.1379,66.8792,66.9439,155708.0
2021-07-13 15:30:00,82.83,82.88,82.54,82.72,400774.0,66.96,67.0005,66.7256,66.8711,400774.0
2021-07-14 09:30:00,83.57,84.33,82.91,82.94,251189.0,67.5583,68.1726,67.0247,67.049,251189.0
2021-07-14 10:00:00,82.94,83.29,82.47,83.07,149125.0,67.049,67.3319,66.669,67.1541,149125.0
2021-07-14 10:30:00,83.06,83.06,82.35,82.36,92851.0,67.146,67.146,66.572,66.5801,92851.0
2021-07-14 11:00:00,82.36,82.42,81.7,81.83,169806.0,66.5801,66.6286,66.0465,66.1516,169806.0
2021-07-14 11:30:00,81.85,82.03,80.48,80.57,225322.0,66.1678,66.3133,65.0603,65.133,225322.0
2021-07-14 12:00:00,80.54,81.09,80.39,80.79,108445.0,65.1088,65.5534,64.9875,65.3109,108445.0
2021-07-14 12:30:00,80.79,81.13,80.48,80.82,171345.0,65.3109,65.5858,65.0603,65.3351,171345.0
2021-07-14 13:00:00,80.79,81.19,80.43,80.74,107324.0,65.3109,65.6343,65.0199,65.2705,107324.0
2021-07-14 13:30:00,80.73,81.05,80.46,80.66,160849.0,65.2624,65.5211,65.0441,65.2058,160849.0
2021-07-14 14:00:00,80.66,80.79,80.13,80.17,113225.0,65.2058,65.3109,64.7773,64.8097,113225.0
2021-07-14 14:30:00,80.17,80.28,79.9,79.94,193048.0,64.8097,64.8986,64.5914,64.6238,193048.0
2021-07-14 15:00:00,79.95,80.13,79.53,79.58,145126.0,64.6318,64.7773,64.2923,64.3327,145126.0
2021-07-14 15:30:00,79.59,79.86,79.22,79.66,568799.0,64.3408,64.5591,64.0417,64.3974,568799.0
2021-07-15 09:30:00,76.74,78.64,76.6,77.52,591089.0,63.187,64.7514,63.0717,63.8292,591089.0
2021-07-15 10:00:00,77.57,78.02,76.9,76.91,386815.0,63.8704,64.2409,63.3187,63.3269,386815.0
2021-07-15 10:30:00,76.92,77.36,76.73,77.3,333314.0,63.3352,63.6975,63.1787,63.6481,333314.0
2021-07-15 11:00:00,77.28,77.4,76.66,77.18,258734.0,63.6316,63.7304,63.1211,63.5493,258734.0
2021-07-15 11:30:00,77.17,77.61,77.11,77.3,208366.0,63.541,63.9033,63.4916,63.6481,208366.0
2021-07-15 12:00:00,77.31,77.36,76.97,77.14,150724.0,63.6563,63.6975,63.3764,63.5163,150724.0
2021-07-15 12:30:00,77.13,77.14,76.74,76.74,116963.0,63.5081,63.5163,63.187,63.187,116963.0
2021-07-15 13:00:00,76.74,76.74,76.14,76.38,257882.0,63.187,63.187,62.6929,62.8906,257882.0
2021-07-15 13:30:00,76.33,76.43,75.75,75.86,201358.0,62.8494,62.9317,62.3718,62.4624,201358.0
2021-07-15 14:00:00,75.86,76.6,75.85,76.47,223434.0,62.4624,63.0717,62.4542,62.9647,223434.0
2021-07-15 14:30:00,76.47,76.48,75.97,76.0,396273.0,62.9647,62.9729,62.553,62.5777,396273.0
2021-07-15 15:00:00,75.99,76.14,75.83,76.09,378450.0,62.5694,62.6929,62.4377,62.6518,378450.0
2021-07-15 15:30:00,76.09,76.2,75.95,76.19,704280.0,62.6518,62.7423,62.5365,62.7341,704280.0
2021-07-16 09:30:00,77.12,77.34,75.47,75.69,186338.0,63.4999,63.681,62.1413,62.3224,186338.0
2021-07-16 10:00:00,75.7,75.7,74.78,74.85,186027.0,62.3306,62.3306,61.5731,61.6308,186027.0
2021-07-16 10:30:00,74.87,75.39,74.58,75.3,142367.0,61.6472,62.0754,61.4084,62.0013,142367.0
2021-07-16 11:00:00,75.31,75.5,74.95,75.47,217285.0,62.0095,62.166,61.7131,62.1413,217285.0
2021-07-16 11:30:00,75.47,75.67,75.25,75.34,140793.0,62.1413,62.3059,61.9601,62.0342,140793.0
2021-07-16 12:00:00,75.34,75.34,74.5,74.65,201278.0,62.0342,62.0342,61.3426,61.4661,201278.0
2021-07-16 12:30:00,74.65,75.09,74.63,75.0,107678.0,61.4661,61.8284,61.4496,61.7543,107678.0
2021-07-16 13:00:00,75.0,75.08,74.47,74.48,203869.0,61.7543,61.8201,61.3179,61.3261,203869.0
2021-07-16 13:30:00,74.49,74.53,74.13,74.34,106618.0,61.3343,61.3673,61.0379,61.2108,106618.0
2021-07-16 14:00:00,74.35,74.37,73.95,73.95,151669.0,61.2191,61.2355,60.8897,60.8897,151669.0
2021-07-16 14:30:00,73.95,74.03,73.86,73.97,207008.0,60.8897,60.9556,60.8156,60.9062,207008.0
2021-07-16 15:00:00,73.96,74.03,73.79,73.85,229999.0,60.8979,60.9556,60.758,60.8074,229999.0
2021-07-16 15:30:00,73.82,74.05,73.6,73.93,450128.0,60.7827,60.9721,60.6015,60.8732,450128.0
2021-07-19 09:30:00,71.5,72.44,70.11,70.28,532148.0,58.8724,59.6464,57.7279,57.8679,532148.0
2021-07-19 10:00:00,70.28,70.7,69.77,70.15,279408.0,57.8679,58.2137,57.4479,57.7608,279408.0
2021-07-19 10:30:00,70.11,70.73,69.55,69.9,367913.0,57.7279,58.2384,57.2668,57.555,367913.0
2021-07-19 11:00:00,69.9,70.63,69.83,70.3,227508.0,57.555,58.1561,57.4973,57.8843,227508.0
2021-07-19 11:30:00,70.28,70.59,69.82,70.2,410240.0,57.8679,58.1231,57.4891,57.802,410240.0
2021-07-19 12:00:00,70.2,70.2,69.67,69.75,231909.0,57.802,57.802,57.3656,57.4315,231909.0
2021-07-19 12:30:00,69.73,69.8,69.45,69.66,348441.0,57.415,57.4726,57.1845,57.3574,348441.0
2021-07-19 13:00:00,69.66,70.06,69.51,69.82,265032.0,57.3574,57.6867,57.2339,57.4891,265032.0
2021-07-19 13:30:00,69.8,70.13,69.42,69.53,209846.0,57.4726,57.7444,57.1598,57.2503,209846.0
2021-07-19 14:00:00,69.53,70.05,69.44,70.0,231105.0,57.2503,57.6785,57.1762,57.6373,231105.0
2021-07-19 14:30:00,70.01,70.03,69.66,69.75,195674.0,57.6456,57.662,57.3574,57.4315,195674.0
2021-07-19 15:00:00,69.73,70.08,69.72,69.93,354015.0,57.415,57.7032,57.4068,57.5797,354015.0
2021-07-19 15:30:00,69.91,70.39,69.8,70.35,717377.0,57.5632,57.9584,57.4726,57.9255,717377.0
2021-07-20 09:30:00,70.0,70.83,69.3,70.75,355568.0,57.6373,58.3207,57.0609,58.2549,355568.0
2021-07-20 10:00:00,70.71,72.28,70.33,72.18,356594.0,58.2219,59.5147,57.909,59.4323,356594.0
2021-07-20 10:30:00,72.17,72.46,71.65,72.24,249616.0,59.4241,59.6629,58.9959,59.4817,249616.0
2021-07-20 11:00:00,72.22,72.25,71.66,71.77,197091.0,59.4652,59.49,59.0042,59.0947,197091.0
2021-07-20 11:30:00,71.77,72.06,71.65,71.86,226068.0,59.0947,59.3335,58.9959,59.1688,226068.0
2021-07-20 12:00:00,71.9,71.93,71.24,71.64,162110.0,59.2018,59.2265,58.6583,58.9877,162110.0
2021-07-20 12:30:00,71.6,72.02,71.56,71.74,136750.0,58.9547,59.3006,58.9218,59.07,136750.0
2021-07-20 13:00:00,71.75,71.78,71.11,71.26,147983.0,59.0783,59.103,58.5513,58.6748,147983.0
2021-07-20 13:30:00,71.25,71.34,70.88,71.1,166987.0,58.6666,58.7407,58.3619,58.5431,166987.0
2021-07-20 14:00:00,71.11,71.56,71.11,71.24,153564.0,58.5513,58.9218,58.5513,58.6583,153564.0
2021-07-20 14:30:00,71.25,71.46,71.25,71.31,195170.0,58.6666,58.8395,58.6666,58.716,195170.0
2021-07-20 15:00:00,71.32,71.57,71.14,71.51,254229.0,58.7242,58.93,58.576,58.8806,254229.0
2021-07-20 15:30:00,71.5,71.68,71.33,71.5,604717.0,58.8724,59.0206,58.7324,58.8724,604717.0
2021-07-21 09:30:00,73.2,73.67,72.42,73.37,515171.0,60.2722,60.6592,59.6299,60.4121,515171.0
2021-07-21 10:00:00,73.39,74.87,73.36,74.28,345491.0,60.4286,61.6472,60.4039,61.1614,345491.0
2021-07-21 10:30:00,74.25,74.45,73.82,74.02,507675.0,61.1367,61.3014,60.7827,60.9474,507675.0
2021-07-21 11:00:00,74.03,74.18,73.74,73.75,472693.0,60.9556,61.0791,60.7168,60.725,472693.0
2021-07-21 11:30:00,73.79,74.3,73.75,74.17,498212.0,60.758,61.1779,60.725,61.0709,498212.0
2021-07-21 12:00:00,74.17,74.3,74.05,74.08,844975.0,61.0709,61.1779,60.9721,60.9968,844975.0
2021-07-21 12:30:00,74.08,74.22,73.99,74.19,321904.0,60.9968,61.112,60.9226,61.0873,321904.0
2021-07-21 13:00:00,74.19,74.59,74.07,74.44,419743.0,61.0873,61.4167,60.9885,61.2932,419743.0
2021-07-21 13:30:00,74.45,74.55,74.2,74.31,205353.0,61.3014,61.3837,61.0956,61.1861,205353.0
2021-07-21 14:00:00,74.33,74.38,73.88,74.12,228658.0,61.2026,61.2438,60.8321,61.0297,228658.0
2021-07-21 14:30:00,74.11,74.27,74.01,74.18,226444.0,61.0215,61.1532,60.9391,61.0791,226444.0
2021-07-21 15:00:00,74.17,74.45,74.14,74.26,209824.0,61.0709,61.3014,61.0462,61.145,209824.0
2021-07-21 15:30:00,74.25,74.27,73.96,74.19,631862.0,61.1367,61.1532,60.8979,61.0873,631862.0
2021-07-22 09:30:00,74.35,74.54,72.93,73.67,210136.0,61.2191,61.3755,60.0499,60.6592,210136.0
2021-07-22 10:00:00,73.64,73.97,73.24,73.56,89700.0,60.6345,60.9062,60.3051,60.5686,89700.0
2021-07-22 10:30:00,73.56,73.67,72.99,73.11,99241.0,60.5686,60.6592,60.0993,60.1981,99241.0
2021-07-22 11:00:00,73.13,73.5,73.03,73.36,117918.0,60.2145,60.5192,60.1322,60.4039,117918.0
2021-07-22 11:30:00,73.39,73.57,73.24,73.45,65196.0,60.4286,60.5768,60.3051,60.478,65196.0
2021-07-22 12:00:00,73.44,73.59,73.27,73.57,50062.0,60.4698,60.5933,60.3298,60.5768,50062.0
2021-07-22 12:30:00,73.56,73.93,73.53,73.66,309699.0,60.5686,60.8732,60.5439,60.6509,309699.0
2021-07-22 13:00:00,73.66,73.95,73.57,73.78,146216.0,60.6509,60.8897,60.5768,60.7497,146216.0
2021-07-22 13:30:00,73.82,74.19,73.7,74.18,119989.0,60.7827,61.0873,60.6839,61.0791,119989.0
2021-07-22 14:00:00,74.16,74.2,73.96,74.1,139049.0,61.0626,61.0956,60.8979,61.0132,139049.0
2021-07-22 14:30:00,74.09,74.09,73.82,73.95,78551.0,61.005,61.005,60.7827,60.8897,78551.0
2021-07-22 15:00:00,73.94,74.09,73.87,73.97,123942.0,60.8815,61.005,60.8238,60.9062,123942.0
2021-07-22 15:30:00,73.97,73.99,73.61,73.71,432104.0,60.9062,60.9226,60.6098,60.6921,432104.0
2021-07-23 09:30:00,73.43,73.67,71.8,71.94,454359.0,60.4616,60.6592,59.1194,59.2347,454359.0
2021-07-23 10:00:00,71.91,72.26,71.64,72.18,140405.0,59.21,59.4982,58.9877,59.4323,140405.0
2021-07-23 10:30:00,72.19,72.72,72.06,72.7,129692.0,59.4405,59.8769,59.3335,59.8605,129692.0
2021-07-23 11:00:00,72.71,72.75,72.19,72.33,83920.0,59.8687,59.9016,59.4405,59.5558,83920.0
2021-07-23 11:30:00,72.34,72.69,72.01,72.06,92809.0,59.5641,59.8522,59.2923,59.3335,92809.0
2021-07-23 12:00:00,72.05,72.35,71.97,71.97,122016.0,59.3253,59.5723,59.2594,59.2594,122016.0
2021-07-23 12:30:00,71.97,71.97,71.58,71.7,135280.0,59.2594,59.2594,58.9383,59.0371,135280.0
2021-07-23 13:00:00,71.68,72.07,71.57,72.0,109002.0,59.0206,59.3417,58.93,59.2841,109002.0
2021-07-23 13:30:00,72.01,72.3,71.97,72.2,132215.0,59.2923,59.5311,59.2594,59.4488,132215.0
2021-07-23 14:00:00,72.2,72.42,72.03,72.28,105439.0,59.4488,59.6299,59.3088,59.5147,105439.0
2021-07-23 14:30:00,72.27,72.75,72.25,72.6,139699.0,59.5064,59.9016,59.49,59.7781,139699.0
2021-07-23 15:00:00,72.6,72.66,72.44,72.54,182215.0,59.7781,59.8275,59.6464,59.7287,182215.0
2021-07-23 15:30:00,72.55,72.73,72.39,72.5,447763.0,59.737,59.8852,59.6052,59.6958,447763.0
2021-07-26 09:30:00,72.78,74.45,72.56,74.12,283514.0,59.9263,61.3014,59.7452,61.0297,283514.0
2021-07-26 10:00:00,74.12,74.53,73.84,73.92,283781.0,61.0297,61.3673,60.7991,60.865,283781.0
2021-07-26 10:30:00,73.92,74.0,73.43,73.53,289428.0,60.865,60.9309,60.4616,60.5439,289428.0
2021-07-26 11:00:00,73.55,74.39,73.45,74.39,242925.0,60.5604,61.252,60.478,61.252,242925.0
2021-07-26 11:30:00,74.39,74.6,74.16,74.38,205795.0,61.252,61.4249,61.0626,61.2438,205795.0
2021-07-26 12:00:00,74.38,74.42,73.83,74.05,187560.0,61.2438,61.2767,60.7909,60.9721,187560.0
2021-07-26 12:30:00,74.03,74.28,74.0,74.22,136121.0,60.9556,61.1614,60.9309,61.112,136121.0
2021-07-26 13:00:00,74.25,74.37,74.09,74.22,69497.0,61.1367,61.2355,61.005,61.112,69497.0
2021-07-26 13:30:00,74.23,74.25,73.83,74.01,159639.0,61.1203,61.1367,60.7909,60.9391,159639.0
2021-07-26 14:00:00,74.0,74.13,73.86,73.99,230725.0,60.9309,61.0379,60.8156,60.9226,230725.0
2021-07-26 14:30:00,73.99,74.01,73.76,73.88,247277.0,60.9226,60.9391,60.7333,60.8321,247277.0
2021-07-26 15:00:00,73.89,74.13,73.85,74.09,78507.0,60.8403,61.0379,60.8074,61.005,78507.0
2021-07-26 15:30:00,74.09,74.27,73.9,74.18,445334.0,61.005,61.1532,60.8485,61.0791,445334.0
2021-07-27 09:30:00,73.4,73.4,72.33,72.51,163817.0,60.4368,60.4368,59.5558,59.704,163817.0
2021-07-27 10:00:00,72.49,73.01,71.82,72.94,223422.0,59.6876,60.1157,59.1359,60.0581,223422.0
2021-07-27 10:30:00,72.9,72.98,72.4,72.7,287556.0,60.0252,60.091,59.6135,59.8605,287556.0
2021-07-27 11:00:00,72.71,73.02,72.32,72.48,377779.0,59.8687,60.124,59.5476,59.6793,377779.0
2021-07-27 11:30:00,72.5,72.5,72.14,72.34,155601.0,59.6958,59.6958,59.3994,59.5641,155601.0
2021-07-27 12:00:00,72.33,72.33,71.87,71.95,97753.0,59.5558,59.5558,59.1771,59.2429,97753.0
2021-07-27 12:30:00,71.94,72.22,71.63,72.08,115077.0,59.2347,59.4652,58.9794,59.35,115077.0
2021-07-27 13:00:00,72.1,72.28,71.88,72.01,151903.0,59.3664,59.5147,59.1853,59.2923,151903.0
2021-07-27 13:30:00,71.99,72.21,71.93,72.07,153058.0,59.2759,59.457,59.2265,59.3417,153058.0
2021-07-27 14:00:00,72.06,72.45,72.05,72.35,203960.0,59.3335,59.6546,59.3253,59.5723,203960.0
2021-07-27 14:30:00,72.36,72.56,72.34,72.45,511296.0,59.5805,59.7452,59.5641,59.6546,511296.0
2021-07-27 15:00:00,72.45,72.89,72.45,72.73,292430.0,59.6546,60.0169,59.6546,59.8852,292430.0
2021-07-27 15:30:00,72.73,72.81,72.45,72.73,977668.0,59.8852,59.951,59.6546,59.8852,977668.0
2021-07-28 09:30:00,73.28,73.51,72.63,72.7,162847.0,60.338,60.5274,59.8028,59.8605,162847.0
2021-07-28 10:00:00,72.7,72.84,72.14,72.19,158238.0,59.8605,59.9758,59.3994,59.4405,158238.0
2021-07-28 10:30:00,72.23,72.39,71.7,72.2,265367.0,59.4735,59.6052,59.0371,59.4488,265367.0
2021-07-28 11:00:00,72.18,72.87,72.16,72.81,228699.0,59.4323,60.0005,59.4158,59.951,228699.0
2021-07-28 11:30:00,72.83,73.28,72.83,73.13,127483.0,59.9675,60.338,59.9675,60.2145,127483.0
2021-07-28 12:00:00,73.12,73.32,72.93,73.11,81696.0,60.2063,60.371,60.0499,60.1981,81696.0
2021-07-28 12:30:00,73.11,73.26,73.07,73.12,105005.0,60.1981,60.3216,60.1651,60.2063,105005.0
2021-07-28 13:00:00,73.14,73.49,73.08,73.15,99804.0,60.2228,60.511,60.1734,60.231,99804.0
2021-07-28 13:30:00,73.16,73.33,72.97,73.04,59020.0,60.2392,60.3792,60.0828,60.1404,59020.0
2021-07-28 14:00:00,73.01,73.4,73.01,73.24,105748.0,60.1157,60.4368,60.1157,60.3051,105748.0
2021-07-28 14:30:00,73.25,73.8,73.22,73.58,163020.0,60.3133,60.7662,60.2886,60.5851,163020.0
2021-07-28 15:00:00,73.61,73.8,73.24,73.39,320256.0,60.6098,60.7662,60.3051,60.4286,320256.0
2021-07-28 15:30:00,73.39,73.52,72.97,73.29,450133.0,60.4286,60.5357,60.0828,60.3463,450133.0
2021-07-29 09:30:00,74.16,74.16,72.84,72.9,351658.0,61.0626,61.0626,59.9758,60.0252,351658.0
2021-07-29 10:00:00,72.91,73.58,72.8,73.27,207356.0,60.0334,60.5851,59.9428,60.3298,207356.0
2021-07-29 10:30:00,73.26,73.73,73.16,73.73,216726.0,60.3216,60.7086,60.2392,60.7086,216726.0
2021-07-29 11:00:00,73.7,74.05,73.54,73.85,327203.0,60.6839,60.9721,60.5521,60.8074,327203.0
2021-07-29 11:30:00,73.86,74.25,73.82,74.0,174558.0,60.8156,61.1367,60.7827,60.9309,174558.0
2021-07-29 12:00:00,74.02,74.18,73.93,74.03,191258.0,60.9474,61.0791,60.8732,60.9556,191258.0
2021-07-29 12:30:00,74.04,74.06,73.77,73.9,113075.0,60.9638,60.9803,60.7415,60.8485,113075.0
2021-07-29 13:00:00,73.92,74.03,73.89,74.0,100389.0,60.865,60.9556,60.8403,60.9309,100389.0
2021-07-29 13:30:00,73.98,73.98,73.55,73.6,68152.0,60.9144,60.9144,60.5604,60.6015,68152.0
2021-07-29 14:00:00,73.62,73.8,73.46,73.78,99741.0,60.618,60.7662,60.4863,60.7497,99741.0
2021-07-29 14:30:00,73.79,73.8,73.56,73.72,115757.0,60.758,60.7662,60.5686,60.7003,115757.0
2021-07-29 15:00:00,73.72,73.74,73.48,73.55,140554.0,60.7003,60.7168,60.5027,60.5604,140554.0
2021-07-29 15:30:00,73.55,73.75,73.54,73.71,337468.0,60.5604,60.725,60.5521,60.6921,337468.0
2021-07-30 09:30:00,73.17,73.36,72.64,72.97,312821.0,60.2475,60.4039,59.8111,60.0828,312821.0
2021-07-30 10:00:00,72.96,73.24,72.58,72.65,142853.0,60.0746,60.3051,59.7617,59.8193,142853.0
2021-07-30 10:30:00,72.64,72.79,72.08,72.28,145295.0,59.8111,59.9346,59.35,59.5147,145295.0
2021-07-30 11:00:00,72.27,72.74,72.23,72.48,74354.0,59.5064,59.8934,59.4735,59.6793,74354.0
2021-07-30 11:30:00,72.48,72.55,72.11,72.53,91552.0,59.6793,59.737,59.3747,59.7205,91552.0
2021-07-30 12:00:00,72.54,72.73,72.49,72.62,174852.0,59.7287,59.8852,59.6876,59.7946,174852.0
2021-07-30 12:30:00,72.63,72.63,72.32,72.33,105615.0,59.8028,59.8028,59.5476,59.5558,105615.0
2021-07-30 13:00:00,72.33,72.38,72.15,72.25,96866.0,59.5558,59.597,59.4076,59.49,96866.0
2021-07-30 13:30:00,72.24,72.48,72.15,72.48,88041.0,59.4817,59.6793,59.4076,59.6793,88041.0
2021-07-30 14:00:00,72.5,72.8,72.3,72.55,116362.0,59.6958,59.9428,59.5311,59.737,116362.0
2021-07-30 14:30:00,72.55,72.74,72.41,72.73,134369.0,59.737,59.8934,59.6217,59.8852,134369.0
2021-07-30 15:00:00,72.73,72.84,72.6,72.67,205306.0,59.8852,59.9758,59.7781,59.8358,205306.0
2021-07-30 15:30:00,72.67,72.93,72.59,72.86,504503.0,59.8358,60.0499,59.7699,59.9922,504503.0
2021-08-02 09:30:00,72.83,74.28,72.55,74.05,666204.0,59.9675,61.1614,59.737,60.9721,666204.0
2021-08-02 10:00:00,74.05,74.39,73.37,73.43,390027.0,60.9721,61.252,60.4121,60.4616,390027.0
2021-08-02 10:30:00,73.38,73.68,72.54,72.64,198292.0,60.4204,60.6674,59.7287,59.8111,198292.0
2021-08-02 11:00:00,72.64,72.73,71.9,71.95,311384.0,59.8111,59.8852,59.2018,59.2429,311384.0
2021-08-02 11:30:00,71.95,71.99,71.57,71.62,366636.0,59.2429,59.2759,58.93,58.9712,366636.0
2021-08-02 12:00:00,71.61,71.9,71.38,71.82,207945.0,58.963,59.2018,58.7736,59.1359,207945.0
2021-08-02 12:30:00,71.84,72.39,71.82,72.31,80104.0,59.1524,59.6052,59.1359,59.5394,80104.0
2021-08-02 13:00:00,72.33,72.46,72.0,72.34,92789.0,59.5558,59.6629,59.2841,59.5641,92789.0
2021-08-02 13:30:00,72.39,72.55,72.18,72.32,106150.0,59.6052,59.737,59.4323,59.5476,106150.0
2021-08-02 14:00:00,72.31,72.64,72.23,72.62,97396.0,59.5394,59.8111,59.4735,59.7946,97396.0
2021-08-02 14:30:00,72.63,72.69,72.46,72.58,139949.0,59.8028,59.8522,59.6629,59.7617,139949.0
2021-08-02 15:00:00,72.58,72.64,72.33,72.34,164674.0,59.7617,59.8111,59.5558,59.5641,164674.0
2021-08-02 15:30:00,72.34,72.34,71.52,71.61,562570.0,59.5641,59.5641,58.8889,58.963,562570.0
2021-08-03 09:30:00,71.38,72.72,70.87,71.43,278055.0,58.7736,59.8769,58.3537,58.8148,278055.0
2021-08-03 10:00:00,71.45,72.86,71.45,72.75,161209.0,58.8312,59.9922,58.8312,59.9016,161209.0
2021-08-03 10:30:00,72.74,73.14,72.41,72.56,386879.0,59.8934,60.2228,59.6217,59.7452,386879.0
2021-08-03 11:00:00,72.55,73.82,72.53,73.78,177972.0,59.737,60.7827,59.7205,60.7497,177972.0
2021-08-03 11:30:00,73.77,74.17,73.52,73.87,245514.0,60.7415,61.0709,60.5357,60.8238,245514.0
2021-08-03 12:00:00,73.88,74.13,73.76,73.91,248701.0,60.8321,61.0379,60.7333,60.8568,248701.0
2021-08-03 12:30:00,73.88,74.17,73.69,74.1,121493.0,60.8321,61.0709,60.6756,61.0132,121493.0
2021-08-03 13:00:00,74.11,74.25,73.45,73.56,190846.0,61.0215,61.1367,60.478,60.5686,190846.0
2021-08-03 13:30:00,73.52,73.79,73.29,73.75,173491.0,60.5357,60.758,60.3463,60.725,173491.0
2021-08-03 14:00:00,73.75,73.96,73.64,73.89,182896.0,60.725,60.8979,60.6345,60.8403,182896.0
2021-08-03 14:30:00,73.89,74.29,73.85,73.93,271745.0,60.8403,61.1697,60.8074,60.8732,271745.0
2021-08-03 15:00:00,73.95,74.19,73.67,73.84,290925.0,60.8897,61.0873,60.6592,60.7991,290925.0
2021-08-03 15:30:00,73.84,73.87,73.47,73.68,718488.0,60.7991,60.8238,60.4945,60.6674,718488.0
2021-08-04 09:30:00,71.83,72.32,70.74,71.57,291482.0,59.1441,59.5476,58.2466,58.93,291482.0
2021-08-04 10:00:00,71.54,73.04,71.48,72.63,193193.0,58.9053,60.1404,58.8559,59.8028,193193.0
2021-08-04 10:30:00,72.63,72.63,71.85,71.98,182831.0,59.8028,59.8028,59.1606,59.2676,182831.0
2021-08-04 11:00:00,71.98,72.14,71.84,72.07,257919.0,59.2676,59.3994,59.1524,59.3417,257919.0
2021-08-04 11:30:00,72.09,72.1,71.11,71.14,186272.0,59.3582,59.3664,58.5513,58.576,186272.0
2021-08-04 12:00:00,71.14,71.24,71.04,71.2,186253.0,58.576,58.6583,58.4936,58.6254,186253.0
2021-08-04 12:30:00,71.2,71.36,70.94,71.27,189397.0,58.6254,58.7571,58.4113,58.683,189397.0
2021-08-04 13:00:00,71.24,71.3,70.98,70.99,180305.0,58.6583,58.7077,58.4442,58.4525,180305.0
2021-08-04 13:30:00,70.98,71.15,70.68,70.69,150533.0,58.4442,58.5842,58.1972,58.2055,150533.0
2021-08-04 14:00:00,70.69,71.07,70.64,70.78,232076.0,58.2055,58.5183,58.1643,58.2796,232076.0
2021-08-04 14:30:00,70.79,70.87,70.52,70.61,188730.0,58.2878,58.3537,58.0655,58.1396,188730.0
2021-08-04 15:00:00,70.63,70.8,70.5,70.64,284511.0,58.1561,58.296,58.049,58.1643,284511.0
2021-08-04 15:30:00,70.64,71.35,70.61,70.73,1005808.0,58.1643,58.7489,58.1396,58.2384,1005808.0
2021-08-05 09:30:00,71.13,71.44,69.76,71.15,717503.0,58.5678,58.823,57.4397,58.5842,717503.0
2021-08-05 10:00:00,71.12,71.8,70.93,71.48,275802.0,58.5595,59.1194,58.4031,58.8559,275802.0
2021-08-05 10:30:00,71.48,71.66,70.53,71.21,605364.0,58.8559,59.0042,58.0737,58.6336,605364.0
2021-08-05 11:00:00,71.24,71.86,71.08,71.54,488065.0,58.6583,59.1688,58.5266,58.9053,488065.0
2021-08-05 11:30:00,71.51,71.96,71.29,71.42,437378.0,58.8806,59.2512,58.6995,58.8065,437378.0
2021-08-05 12:00:00,71.44,71.79,71.09,71.15,383171.0,58.823,59.1112,58.5348,58.5842,383171.0
2021-08-05 12:30:00,71.17,71.36,70.83,70.84,315138.0,58.6007,58.7571,58.3207,58.329,315138.0
2021-08-05 13:00:00,70.84,71.14,70.76,71.1,254412.0,58.329,58.576,58.2631,58.5431,254412.0
2021-08-05 13:30:00,71.1,71.21,70.91,70.99,282643.0,58.5431,58.6336,58.3866,58.4525,282643.0
2021-08-05 14:00:00,70.99,71.05,70.74,70.86,191808.0,58.4525,58.5019,58.2466,58.3454,191808.0
2021-08-05 14:30:00,70.86,71.12,70.71,70.71,129854.0,58.3454,58.5595,58.2219,58.2219,129854.0
2021-08-05 15:00:00,70.72,70.74,70.46,70.67,397556.0,58.2302,58.2466,58.0161,58.189,397556.0
2021-08-05 15:30:00,70.67,70.88,70.4,70.72,633955.0,58.189,58.3619,57.9667,58.2302,633955.0
2021-08-06 09:30:00,71.83,72.17,70.78,71.2,390165.0,59.1441,59.4241,58.2796,58.6254,390165.0
2021-08-06 10:00:00,71.26,71.53,70.61,71.2,238950.0,58.6748,58.8971,58.1396,58.6254,238950.0
2021-08-06 10:30:00,71.19,71.22,70.82,71.2,174408.0,58.6172,58.6419,58.3125,58.6254,174408.0
2021-08-06 11:00:00,71.2,72.0,71.14,71.92,384586.0,58.6254,59.2841,58.576,59.2182,384586.0
2021-08-06 11:30:00,71.91,71.99,71.76,71.9,248064.0,59.21,59.2759,59.0865,59.2018,248064.0
2021-08-06 12:00:00,71.91,72.06,71.64,71.78,191205.0,59.21,59.3335,58.9877,59.103,191205.0
2021-08-06 12:30:00,71.79,71.79,71.47,71.69,166851.0,59.1112,59.1112,58.8477,59.0289,166851.0
2021-08-06 13:00:00,71.69,71.75,71.47,71.52,190388.0,59.0289,59.0783,58.8477,58.8889,190388.0
2021-08-06 13:30:00,71.56,71.59,71.36,71.38,156036.0,58.9218,58.9465,58.7571,58.7736,156036.0
2021-08-06 14:00:00,71.38,71.38,71.11,71.13,129290.0,58.7736,58.7736,58.5513,58.5678,129290.0
2021-08-06 14:30:00,71.1,71.11,70.87,70.93,196204.0,58.5431,58.5513,58.3537,58.4031,196204.0
2021-08-06 15:00:00,70.94,71.04,70.84,70.9,238326.0,58.4113,58.4936,58.329,58.3784,238326.0
2021-08-06 15:30:00,70.89,70.97,70.69,70.93,807267.0,58.3701,58.436,58.2055,58.4031,807267.0
2021-08-09 09:30:00,69.6,70.61,69.34,70.2,382913.0,57.308,58.1396,57.0939,57.802,382913.0
2021-08-09 10:00:00,70.19,70.38,69.01,69.07,248947.0,57.7938,57.9502,56.8222,56.8716,248947.0
2021-08-09 10:30:00,69.05,69.47,68.86,69.46,365970.0,56.8551,57.2009,56.6987,57.1927,365970.0
2021-08-09 11:00:00,69.44,69.75,69.29,69.65,239351.0,57.1762,57.4315,57.0527,57.3491,239351.0
2021-08-09 11:30:00,69.65,70.13,69.62,69.79,203494.0,57.3491,57.7444,57.3244,57.4644,203494.0
2021-08-09 12:00:00,69.81,70.14,69.73,69.77,194896.0,57.4809,57.7526,57.415,57.4479,194896.0
2021-08-09 12:30:00,69.79,69.81,69.6,69.65,131204.0,57.4644,57.4809,57.308,57.3491,131204.0
2021-08-09 13:00:00,69.65,69.91,69.57,69.86,166504.0,57.3491,57.5632,57.2833,57.522,166504.0
2021-08-09 13:30:00,69.86,69.87,69.55,69.63,129334.0,57.522,57.5303,57.2668,57.3327,129334.0
2021-08-09 14:00:00,69.63,69.64,69.46,69.55,122675.0,57.3327,57.3409,57.1927,57.2668,122675.0
2021-08-09 14:30:00,69.57,69.66,69.48,69.56,141222.0,57.2833,57.3574,57.2092,57.275,141222.0
2021-08-09 15:00:00,69.56,69.71,69.46,69.48,202879.0,57.275,57.3985,57.1927,57.2092,202879.0
2021-08-09 15:30:00,69.47,69.61,69.33,69.38,514747.0,57.2009,57.3162,57.0857,57.1268,514747.0
2021-08-10 09:30:00,69.64,70.32,69.57,70.19,484314.0,57.3409,57.9008,57.2833,57.7938,484314.0
2021-08-10 10:00:00,70.19,70.2,69.28,69.89,1165094.0,57.7938,57.802,57.0445,57.5467,1165094.0
2021-08-10 10:30:00,69.9,69.98,69.08,69.51,958089.0,57.555,57.6209,56.8798,57.2339,958089.0
2021-08-10 11:00:00,69.5,69.56,69.17,69.39,606752.0,57.2256,57.275,56.9539,57.1351,606752.0
2021-08-10 11:30:00,69.38,69.45,68.98,69.0,1295991.0,57.1268,57.1845,56.7975,56.8139,1295991.0
2021-08-10 12:00:00,69.0,69.35,68.86,69.27,2663227.0,56.8139,57.1021,56.6987,57.0362,2663227.0
2021-08-10 12:30:00,69.27,69.32,69.17,69.2,937662.0,57.0362,57.0774,56.9539,56.9786,937662.0
2021-08-10 13:00:00,69.2,69.34,69.09,69.09,713639.0,56.9786,57.0939,56.888,56.888,713639.0
2021-08-10 13:30:00,69.1,69.26,68.58,68.73,825956.0,56.8963,57.028,56.4681,56.5916,825956.0
2021-08-10 14:00:00,68.73,68.77,68.47,68.68,743316.0,56.5916,56.6246,56.3775,56.5504,743316.0
2021-08-10 14:30:00,68.69,68.77,68.19,68.2,957890.0,56.5587,56.6246,56.147,56.1552,957890.0
2021-08-10 15:00:00,68.19,68.6,67.98,68.39,809703.0,56.147,56.4846,55.9741,56.3117,809703.0
2021-08-10 15:30:00,68.38,68.8,68.35,68.73,1434621.0,56.3034,56.6493,56.2787,56.5916,1434621.0
2021-08-11 09:30:00,68.86,68.97,68.02,68.34,567827.0,56.6987,56.7892,56.007,56.2705,567827.0
2021-08-11 10:00:00,68.32,69.33,68.12,69.0,388715.0,56.254,57.0857,56.0893,56.8139,388715.0
2021-08-11 10:30:00,68.99,69.02,68.66,68.78,630690.0,56.8057,56.8304,56.534,56.6328,630690.0
2021-08-11 11:00:00,68.78,68.79,68.19,68.33,390300.0,56.6328,56.641,56.147,56.2623,390300.0
2021-08-11 11:30:00,68.32,68.62,68.27,68.6,425015.0,56.254,56.501,56.2129,56.4846,425015.0
2021-08-11 12:00:00,68.6,69.18,68.54,69.09,555510.0,56.4846,56.9621,56.4352,56.888,555510.0
2021-08-11 12:30:00,69.08,69.77,69.04,69.68,605135.0,56.8798,57.4479,56.8469,57.3738,605135.0
2021-08-11 13:00:00,69.68,69.87,69.35,69.44,350843.0,57.3738,57.5303,57.1021,57.1762,350843.0
2021-08-11 13:30:00,69.43,69.6,69.27,69.38,223527.0,57.168,57.308,57.0362,57.1268,223527.0
2021-08-11 14:00:00,69.39,69.68,69.32,69.65,189282.0,57.1351,57.3738,57.0774,57.3491,189282.0
2021-08-11 14:30:00,69.67,69.8,69.62,69.69,246427.0,57.3656,57.4726,57.3244,57.3821,246427.0
2021-08-11 15:00:00,69.7,69.88,69.65,69.67,255450.0,57.3903,57.5385,57.3491,57.3656,255450.0
2021-08-11 15:30:00,69.66,69.66,69.36,69.45,834377.0,57.3574,57.3574,57.1104,57.1845,834377.0
2021-08-12 09:30:00,69.54,70.0,69.14,69.46,146429.0,57.2586,57.6373,56.9292,57.1927,146429.0
2021-08-12 10:00:00,69.49,69.59,68.93,68.97,149818.0,57.2174,57.2997,56.7563,56.7892,149818.0
2021-08-12 10:30:00,68.98,69.02,68.7,68.94,121435.0,56.7975,56.8304,56.5669,56.7645,121435.0
2021-08-12 11:00:00,68.95,69.17,68.72,69.14,136832.0,56.7728,56.9539,56.5834,56.9292,136832.0
2021-08-12 11:30:00,69.15,69.26,68.93,69.23,106718.0,56.9374,57.028,56.7563,57.0033,106718.0
2021-08-12 12:00:00,69.24,69.53,69.24,69.45,170846.0,57.0115,57.2503,57.0115,57.1845,170846.0
2021-08-12 12:30:00,69.45,69.54,69.27,69.4,195260.0,57.1845,57.2586,57.0362,57.1433,195260.0
2021-08-12 13:00:00,69.4,69.4,68.98,69.01,106936.0,57.1433,57.1433,56.7975,56.8222,106936.0
2021-08-12 13:30:00,69.02,69.2,68.93,69.17,130012.0,56.8304,56.9786,56.7563,56.9539,130012.0
2021-08-12 14:00:00,69.17,69.42,69.01,69.34,255287.0,56.9539,57.1598,56.8222,57.0939,255287.0
2021-08-12 14:30:00,69.34,69.79,69.28,69.66,217594.0,57.0939,57.4644,57.0445,57.3574,217594.0
2021-08-12 15:00:00,69.64,69.77,69.59,69.72,208477.0,57.3409,57.4479,57.2997,57.4068,208477.0
2021-08-12 15:30:00,69.72,69.91,69.67,69.8,346695.0,57.4068,57.5632,57.3656,57.4726,346695.0
2021-08-13 09:30:00,69.83,69.85,68.78,68.93,174734.0,57.4973,57.5138,56.6328,56.7563,174734.0
2021-08-13 10:00:00,68.84,69.1,68.62,68.82,179217.0,56.6822,56.8963,56.501,56.6657,179217.0
2021-08-13 10:30:00,68.8,69.03,68.76,68.97,100930.0,56.6493,56.8386,56.6163,56.7892,100930.0
2021-08-13 11:00:00,68.98,69.02,68.81,68.92,117108.0,56.7975,56.8304,56.6575,56.7481,117108.0
2021-08-13 11:30:00,68.94,68.95,68.71,68.92,79167.0,56.7645,56.7728,56.5751,56.7481,79167.0
2021-08-13 12:00:00,68.93,68.97,68.74,68.9,85850.0,56.7563,56.7892,56.5999,56.7316,85850.0
2021-08-13 12:30:00,68.89,68.91,68.65,68.65,69847.0,56.7234,56.7398,56.5257,56.5257,69847.0
2021-08-13 13:00:00,68.64,68.7,68.57,68.65,71172.0,56.5175,56.5669,56.4599,56.5257,71172.0
2021-08-13 13:30:00,68.65,68.87,68.6,68.67,108950.0,56.5257,56.7069,56.4846,56.5422,108950.0
2021-08-13 14:00:00,68.69,68.74,68.52,68.53,74525.0,56.5587,56.5999,56.4187,56.4269,74525.0
2021-08-13 14:30:00,68.52,68.56,68.29,68.3,105387.0,56.4187,56.4516,56.2293,56.2376,105387.0
2021-08-13 15:00:00,68.31,68.36,68.16,68.25,114740.0,56.2458,56.287,56.1223,56.1964,114740.0
2021-08-13 15:30:00,68.26,68.26,67.96,68.0,386157.0,56.2046,56.2046,55.9576,55.9905,386157.0
2021-08-16 09:30:00,66.98,67.4,65.83,66.25,318239.0,55.1507,55.4965,54.2038,54.5496,318239.0
2021-08-16 10:00:00,66.25,67.16,66.11,66.53,202774.0,54.5496,55.2989,54.4343,54.7802,202774.0
2021-08-16 10:30:00,66.51,67.03,66.48,66.54,164905.0,54.7637,55.1919,54.739,54.7884,164905.0
2021-08-16 11:00:00,66.54,66.96,66.54,66.78,121811.0,54.7884,55.1342,54.7884,54.986,121811.0
2021-08-16 11:30:00,66.8,66.92,66.65,66.82,116465.0,55.0025,55.1013,54.879,55.0189,116465.0
2021-08-16 12:00:00,66.82,66.87,66.37,66.39,102943.0,55.0189,55.0601,54.6484,54.6649,102943.0
2021-08-16 12:30:00,66.38,66.5,66.17,66.34,128917.0,54.6566,54.7555,54.4837,54.6237,128917.0
2021-08-16 13:00:00,66.35,66.52,66.23,66.42,99442.0,54.6319,54.7719,54.5331,54.6896,99442.0
2021-08-16 13:30:00,66.42,66.66,66.35,66.6,155731.0,54.6896,54.8872,54.6319,54.8378,155731.0
2021-08-16 14:00:00,66.6,66.89,66.36,66.44,144751.0,54.8378,55.0766,54.6402,54.7061,144751.0
2021-08-16 14:30:00,66.45,66.55,66.34,66.44,107741.0,54.7143,54.7966,54.6237,54.7061,107741.0
2021-08-16 15:00:00,66.44,66.44,66.16,66.22,198299.0,54.7061,54.7061,54.4755,54.5249,198299.0
2021-08-16 15:30:00,66.24,66.32,65.85,65.91,690699.0,54.5414,54.6072,54.2203,54.2697,690699.0
2021-08-17 09:30:00,65.5,66.15,65.35,65.72,280487.0,53.9321,54.4673,53.8086,54.1132,280487.0
2021-08-17 10:00:00,65.75,66.84,65.75,66.65,251564.0,54.1379,55.0354,54.1379,54.879,251564.0
2021-08-17 10:30:00,66.68,66.82,66.33,66.36,243917.0,54.9037,55.0189,54.6155,54.6402,243917.0
2021-08-17 11:00:00,66.37,66.47,66.07,66.1,192060.0,54.6484,54.7308,54.4014,54.4261,192060.0
2021-08-17 11:30:00,66.09,66.36,66.0,66.33,156281.0,54.4179,54.6402,54.3438,54.6155,156281.0
2021-08-17 12:00:00,66.35,66.71,66.29,66.47,197174.0,54.6319,54.9284,54.5825,54.7308,197174.0
2021-08-17 12:30:00,66.47,66.47,65.65,65.66,187937.0,54.7308,54.7308,54.0556,54.0638,187937.0
2021-08-17 13:00:00,65.65,66.53,65.64,66.48,314356.0,54.0556,54.7802,54.0473,54.739,314356.0
2021-08-17 13:30:00,66.47,66.49,66.01,66.34,234483.0,54.7308,54.7472,54.352,54.6237,234483.0
2021-08-17 14:00:00,66.34,66.62,66.25,66.25,171823.0,54.6237,54.8543,54.5496,54.5496,171823.0
2021-08-17 14:30:00,66.27,66.47,66.03,66.45,129704.0,54.5661,54.7308,54.3685,54.7143,129704.0
2021-08-17 15:00:00,66.45,66.47,66.26,66.33,218216.0,54.7143,54.7308,54.5578,54.6155,218216.0
2021-08-17 15:30:00,66.33,66.37,65.9,65.96,769616.0,54.6155,54.6484,54.2614,54.3108,769616.0
2021-08-18 09:30:00,65.94,66.35,65.33,66.35,211437.0,54.2944,54.6319,53.7921,54.6319,211437.0
2021-08-18 10:00:00,66.34,66.69,66.23,66.43,303275.0,54.6237,54.9119,54.5331,54.6978,303275.0
2021-08-18 10:30:00,66.47,67.34,66.15,67.31,605698.0,54.7308,55.4471,54.4673,55.4224,605698.0
2021-08-18 11:00:00,67.35,67.56,67.19,67.38,231667.0,55.4553,55.6282,55.3236,55.48,231667.0
2021-08-18 11:30:00,67.36,67.36,66.93,67.11,163847.0,55.4636,55.4636,55.1095,55.2577,163847.0
2021-08-18 12:00:00,67.1,67.23,66.61,66.62,135118.0,55.2495,55.3565,54.846,54.8543,135118.0
2021-08-18 12:30:00,66.62,66.88,66.49,66.68,282937.0,54.8543,55.0683,54.7472,54.9037,282937.0
2021-08-18 13:00:00,66.69,66.86,66.5,66.73,180567.0,54.9119,55.0519,54.7555,54.9448,180567.0
2021-08-18 13:30:00,66.74,66.9,66.64,66.78,151219.0,54.9531,55.0848,54.8707,54.986,151219.0
2021-08-18 14:00:00,66.79,67.01,66.45,66.65,186710.0,54.9942,55.1754,54.7143,54.879,186710.0
2021-08-18 14:30:00,66.66,66.73,66.19,66.23,154500.0,54.8872,54.9448,54.5002,54.5331,154500.0
2021-08-18 15:00:00,66.22,66.22,65.83,65.86,281789.0,54.5249,54.5249,54.2038,54.2285,281789.0
2021-08-18 15:30:00,65.86,65.86,65.23,65.37,924480.0,54.2285,54.2285,53.7098,53.825,924480.0
2021-08-19 09:30:00,64.33,65.44,63.9,64.13,348156.0,52.9687,53.8827,52.6146,52.804,348156.0
2021-08-19 10:00:00,64.14,64.56,63.68,63.77,328603.0,52.8123,53.1581,52.4335,52.5076,328603.0
2021-08-19 10:30:00,63.79,63.79,62.99,63.45,332063.0,52.5241,52.5241,51.8654,52.2441,332063.0
2021-08-19 11:00:00,63.44,63.71,63.14,63.5,193763.0,52.2359,52.4582,51.9889,52.2853,193763.0
2021-08-19 11:30:00,63.52,63.95,63.42,63.68,145672.0,52.3018,52.6558,52.2194,52.4335,145672.0
2021-08-19 12:00:00,63.67,63.77,63.26,63.28,153553.0,52.4253,52.5076,52.0877,52.1041,153553.0
2021-08-19 12:30:00,63.27,63.63,63.09,63.62,147416.0,52.0959,52.3923,51.9477,52.3841,147416.0
2021-08-19 13:00:00,63.62,63.64,63.17,63.18,215845.0,52.3841,52.4006,52.0136,52.0218,215845.0
2021-08-19 13:30:00,63.18,63.54,62.93,63.01,255590.0,52.0218,52.3182,51.816,51.8818,255590.0
2021-08-19 14:00:00,63.02,63.34,62.91,62.92,263513.0,51.8901,52.1535,51.7995,51.8077,263513.0
2021-08-19 14:30:00,62.92,63.25,62.81,63.23,195347.0,51.8077,52.0794,51.7171,52.063,195347.0
2021-08-19 15:00:00,63.22,64.25,63.22,64.24,393305.0,52.0547,52.9028,52.0547,52.8946,393305.0
2021-08-19 15:30:00,64.24,64.32,63.79,64.27,828922.0,52.8946,52.9605,52.5241,52.9193,828922.0
2021-08-20 09:30:00,63.46,64.08,63.25,63.92,228966.0,52.2523,52.7629,52.0794,52.6311,228966.0
2021-08-20 10:00:00,63.89,64.44,63.52,64.31,231841.0,52.6064,53.0593,52.3018,52.9522,231841.0
2021-08-20 10:30:00,64.33,64.58,63.98,64.38,184018.0,52.9687,53.1745,52.6805,53.0099,184018.0
2021-08-20 11:00:00,64.38,64.86,64.33,64.66,181501.0,53.0099,53.4051,52.9687,53.2404,181501.0
2021-08-20 11:30:00,64.66,64.88,64.42,64.75,158173.0,53.2404,53.4216,53.0428,53.3145,158173.0
2021-08-20 12:00:00,64.76,65.0,64.42,64.58,151231.0,53.3228,53.5204,53.0428,53.1745,151231.0
2021-08-20 12:30:00,64.58,64.63,64.26,64.27,89988.0,53.1745,53.2157,52.9111,52.9193,89988.0
2021-08-20 13:00:00,64.28,64.46,64.05,64.09,159727.0,52.9275,53.0757,52.7381,52.7711,159727.0
2021-08-20 13:30:00,64.1,64.28,64.05,64.05,113953.0,52.7793,52.9275,52.7381,52.7381,113953.0
2021-08-20 14:00:00,64.07,64.49,64.05,64.28,166065.0,52.7546,53.1004,52.7381,52.9275,166065.0
2021-08-20 14:30:00,64.3,64.36,64.16,64.26,126267.0,52.944,52.9934,52.8287,52.9111,126267.0
2021-08-20 15:00:00,64.26,64.51,64.23,64.39,188356.0,52.9111,53.1169,52.8864,53.0181,188356.0
2021-08-20 15:30:00,64.39,64.6,64.36,64.48,459497.0,53.0181,53.191,52.9934,53.0922,459497.0
2021-08-23 09:30:00,66.87,67.4,66.34,67.18,351857.0,55.0601,55.4965,54.6237,55.3154,351857.0
2021-08-23 10:00:00,67.18,67.34,66.79,67.14,245018.0,55.3154,55.4471,54.9942,55.2824,245018.0
2021-08-23 10:30:00,67.16,67.51,66.83,67.39,256607.0,55.2989,55.5871,55.0272,55.4883,256607.0
2021-08-23 11:00:00,67.4,67.68,67.26,67.59,233389.0,55.4965,55.7271,55.3812,55.653,233389.0
2021-08-23 11:30:00,67.6,67.83,67.42,67.7,247075.0,55.6612,55.8506,55.513,55.7435,247075.0
2021-08-23 12:00:00,67.74,68.04,67.74,67.89,199024.0,55.7765,56.0235,55.7765,55.9,199024.0
2021-08-23 12:30:00,67.9,67.96,67.7,67.77,145552.0,55.9082,55.9576,55.7435,55.8012,145552.0
2021-08-23 13:00:00,67.79,67.8,67.52,67.69,114694.0,55.8176,55.8259,55.5953,55.7353,114694.0
2021-08-23 13:30:00,67.68,67.76,67.47,67.51,118857.0,55.7271,55.7929,55.5541,55.5871,118857.0
2021-08-23 14:00:00,67.52,67.73,67.52,67.62,123758.0,55.5953,55.7682,55.5953,55.6777,123758.0
2021-08-23 14:30:00,67.61,67.85,67.58,67.61,127004.0,55.6694,55.867,55.6447,55.6694,127004.0
2021-08-23 15:00:00,67.61,67.66,67.48,67.66,155351.0,55.6694,55.7106,55.5624,55.7106,155351.0
2021-08-23 15:30:00,67.66,67.78,67.56,67.64,572255.0,55.7106,55.8094,55.6282,55.6941,572255.0
2021-08-24 09:30:00,68.16,68.67,67.58,68.65,285195.0,56.1223,56.5422,55.6447,56.5257,285195.0
2021-08-24 10:00:00,68.64,68.64,67.78,68.06,280800.0,56.5175,56.5175,55.8094,56.0399,280800.0
2021-08-24 10:30:00,68.07,68.07,67.67,67.72,315661.0,56.0482,56.0482,55.7188,55.76,315661.0
2021-08-24 11:00:00,67.76,68.07,67.71,67.77,188744.0,55.7929,56.0482,55.7518,55.8012,188744.0
2021-08-24 11:30:00,67.78,67.84,67.47,67.57,131360.0,55.8094,55.8588,55.5541,55.6365,131360.0
2021-08-24 12:00:00,67.56,67.78,67.5,67.77,123031.0,55.6282,55.8094,55.5788,55.8012,123031.0
2021-08-24 12:30:00,67.78,68.16,67.78,68.14,126044.0,55.8094,56.1223,55.8094,56.1058,126044.0
2021-08-24 13:00:00,68.16,68.29,68.1,68.21,96424.0,56.1223,56.2293,56.0729,56.1635,96424.0
2021-08-24 13:30:00,68.21,68.39,68.19,68.33,126351.0,56.1635,56.3117,56.147,56.2623,126351.0
2021-08-24 14:00:00,68.32,68.56,68.32,68.54,130446.0,56.254,56.4516,56.254,56.4352,130446.0
2021-08-24 14:30:00,68.53,68.65,68.47,68.49,109397.0,56.4269,56.5257,56.3775,56.394,109397.0
2021-08-24 15:00:00,68.52,68.82,68.43,68.48,176588.0,56.4187,56.6657,56.3446,56.3858,176588.0
2021-08-24 15:30:00,68.47,68.54,68.21,68.44,444639.0,56.3775,56.4352,56.1635,56.3528,444639.0
2021-08-25 09:30:00,68.55,68.55,67.82,68.39,103621.0,56.4434,56.4434,55.8423,56.3117,103621.0
2021-08-25 10:00:00,68.37,68.45,67.77,67.98,83841.0,56.2952,56.3611,55.8012,55.9741,83841.0
2021-08-25 10:30:00,67.95,68.58,67.93,68.57,122390.0,55.9494,56.4681,55.9329,56.4599,122390.0
2021-08-25 11:00:00,68.58,68.58,68.07,68.33,221173.0,56.4681,56.4681,56.0482,56.2623,221173.0
2021-08-25 11:30:00,68.33,68.73,68.25,68.71,86228.0,56.2623,56.5916,56.1964,56.5751,86228.0
2021-08-25 12:00:00,68.71,68.9,68.64,68.64,90271.0,56.5751,56.7316,56.5175,56.5175,90271.0
2021-08-25 12:30:00,68.64,68.78,68.6,68.61,67606.0,56.5175,56.6328,56.4846,56.4928,67606.0
2021-08-25 13:00:00,68.61,69.04,68.61,68.97,139980.0,56.4928,56.8469,56.4928,56.7892,139980.0
2021-08-25 13:30:00,68.97,69.11,68.94,69.07,82315.0,56.7892,56.9045,56.7645,56.8716,82315.0
2021-08-25 14:00:00,69.07,69.29,69.04,69.11,149410.0,56.8716,57.0527,56.8469,56.9045,149410.0
2021-08-25 14:30:00,69.1,69.1,68.83,68.91,72077.0,56.8963,56.8963,56.674,56.7398,72077.0
2021-08-25 15:00:00,68.93,68.94,68.6,68.61,110929.0,56.7563,56.7645,56.4846,56.4928,110929.0
2021-08-25 15:30:00,68.61,68.75,68.51,68.73,330173.0,56.4928,56.6081,56.4105,56.5916,330173.0
2021-08-26 09:30:00,68.02,68.35,67.73,68.07,147565.0,56.007,56.2787,55.7682,56.0482,147565.0
2021-08-26 10:00:00,68.01,68.05,67.58,68.0,128368.0,55.9988,56.0317,55.6447,55.9905,128368.0
2021-08-26 10:30:00,67.99,68.17,67.17,67.25,142370.0,55.9823,56.1305,55.3071,55.373,142370.0
2021-08-26 11:00:00,67.24,67.64,67.08,67.56,85525.0,55.3648,55.6941,55.233,55.6282,85525.0
2021-08-26 11:30:00,67.56,67.93,67.47,67.74,69443.0,55.6282,55.9329,55.5541,55.7765,69443.0
2021-08-26 12:00:00,67.74,67.9,67.71,67.77,56551.0,55.7765,55.9082,55.7518,55.8012,56551.0
2021-08-26 12:30:00,67.79,68.15,67.78,68.11,160146.0,55.8176,56.1141,55.8094,56.0811,160146.0
2021-08-26 13:00:00,68.1,68.14,67.53,67.54,107806.0,56.0729,56.1058,55.6035,55.6118,107806.0
2021-08-26 13:30:00,67.55,67.73,67.51,67.59,84888.0,55.62,55.7682,55.5871,55.653,84888.0
2021-08-26 14:00:00,67.59,67.61,67.2,67.49,135352.0,55.653,55.6694,55.3318,55.5706,135352.0
2021-08-26 14:30:00,67.5,67.63,67.26,67.28,160008.0,55.5788,55.6859,55.3812,55.3977,160008.0
2021-08-26 15:00:00,67.28,67.41,67.02,67.27,137332.0,55.3977,55.5047,55.1836,55.3895,137332.0
2021-08-26 15:30:00,67.28,67.5,67.26,67.43,617478.0,55.3977,55.5788,55.3812,55.5212,617478.0
2021-08-27 09:30:00,68.4,69.31,68.4,69.21,281668.0,56.3199,57.0692,56.3199,56.9868,281668.0
2021-08-27 10:00:00,69.12,69.69,68.91,69.6,327051.0,56.9127,57.3821,56.7398,57.308,327051.0
2021-08-27 10:30:00,69.62,70.07,69.61,70.07,201350.0,57.3244,57.695,57.3162,57.695,201350.0
2021-08-27 11:00:00,70.08,70.15,69.59,69.61,167474.0,57.7032,57.7608,57.2997,57.3162,167474.0
2021-08-27 11:30:00,69.61,69.99,69.61,69.98,113507.0,57.3162,57.6291,57.3162,57.6209,113507.0
2021-08-27 12:00:00,70.0,70.29,69.85,70.1,165195.0,57.6373,57.8761,57.5138,57.7197,165195.0
2021-08-27 12:30:00,70.11,70.38,70.07,70.27,78230.0,57.7279,57.9502,57.695,57.8596,78230.0
2021-08-27 13:00:00,70.27,70.41,70.23,70.4,106723.0,57.8596,57.9749,57.8267,57.9667,106723.0
2021-08-27 13:30:00,70.39,70.41,70.22,70.39,122540.0,57.9584,57.9749,57.8185,57.9584,122540.0
2021-08-27 14:00:00,70.37,70.37,69.88,69.98,239705.0,57.942,57.942,57.5385,57.6209,239705.0
2021-08-27 14:30:00,69.97,70.01,69.6,69.67,97002.0,57.6126,57.6456,57.308,57.3656,97002.0
2021-08-27 15:00:00,69.66,69.74,69.41,69.58,101703.0,57.3574,57.4232,57.1515,57.2915,101703.0
2021-08-27 15:30:00,69.59,69.78,69.52,69.61,338548.0,57.2997,57.4562,57.2421,57.3162,338548.0
2021-08-30 09:30:00,68.85,69.36,67.78,68.29,405023.0,56.6904,57.1104,55.8094,56.2293,405023.0
2021-08-30 10:00:00,68.32,68.34,67.6,68.27,207850.0,56.254,56.2705,55.6612,56.2129,207850.0
2021-08-30 10:30:00,68.26,68.63,67.98,68.59,176741.0,56.2046,56.5093,55.9741,56.4763,176741.0
2021-08-30 11:00:00,68.6,68.74,68.33,68.46,294055.0,56.4846,56.5999,56.2623,56.3693,294055.0
2021-08-30 11:30:00,68.47,68.71,68.36,68.66,181620.0,56.3775,56.5751,56.287,56.534,181620.0
2021-08-30 12:00:00,68.63,68.77,68.27,68.27,175422.0,56.5093,56.6246,56.2129,56.2129,175422.0
2021-08-30 12:30:00,68.28,68.44,67.95,67.97,186835.0,56.2211,56.3528,55.9494,55.9658,186835.0
2021-08-30 13:00:00,67.96,68.08,67.78,67.84,208765.0,55.9576,56.0564,55.8094,55.8588,208765.0
2021-08-30 13:30:00,67.83,67.94,67.6,67.61,240298.0,55.8506,55.9411,55.6612,55.6694,240298.0
2021-08-30 14:00:00,67.61,67.82,67.52,67.77,289766.0,55.6694,55.8423,55.5953,55.8012,289766.0
2021-08-30 14:30:00,67.76,67.95,67.75,67.76,200010.0,55.7929,55.9494,55.7847,55.7929,200010.0
2021-08-30 15:00:00,67.77,68.05,67.75,67.84,249585.0,55.8012,56.0317,55.7847,55.8588,249585.0
2021-08-30 15:30:00,67.83,67.84,67.36,67.39,591291.0,55.8506,55.8588,55.4636,55.4883,591291.0
2021-08-31 09:30:00,67.36,67.96,66.72,66.99,309878.0,55.4636,55.9576,54.9366,55.1589,309878.0
2021-08-31 10:00:00,66.98,67.32,66.67,66.88,142629.0,55.1507,55.4306,54.8954,55.0683,142629.0
2021-08-31 10:30:00,66.87,67.44,66.77,67.22,160699.0,55.0601,55.5294,54.9778,55.3483,160699.0
2021-08-31 11:00:00,67.19,67.48,67.17,67.28,716552.0,55.3236,55.5624,55.3071,55.3977,716552.0
2021-08-31 11:30:00,67.29,67.52,67.17,67.46,187087.0,55.4059,55.5953,55.3071,55.5459,187087.0
2021-08-31 12:00:00,67.45,67.77,67.42,67.76,133626.0,55.5377,55.8012,55.513,55.7929,133626.0
2021-08-31 12:30:00,67.76,68.01,67.72,67.76,167232.0,55.7929,55.9988,55.76,55.7929,167232.0
2021-08-31 13:00:00,67.76,67.98,67.66,67.98,93971.0,55.7929,55.9741,55.7106,55.9741,93971.0
2021-08-31 13:30:00,67.98,68.19,67.87,68.15,144774.0,55.9741,56.147,55.8835,56.1141,144774.0
2021-08-31 14:00:00,68.15,68.21,67.91,67.94,99364.0,56.1141,56.1635,55.9164,55.9411,99364.0
2021-08-31 14:30:00,67.95,68.04,67.8,67.91,89941.0,55.9494,56.0235,55.8259,55.9164,89941.0
2021-08-31 15:00:00,67.91,67.99,67.44,67.75,141375.0,55.9164,55.9823,55.5294,55.7847,141375.0
2021-08-31 15:30:00,67.76,67.77,67.31,67.5,485684.0,55.7929,55.8012,55.4224,55.5788,485684.0
2021-09-01 09:30:00,67.72,68.02,67.22,67.29,189026.0,55.76,56.007,55.3483,55.4059,189026.0
2021-09-01 10:00:00,67.34,67.52,67.1,67.32,121632.0,55.4471,55.5953,55.2495,55.4306,121632.0
2021-09-01 10:30:00,67.35,67.69,66.87,66.93,123598.0,55.4553,55.7353,55.0601,55.1095,123598.0
2021-09-01 11:00:00,66.9,66.96,66.51,66.63,160103.0,55.0848,55.1342,54.7637,54.8625,160103.0
2021-09-01 11:30:00,66.62,66.64,66.37,66.41,383495.0,54.8543,54.8707,54.6484,54.6814,383495.0
2021-09-01 12:00:00,66.42,66.5,66.28,66.48,180757.0,54.6896,54.7555,54.5743,54.739,180757.0
2021-09-01 12:30:00,66.47,66.58,66.34,66.44,168126.0,54.7308,54.8213,54.6237,54.7061,168126.0
2021-09-01 13:00:00,66.44,66.5,66.23,66.36,121948.0,54.7061,54.7555,54.5331,54.6402,121948.0
2021-09-01 13:30:00,66.35,66.59,66.31,66.47,103638.0,54.6319,54.8296,54.599,54.7308,103638.0
2021-09-01 14:00:00,66.48,66.49,66.16,66.23,127631.0,54.739,54.7472,54.4755,54.5331,127631.0
2021-09-01 14:30:00,66.22,66.36,66.05,66.36,142396.0,54.5249,54.6402,54.3849,54.6402,142396.0
2021-09-01 15:00:00,66.36,66.39,66.08,66.24,202801.0,54.6402,54.6649,54.4096,54.5414,202801.0
2021-09-01 15:30:00,66.24,66.44,66.22,66.36,421872.0,54.5414,54.7061,54.5249,54.6402,421872.0
2021-09-02 09:30:00,67.0,67.83,66.93,67.74,302390.0,55.1672,55.8506,55.1095,55.7765,302390.0
2021-09-02 10:00:00,67.76,68.97,67.75,68.96,271432.0,55.7929,56.7892,55.7847,56.781,271432.0
2021-09-02 10:30:00,68.97,69.31,68.93,69.0,370391.0,56.7892,57.0692,56.7563,56.8139,370391.0
2021-09-02 11:00:00,68.99,69.22,68.81,69.01,138619.0,56.8057,56.9951,56.6575,56.8222,138619.0
2021-09-02 11:30:00,69.01,69.52,68.95,69.51,191483.0,56.8222,57.2421,56.7728,57.2339,191483.0
2021-09-02 12:00:00,69.51,69.51,68.97,69.1,134782.0,57.2339,57.2339,56.7892,56.8963,134782.0
2021-09-02 12:30:00,69.12,69.32,69.03,69.27,88269.0,56.9127,57.0774,56.8386,57.0362,88269.0
2021-09-02 13:00:00,69.26,69.3,68.61,68.65,180730.0,57.028,57.0609,56.4928,56.5257,180730.0
2021-09-02 13:30:00,68.66,68.78,68.58,68.64,99158.0,56.534,56.6328,56.4681,56.5175,99158.0
2021-09-02 14:00:00,68.63,68.63,68.29,68.4,136532.0,56.5093,56.5093,56.2293,56.3199,136532.0
2021-09-02 14:30:00,68.43,68.47,68.28,68.41,85835.0,56.3446,56.3775,56.2211,56.3281,85835.0
2021-09-02 15:00:00,68.44,68.59,68.4,68.53,134023.0,56.3528,56.4763,56.3199,56.4269,134023.0
2021-09-02 15:30:00,68.53,68.55,68.09,68.37,351182.0,56.4269,56.4434,56.0646,56.2952,351182.0
2021-09-03 09:30:00,68.01,68.56,67.5,67.88,241795.0,55.9988,56.4516,55.5788,55.8917,241795.0
2021-09-03 10:00:00,67.89,68.32,67.62,67.65,116869.0,55.9,56.254,55.6777,55.7024,116869.0
2021-09-03 10:30:00,67.66,67.8,67.31,67.54,108020.0,55.7106,55.8259,55.4224,55.6118,108020.0
2021-09-03 11:00:00,67.58,67.71,67.24,67.37,110709.0,55.6447,55.7518,55.3648,55.4718,110709.0
2021-09-03 11:30:00,67.36,67.66,67.28,67.49,58996.0,55.4636,55.7106,55.3977,55.5706,58996.0
2021-09-03 12:00:00,67.5,67.5,67.21,67.4,76671.0,55.5788,55.5788,55.3401,55.4965,76671.0
2021-09-03 12:30:00,67.41,67.52,67.32,67.51,85578.0,55.5047,55.5953,55.4306,55.5871,85578.0
2021-09-03 13:00:00,67.5,67.74,67.43,67.68,168800.0,55.5788,55.7765,55.5212,55.7271,168800.0
2021-09-03 13:30:00,67.68,67.88,67.56,67.7,97757.0,55.7271,55.8917,55.6282,55.7435,97757.0
2021-09-03 14:00:00,67.71,68.08,67.68,68.02,88742.0,55.7518,56.0564,55.7271,56.007,88742.0
2021-09-03 14:30:00,68.02,68.14,67.89,68.13,108316.0,56.007,56.1058,55.9,56.0976,108316.0
2021-09-03 15:00:00,68.13,68.24,67.88,67.89,143040.0,56.0976,56.1882,55.8917,55.9,143040.0
2021-09-03 15:30:00,67.9,68.1,67.85,67.99,314081.0,55.9082,56.0729,55.867,55.9823,314081.0
2021-09-07 09:30:00,67.32,68.32,67.15,67.78,170359.0,55.4306,56.254,55.2907,55.8094,170359.0
2021-09-07 10:00:00,67.79,68.31,67.39,67.41,100957.0,55.8176,56.2458,55.4883,55.5047,100957.0
2021-09-07 10:30:00,67.41,67.41,67.01,67.26,111051.0,55.5047,55.5047,55.1754,55.3812,111051.0
2021-09-07 11:00:00,67.26,67.4,66.95,67.38,129330.0,55.3812,55.4965,55.126,55.48,129330.0
2021-09-07 11:30:00,67.37,67.44,67.05,67.07,60367.0,55.4718,55.5294,55.2083,55.2248,60367.0
2021-09-07 12:00:00,67.07,67.32,67.01,67.09,88255.0,55.2248,55.4306,55.1754,55.2413,88255.0
2021-09-07 12:30:00,67.07,67.37,67.07,67.28,91538.0,55.2248,55.4718,55.2248,55.3977,91538.0
2021-09-07 13:00:00,67.28,67.49,67.18,67.4,174106.0,55.3977,55.5706,55.3154,55.4965,174106.0
2021-09-07 13:30:00,67.39,67.6,67.35,67.55,104915.0,55.4883,55.6612,55.4553,55.62,104915.0
2021-09-07 14:00:00,67.56,67.56,67.25,67.32,80485.0,55.6282,55.6282,55.373,55.4306,80485.0
2021-09-07 14:30:00,67.31,67.54,67.27,67.43,85406.0,55.4224,55.6118,55.3895,55.5212,85406.0
2021-09-07 15:00:00,67.46,67.62,67.39,67.48,101529.0,55.5459,55.6777,55.4883,55.5624,101529.0
2021-09-07 15:30:00,67.48,67.78,67.45,67.67,291120.0,55.5624,55.8094,55.5377,55.7188,291120.0
2021-09-08 09:30:00,68.28,68.56,68.01,68.05,148017.0,56.2211,56.4516,55.9988,56.0317,148017.0
2021-09-08 10:00:00,68.0,68.32,67.78,68.12,199949.0,55.9905,56.254,55.8094,56.0893,199949.0
2021-09-08 10:30:00,68.12,68.24,66.91,66.98,216909.0,56.0893,56.1882,55.093,55.1507,216909.0
2021-09-08 11:00:00,66.97,67.35,66.95,67.14,146154.0,55.1424,55.4553,55.126,55.2824,146154.0
2021-09-08 11:30:00,67.16,67.33,66.95,67.04,120934.0,55.2989,55.4389,55.126,55.2001,120934.0
2021-09-08 12:00:00,67.03,67.55,66.96,67.4,108436.0,55.1919,55.62,55.1342,55.4965,108436.0
2021-09-08 12:30:00,67.4,67.52,67.25,67.39,69290.0,55.4965,55.5953,55.373,55.4883,69290.0
2021-09-08 13:00:00,67.39,67.39,66.85,67.03,135370.0,55.4883,55.4883,55.0436,55.1919,135370.0
2021-09-08 13:30:00,67.02,67.19,66.95,67.11,76167.0,55.1836,55.3236,55.126,55.2577,76167.0
2021-09-08 14:00:00,67.12,67.32,67.03,67.23,76183.0,55.266,55.4306,55.1919,55.3565,76183.0
2021-09-08 14:30:00,67.23,67.53,67.2,67.5,113153.0,55.3565,55.6035,55.3318,55.5788,113153.0
2021-09-08 15:00:00,67.49,67.67,67.4,67.42,160314.0,55.5706,55.7188,55.4965,55.513,160314.0
2021-09-08 15:30:00,67.42,67.49,67.12,67.17,444766.0,55.513,55.5706,55.266,55.3071,444766.0
2021-09-09 09:30:00,66.67,67.15,66.07,67.11,270386.0,54.8954,55.2907,54.4014,55.2577,270386.0
2021-09-09 10:00:00,67.13,67.77,67.03,67.58,155590.0,55.2742,55.8012,55.1919,55.6447,155590.0
2021-09-09 10:30:00,67.53,68.2,67.53,68.07,119033.0,55.6035,56.1552,55.6035,56.0482,119033.0
2021-09-09 11:00:00,68.03,68.11,67.42,67.45,114173.0,56.0152,56.0811,55.513,55.5377,114173.0
2021-09-09 11:30:00,67.44,67.73,67.43,67.64,114626.0,55.5294,55.7682,55.5212,55.6941,114626.0
2021-09-09 12:00:00,67.64,67.69,67.32,67.45,136005.0,55.6941,55.7353,55.4306,55.5377,136005.0
2021-09-09 12:30:00,67.44,67.64,67.39,67.45,68060.0,55.5294,55.6941,55.4883,55.5377,68060.0
2021-09-09 13:00:00,67.45,67.56,67.03,67.13,240379.0,55.5377,55.6282,55.1919,55.2742,240379.0
2021-09-09 13:30:00,67.13,67.18,66.8,67.08,130516.0,55.2742,55.3154,55.0025,55.233,130516.0
2021-09-09 14:00:00,67.08,67.25,66.93,67.09,103365.0,55.233,55.373,55.1095,55.2413,103365.0
2021-09-09 14:30:00,67.11,67.24,67.0,67.09,93244.0,55.2577,55.3648,55.1672,55.2413,93244.0
2021-09-09 15:00:00,67.11,67.23,67.05,67.11,102793.0,55.2577,55.3565,55.2083,55.2577,102793.0
2021-09-09 15:30:00,67.11,67.68,67.07,67.36,411835.0,55.2577,55.7271,55.2248,55.4636,411835.0
2021-09-10 09:30:00,68.49,68.92,67.93,67.93,251978.0,56.394,56.7481,55.9329,55.9329,251978.0
2021-09-10 10:00:00,67.95,67.95,67.4,67.61,101382.0,55.9494,55.9494,55.4965,55.6694,101382.0
2021-09-10 10:30:00,67.61,67.61,67.13,67.3,74485.0,55.6694,55.6694,55.2742,55.4142,74485.0
2021-09-10 11:00:00,67.3,67.41,66.96,67.36,168646.0,55.4142,55.5047,55.1342,55.4636,168646.0
2021-09-10 11:30:00,67.35,67.72,67.34,67.72,97728.0,55.4553,55.76,55.4471,55.76,97728.0
2021-09-10 12:00:00,67.72,67.9,67.67,67.88,131314.0,55.76,55.9082,55.7188,55.8917,131314.0
2021-09-10 12:30:00,67.88,67.98,67.72,67.79,89811.0,55.8917,55.9741,55.76,55.8176,89811.0
2021-09-10 13:00:00,67.78,67.89,67.66,67.71,49515.0,55.8094,55.9,55.7106,55.7518,49515.0
2021-09-10 13:30:00,67.74,67.77,67.58,67.67,57336.0,55.7765,55.8012,55.6447,55.7188,57336.0
2021-09-10 14:00:00,67.69,67.75,67.5,67.51,114291.0,55.7353,55.7847,55.5788,55.5871,114291.0
2021-09-10 14:30:00,67.51,67.51,67.32,67.37,113872.0,55.5871,55.5871,55.4306,55.4718,113872.0
2021-09-10 15:00:00,67.36,67.49,67.21,67.23,126766.0,55.4636,55.5706,55.3401,55.3565,126766.0
2021-09-10 15:30:00,67.22,67.35,67.09,67.12,352425.0,55.3483,55.4553,55.2413,55.266,352425.0
2021-09-13 09:30:00,69.14,71.38,69.08,70.23,647038.0,56.9292,58.7736,56.8798,57.8267,647038.0
2021-09-13 10:00:00,70.24,70.48,69.6,69.96,392423.0,57.8349,58.0325,57.308,57.6044,392423.0
2021-09-13 10:30:00,69.93,70.21,69.58,69.64,232844.0,57.5797,57.8102,57.2915,57.3409,232844.0
2021-09-13 11:00:00,69.64,69.92,69.18,69.82,182192.0,57.3409,57.5715,56.9621,57.4891,182192.0
2021-09-13 11:30:00,69.8,70.11,69.66,69.91,290161.0,57.4726,57.7279,57.3574,57.5632,290161.0
2021-09-13 12:00:00,69.91,70.35,69.72,70.18,328634.0,57.5632,57.9255,57.4068,57.7855,328634.0
2021-09-13 12:30:00,70.21,70.47,70.15,70.32,175042.0,57.8102,58.0243,57.7608,57.9008,175042.0
2021-09-13 13:00:00,70.34,70.59,69.89,69.95,280750.0,57.9173,58.1231,57.5467,57.5962,280750.0
2021-09-13 13:30:00,69.94,70.08,69.76,69.93,103731.0,57.5879,57.7032,57.4397,57.5797,103731.0
2021-09-13 14:00:00,69.94,70.24,69.74,69.97,134416.0,57.5879,57.8349,57.4232,57.6126,134416.0
2021-09-13 14:30:00,70.0,70.19,69.82,70.04,142793.0,57.6373,57.7938,57.4891,57.6703,142793.0
2021-09-13 15:00:00,70.04,70.04,69.46,69.98,153073.0,57.6703,57.6703,57.1927,57.6209,153073.0
2021-09-13 15:30:00,69.99,70.19,69.87,70.1,563784.0,57.6291,57.7938,57.5303,57.7197,563784.0
2021-09-14 09:30:00,70.73,70.95,69.86,69.9,420912.0,58.2384,58.4195,57.522,57.555,420912.0
2021-09-14 10:00:00,69.87,70.1,69.51,69.79,358411.0,57.5303,57.7197,57.2339,57.4644,358411.0
2021-09-14 10:30:00,69.79,69.97,69.36,69.73,254174.0,57.4644,57.6126,57.1104,57.415,254174.0
2021-09-14 11:00:00,69.73,70.15,69.72,70.04,211959.0,57.415,57.7608,57.4068,57.6703,211959.0
2021-09-14 11:30:00,70.04,70.11,69.81,69.97,212711.0,57.6703,57.7279,57.4809,57.6126,212711.0
2021-09-14 12:00:00,69.97,70.25,69.93,70.24,97834.0,57.6126,57.8432,57.5797,57.8349,97834.0
2021-09-14 12:30:00,70.25,70.39,70.12,70.12,216506.0,57.8432,57.9584,57.7361,57.7361,216506.0
2021-09-14 13:00:00,70.13,70.15,69.76,70.0,215829.0,57.7444,57.7608,57.4397,57.6373,215829.0
2021-09-14 13:30:00,70.01,70.32,69.91,70.22,128068.0,57.6456,57.9008,57.5632,57.8185,128068.0
2021-09-14 14:00:00,70.21,70.21,69.82,69.85,167257.0,57.8102,57.8102,57.4891,57.5138,167257.0
2021-09-14 14:30:00,69.85,69.89,69.57,69.69,215883.0,57.5138,57.5467,57.2833,57.3821,215883.0
2021-09-14 15:00:00,69.68,69.7,69.17,69.3,249035.0,57.3738,57.3903,56.9539,57.0609,249035.0
2021-09-14 15:30:00,69.3,69.59,69.2,69.53,606713.0,57.0609,57.2997,56.9786,57.2503,606713.0
2021-09-15 09:30:00,71.18,73.52,71.02,73.41,691056.0,58.6089,60.5357,58.4772,60.4451,691056.0
2021-09-15 10:00:00,73.45,74.25,73.1,74.09,436582.0,60.478,61.1367,60.1898,61.005,436582.0
2021-09-15 10:30:00,74.11,74.6,73.75,74.11,512922.0,61.0215,61.4249,60.725,61.0215,512922.0
2021-09-15 11:00:00,74.12,74.73,73.97,74.39,323543.0,61.0297,61.532,60.9062,61.252,323543.0
2021-09-15 11:30:00,74.39,74.49,74.09,74.19,296322.0,61.252,61.3343,61.005,61.0873,296322.0
2021-09-15 12:00:00,74.17,74.48,73.92,74.28,286588.0,61.0709,61.3261,60.865,61.1614,286588.0
2021-09-15 12:30:00,74.29,74.66,74.21,74.58,236112.0,61.1697,61.4743,61.1038,61.4084,236112.0
2021-09-15 13:00:00,74.57,74.63,74.26,74.42,229402.0,61.4002,61.4496,61.145,61.2767,229402.0
2021-09-15 13:30:00,74.42,74.7,74.32,74.33,201971.0,61.2767,61.5073,61.1944,61.2026,201971.0
2021-09-15 14:00:00,74.34,74.87,74.32,74.71,195802.0,61.2108,61.6472,61.1944,61.5155,195802.0
2021-09-15 14:30:00,74.7,75.08,74.69,74.97,286201.0,61.5073,61.8201,61.499,61.7296,286201.0
2021-09-15 15:00:00,74.98,75.43,74.84,75.25,411725.0,61.7378,62.1083,61.6225,61.9601,411725.0
2021-09-15 15:30:00,75.25,75.49,75.12,75.3,1173029.0,61.9601,62.1577,61.8531,62.0013,1173029.0
2021-09-16 09:30:00,74.81,75.45,74.44,74.68,507716.0,61.5978,62.1248,61.2932,61.4908,507716.0
2021-09-16 10:00:00,74.68,74.89,74.08,74.44,183203.0,61.4908,61.6637,60.9968,61.2932,183203.0
2021-09-16 10:30:00,74.43,74.79,74.09,74.31,218752.0,61.2849,61.5814,61.005,61.1861,218752.0
2021-09-16 11:00:00,74.29,74.35,73.4,73.53,309710.0,61.1697,61.2191,60.4368,60.5439,309710.0
2021-09-16 11:30:00,73.53,73.81,73.5,73.77,148478.0,60.5439,60.7744,60.5192,60.7415,148478.0
2021-09-16 12:00:00,73.76,73.84,73.46,73.54,100311.0,60.7333,60.7991,60.4863,60.5521,100311.0
2021-09-16 12:30:00,73.54,73.85,73.48,73.82,121616.0,60.5521,60.8074,60.5027,60.7827,121616.0
2021-09-16 13:00:00,73.8,73.83,73.59,73.77,104988.0,60.7662,60.7909,60.5933,60.7415,104988.0
2021-09-16 13:30:00,73.76,74.15,73.57,74.07,127418.0,60.7333,61.0544,60.5768,60.9885,127418.0
2021-09-16 14:00:00,74.05,74.27,73.87,74.18,165320.0,60.9721,61.1532,60.8238,61.0791,165320.0
2021-09-16 14:30:00,74.19,74.41,74.1,74.4,172095.0,61.0873,61.2685,61.0132,61.2602,172095.0
2021-09-16 15:00:00,74.39,74.66,74.28,74.37,173878.0,61.252,61.4743,61.1614,61.2355,173878.0
2021-09-16 15:30:00,74.37,74.43,73.88,74.01,640222.0,61.2355,61.2849,60.8321,60.9391,640222.0
2021-09-17 09:30:00,74.04,74.93,73.86,73.9,851465.0,60.9638,61.6966,60.8156,60.8485,851465.0
2021-09-17 10:00:00,73.91,74.21,73.7,74.07,210844.0,60.8568,61.1038,60.6839,60.9885,210844.0
2021-09-17 10:30:00,74.05,74.18,73.61,73.8,141981.0,60.9721,61.0791,60.6098,60.7662,141981.0
2021-09-17 11:00:00,73.77,73.88,73.49,73.59,145951.0,60.7415,60.8321,60.511,60.5933,145951.0
2021-09-17 11:30:00,73.57,73.93,73.5,73.77,116946.0,60.5768,60.8732,60.5192,60.7415,116946.0
2021-09-17 12:00:00,73.76,74.03,73.64,73.89,89305.0,60.7333,60.9556,60.6345,60.8403,89305.0
2021-09-17 12:30:00,73.91,74.28,73.88,73.9,84632.0,60.8568,61.1614,60.8321,60.8485,84632.0
2021-09-17 13:00:00,73.92,74.07,73.84,74.05,122998.0,60.865,60.9885,60.7991,60.9721,122998.0
2021-09-17 13:30:00,74.06,74.15,73.78,73.91,119885.0,60.9803,61.0544,60.7497,60.8568,119885.0
2021-09-17 14:00:00,73.91,73.97,73.74,73.83,108678.0,60.8568,60.9062,60.7168,60.7909,108678.0
2021-09-17 14:30:00,73.81,74.37,73.69,74.11,156937.0,60.7744,61.2355,60.6756,61.0215,156937.0
2021-09-17 15:00:00,74.11,74.33,74.04,74.25,162943.0,61.0215,61.2026,60.9638,61.1367,162943.0
2021-09-17 15:30:00,74.25,74.43,74.12,74.24,648167.0,61.1367,61.2849,61.0297,61.1285,648167.0
2021-09-20 09:30:00,71.88,72.81,71.28,72.58,256337.0,59.1853,59.951,58.6913,59.7617,256337.0
2021-09-20 10:00:00,72.56,72.91,71.32,71.56,209937.0,59.7452,60.0334,58.7242,58.9218,209937.0
2021-09-20 10:30:00,71.56,72.13,71.32,71.86,112695.0,58.9218,59.3911,58.7242,59.1688,112695.0
2021-09-20 11:00:00,71.85,71.95,71.22,71.48,103283.0,59.1606,59.2429,58.6419,58.8559,103283.0
2021-09-20 11:30:00,71.45,71.56,71.1,71.23,131784.0,58.8312,58.9218,58.5431,58.6501,131784.0
2021-09-20 12:00:00,71.22,71.42,71.01,71.26,129382.0,58.6419,58.8065,58.4689,58.6748,129382.0
2021-09-20 12:30:00,71.25,71.35,70.91,70.92,229926.0,58.6666,58.7489,58.3866,58.3948,229926.0
2021-09-20 13:00:00,70.91,71.11,70.7,71.04,189502.0,58.3866,58.5513,58.2137,58.4936,189502.0
2021-09-20 13:30:00,71.04,71.12,70.81,71.0,135086.0,58.4936,58.5595,58.3043,58.4607,135086.0
2021-09-20 14:00:00,71.0,71.07,70.58,70.67,170349.0,58.4607,58.5183,58.1149,58.189,170349.0
2021-09-20 14:30:00,70.64,70.8,70.41,70.52,157406.0,58.1643,58.296,57.9749,58.0655,157406.0
2021-09-20 15:00:00,70.51,71.01,70.44,71.01,220990.0,58.0573,58.4689,57.9996,58.4689,220990.0
2021-09-20 15:30:00,71.03,71.63,70.87,71.51,615535.0,58.4854,58.9794,58.3537,58.8806,615535.0
2021-09-21 09:30:00,72.5,73.15,71.91,72.29,260881.0,59.6958,60.231,59.21,59.5229,260881.0
2021-09-21 10:00:00,72.3,72.37,71.37,71.77,186118.0,59.5311,59.5888,58.7654,59.0947,186118.0
2021-09-21 10:30:00,71.74,71.95,71.44,71.53,167555.0,59.07,59.2429,58.823,58.8971,167555.0
2021-09-21 11:00:00,71.54,72.04,71.42,71.87,123139.0,58.9053,59.317,58.8065,59.1771,123139.0
2021-09-21 11:30:00,71.89,72.5,71.89,72.24,106495.0,59.1935,59.6958,59.1935,59.4817,106495.0
2021-09-21 12:00:00,72.25,72.69,72.24,72.57,129924.0,59.49,59.8522,59.4817,59.7534,129924.0
2021-09-21 12:30:00,72.58,72.73,72.14,72.49,109061.0,59.7617,59.8852,59.3994,59.6876,109061.0
2021-09-21 13:00:00,72.48,72.73,72.33,72.66,111994.0,59.6793,59.8852,59.5558,59.8275,111994.0
2021-09-21 13:30:00,72.67,72.98,72.63,72.73,165566.0,59.8358,60.091,59.8028,59.8852,165566.0
2021-09-21 14:00:00,72.76,72.95,72.54,72.55,116704.0,59.9099,60.0663,59.7287,59.737,116704.0
2021-09-21 14:30:00,72.54,73.16,72.54,72.79,224009.0,59.7287,60.2392,59.7287,59.9346,224009.0
2021-09-21 15:00:00,72.79,73.04,72.75,72.95,230977.0,59.9346,60.1404,59.9016,60.0663,230977.0
2021-09-21 15:30:00,72.93,73.08,72.19,72.2,628419.0,60.0499,60.1734,59.4405,59.4488,628419.0
2021-09-22 09:30:00,72.76,73.97,72.76,73.95,460440.0,59.9099,60.9062,59.9099,60.8897,460440.0
2021-09-22 10:00:00,73.99,74.35,73.46,74.09,332460.0,60.9226,61.2191,60.4863,61.005,332460.0
2021-09-22 10:30:00,74.07,74.42,73.6,74.42,235352.0,60.9885,61.2767,60.6015,61.2767,235352.0
2021-09-22 11:00:00,74.42,74.53,74.14,74.42,158093.0,61.2767,61.3673,61.0462,61.2767,158093.0
2021-09-22 11:30:00,74.4,74.99,74.35,74.95,242913.0,61.2602,61.746,61.2191,61.7131,242913.0
2021-09-22 12:00:00,74.94,75.04,74.55,74.78,148069.0,61.7049,61.7872,61.3837,61.5731,148069.0
2021-09-22 12:30:00,74.78,75.1,74.73,74.84,264229.0,61.5731,61.8366,61.532,61.6225,264229.0
2021-09-22 13:00:00,74.84,74.9,74.62,74.78,115233.0,61.6225,61.6719,61.4414,61.5731,115233.0
2021-09-22 13:30:00,74.76,74.88,74.39,74.45,139975.0,61.5567,61.6555,61.252,61.3014,139975.0
2021-09-22 14:00:00,74.45,75.3,74.3,75.26,227484.0,61.3014,62.0013,61.1779,61.9684,227484.0
2021-09-22 14:30:00,75.26,75.33,74.18,74.74,220545.0,61.9684,62.026,61.0791,61.5402,220545.0
2021-09-22 15:00:00,74.73,75.3,74.6,75.09,153350.0,61.532,62.0013,61.4249,61.8284,153350.0
2021-09-22 15:30:00,75.08,75.25,74.54,74.6,468758.0,61.8201,61.9601,61.3755,61.4249,468758.0
2021-09-23 09:30:00,74.92,75.56,74.48,75.33,201180.0,61.6884,62.2154,61.3261,62.026,201180.0
2021-09-23 10:00:00,75.36,75.8,75.32,75.68,175785.0,62.0507,62.413,62.0178,62.3142,175785.0
2021-09-23 10:30:00,75.69,75.95,75.62,75.72,191991.0,62.3224,62.5365,62.2648,62.3471,191991.0
2021-09-23 11:00:00,75.73,76.26,75.68,76.18,136597.0,62.3553,62.7917,62.3142,62.7259,136597.0
2021-09-23 11:30:00,76.17,76.28,75.9,76.04,181206.0,62.7176,62.8082,62.4953,62.6106,181206.0
2021-09-23 12:00:00,76.03,76.6,75.99,76.52,195152.0,62.6024,63.0717,62.5694,63.0058,195152.0
2021-09-23 12:30:00,76.51,76.6,76.28,76.51,158749.0,62.9976,63.0717,62.8082,62.9976,158749.0
2021-09-23 13:00:00,76.52,76.8,76.49,76.76,189191.0,63.0058,63.2364,62.9811,63.2034,189191.0
2021-09-23 13:30:00,76.75,76.98,76.56,76.98,179900.0,63.1952,63.3846,63.0388,63.3846,179900.0
2021-09-23 14:00:00,76.97,76.98,76.58,76.94,146585.0,63.3764,63.3846,63.0552,63.3517,146585.0
2021-09-23 14:30:00,76.94,77.05,76.59,76.61,183125.0,63.3517,63.4422,63.0635,63.0799,183125.0
2021-09-23 15:00:00,76.62,76.84,76.56,76.73,144712.0,63.0882,63.2693,63.0388,63.1787,144712.0
2021-09-23 15:30:00,76.73,77.02,76.69,76.85,450842.0,63.1787,63.4175,63.1458,63.2775,450842.0
2021-09-24 09:30:00,76.29,77.94,76.02,77.85,313225.0,62.8164,64.175,62.5941,64.1009,313225.0
2021-09-24 10:00:00,77.86,78.28,77.45,78.17,239570.0,64.1092,64.455,63.7716,64.3644,239570.0
2021-09-24 10:30:00,78.18,78.66,78.06,78.49,318930.0,64.3727,64.7679,64.2738,64.6279,318930.0
2021-09-24 11:00:00,78.48,78.52,78.02,78.05,290756.0,64.6197,64.6526,64.2409,64.2656,290756.0
2021-09-24 11:30:00,78.05,78.77,77.98,78.69,509650.0,64.2656,64.8585,64.208,64.7926,509650.0
2021-09-24 12:00:00,78.67,78.86,78.56,78.59,134568.0,64.7761,64.9326,64.6855,64.7102,134568.0
2021-09-24 12:30:00,78.59,78.75,78.51,78.62,96813.0,64.7102,64.842,64.6444,64.7349,96813.0
2021-09-24 13:00:00,78.63,78.83,78.5,78.72,121236.0,64.7432,64.9079,64.6361,64.8173,121236.0
2021-09-24 13:30:00,78.73,78.74,78.37,78.41,179667.0,64.8255,64.8338,64.5291,64.562,179667.0
2021-09-24 14:00:00,78.42,78.74,78.39,78.67,212948.0,64.5703,64.8338,64.5456,64.7761,212948.0
2021-09-24 14:30:00,78.67,78.74,78.47,78.73,125020.0,64.7761,64.8338,64.6114,64.8255,125020.0
2021-09-24 15:00:00,78.73,78.87,78.56,78.75,189430.0,64.8255,64.9408,64.6855,64.842,189430.0
2021-09-24 15:30:00,78.75,78.86,78.08,78.1,569416.0,64.842,64.9326,64.2903,64.3068,569416.0
2021-09-27 09:30:00,80.45,82.41,80.34,82.15,615479.0,66.2418,67.8556,66.1512,67.6415,615479.0
2021-09-27 10:00:00,82.13,82.19,80.97,81.71,404983.0,67.625,67.6745,66.6699,67.2792,404983.0
2021-09-27 10:30:00,81.74,81.81,80.79,80.91,185740.0,67.3039,67.3616,66.5217,66.6205,185740.0
2021-09-27 11:00:00,80.93,81.19,80.77,80.95,240269.0,66.637,66.8511,66.5052,66.6534,240269.0
2021-09-27 11:30:00,80.93,81.06,80.48,80.51,144223.0,66.637,66.744,66.2665,66.2912,144223.0
2021-09-27 12:00:00,80.52,81.22,80.28,81.15,203829.0,66.2994,66.8758,66.1018,66.8181,203829.0
2021-09-27 12:30:00,81.14,81.35,81.04,81.15,180660.0,66.8099,66.9828,66.7276,66.8181,180660.0
2021-09-27 13:00:00,81.14,81.45,81.02,81.4,184246.0,66.8099,67.0651,66.7111,67.024,184246.0
2021-09-27 13:30:00,81.37,81.53,81.16,81.49,111556.0,66.9993,67.131,66.8264,67.0981,111556.0
2021-09-27 14:00:00,81.49,81.53,81.16,81.29,117145.0,67.0981,67.131,66.8264,66.9334,117145.0
2021-09-27 14:30:00,81.27,81.5,81.16,81.39,136143.0,66.9169,67.1063,66.8264,67.0157,136143.0
2021-09-27 15:00:00,81.4,81.9,81.36,81.63,165674.0,67.024,67.4357,66.991,67.2134,165674.0
2021-09-27 15:30:00,81.63,81.94,81.59,81.81,569509.0,67.2134,67.4686,67.1804,67.3616,569509.0
2021-09-28 09:30:00,82.96,83.48,82.27,82.98,618359.0,68.3085,68.7366,67.7403,68.3249,618359.0
2021-09-28 10:00:00,82.99,83.1,81.89,82.2,388328.0,68.3332,68.4237,67.4274,67.6827,388328.0
2021-09-28 10:30:00,82.2,83.16,82.19,82.79,267362.0,67.6827,68.4731,67.6745,68.1685,267362.0
2021-09-28 11:00:00,82.83,82.88,81.91,82.52,374605.0,68.2014,68.2426,67.4439,67.9462,374605.0
2021-09-28 11:30:00,82.5,82.58,81.87,82.0,296853.0,67.9297,67.9956,67.411,67.518,296853.0
2021-09-28 12:00:00,82.0,82.35,81.74,82.1,249954.0,67.518,67.8062,67.3039,67.6003,249954.0
2021-09-28 12:30:00,82.09,82.11,81.59,81.64,137091.0,67.5921,67.6086,67.1804,67.2216,137091.0
2021-09-28 13:00:00,81.65,82.37,81.58,82.24,170089.0,67.2298,67.8227,67.1722,67.7156,170089.0
2021-09-28 13:30:00,82.25,82.26,81.64,81.83,173044.0,67.7239,67.7321,67.2216,67.378,173044.0
2021-09-28 14:00:00,81.83,82.47,81.67,82.47,210779.0,67.378,67.905,67.2463,67.905,210779.0
2021-09-28 14:30:00,82.45,82.66,82.11,82.37,226131.0,67.8885,68.0614,67.6086,67.8227,226131.0
2021-09-28 15:00:00,82.36,82.51,81.57,81.59,248050.0,67.8144,67.9379,67.1639,67.1804,248050.0
2021-09-28 15:30:00,81.58,81.92,81.33,81.72,721200.0,67.1722,67.4521,66.9663,67.2875,721200.0
2021-09-29 09:30:00,81.71,81.94,80.48,81.86,305632.0,67.2792,67.4686,66.2665,67.4027,305632.0
2021-09-29 10:00:00,81.89,81.92,81.45,81.5,151957.0,67.4274,67.4521,67.0651,67.1063,151957.0
2021-09-29 10:30:00,81.5,82.69,81.16,82.49,282180.0,67.1063,68.0861,66.8264,67.9215,282180.0
2021-09-29 11:00:00,82.51,83.02,82.44,82.96,228759.0,67.9379,68.3579,67.8803,68.3085,228759.0
2021-09-29 11:30:00,82.97,82.97,82.36,82.79,226862.0,68.3167,68.3167,67.8144,68.1685,226862.0
2021-09-29 12:00:00,82.82,82.95,82.28,82.49,325977.0,68.1932,68.3002,67.7486,67.9215,325977.0
2021-09-29 12:30:00,82.5,83.04,82.4,82.77,143642.0,67.9297,68.3743,67.8474,68.152,143642.0
2021-09-29 13:00:00,82.77,82.95,82.54,82.78,198155.0,68.152,68.3002,67.9626,68.1603,198155.0
2021-09-29 13:30:00,82.77,83.2,82.7,83.17,127286.0,68.152,68.5061,68.0944,68.4814,127286.0
2021-09-29 14:00:00,83.15,83.49,83.07,83.4,298600.0,68.4649,68.7449,68.399,68.6708,298600.0
2021-09-29 14:30:00,83.42,83.6,83.19,83.24,264470.0,68.6872,68.8354,68.4978,68.539,264470.0
2021-09-29 15:00:00,83.26,83.52,83.16,83.28,157809.0,68.5555,68.7696,68.4731,68.5719,157809.0
2021-09-29 15:30:00,83.27,83.31,82.57,82.58,543997.0,68.5637,68.5966,67.9873,67.9956,543997.0
2021-09-30 09:30:00,82.34,82.39,80.92,80.96,330085.0,67.798,67.8391,66.6287,66.6617,330085.0
2021-09-30 10:00:00,80.94,81.02,80.09,80.41,272282.0,66.6452,66.7111,65.9453,66.2088,272282.0
2021-09-30 10:30:00,80.39,80.84,80.1,80.13,228886.0,66.1923,66.5629,65.9536,65.9783,228886.0
2021-09-30 11:00:00,80.13,81.83,79.91,81.83,307157.0,65.9783,67.378,65.7971,67.378,307157.0
2021-09-30 11:30:00,81.78,81.86,80.94,81.19,252145.0,67.3369,67.4027,66.6452,66.8511,252145.0
2021-09-30 12:00:00,81.17,81.35,80.09,80.26,207378.0,66.8346,66.9828,65.9453,66.0853,207378.0
2021-09-30 12:30:00,80.23,81.0,80.14,80.66,145489.0,66.0606,66.6946,65.9865,66.4147,145489.0
2021-09-30 13:00:00,80.67,81.55,80.41,80.44,305588.0,66.4229,67.1475,66.2088,66.2335,305588.0
2021-09-30 13:30:00,80.46,80.83,80.2,80.76,102723.0,66.25,66.5546,66.0359,66.497,102723.0
2021-09-30 14:00:00,80.76,80.94,80.57,80.77,129494.0,66.497,66.6452,66.3406,66.5052,129494.0
2021-09-30 14:30:00,80.76,81.43,80.73,80.77,137413.0,66.497,67.0487,66.4723,66.5052,137413.0
2021-09-30 15:00:00,80.78,81.26,80.65,80.91,138276.0,66.5135,66.9087,66.4064,66.6205,138276.0
2021-09-30 15:30:00,80.9,81.27,80.23,80.24,844805.0,66.6123,66.9169,66.0606,66.0688,844805.0
2021-10-01 09:30:00,81.1,82.08,81.01,81.9,319674.0,66.777,67.5839,66.7028,67.4357,319674.0
2021-10-01 10:00:00,81.89,82.86,81.76,82.28,333791.0,67.4274,68.2261,67.3204,67.7486,333791.0
2021-10-01 10:30:00,82.26,82.54,81.59,82.31,246430.0,67.7321,67.9626,67.1804,67.7733,246430.0
2021-10-01 11:00:00,82.34,82.64,81.91,82.58,143826.0,67.798,68.045,67.4439,67.9956,143826.0
2021-10-01 11:30:00,82.62,83.09,82.58,82.98,273663.0,68.0285,68.4155,67.9956,68.3249,273663.0
2021-10-01 12:00:00,82.99,83.23,82.86,83.19,292873.0,68.3332,68.5308,68.2261,68.4978,292873.0
2021-10-01 12:30:00,83.21,83.46,83.13,83.35,120454.0,68.5143,68.7202,68.4484,68.6296,120454.0
2021-10-01 13:00:00,83.35,83.51,83.17,83.37,144638.0,68.6296,68.7613,68.4814,68.6461,144638.0
2021-10-01 13:30:00,83.4,83.67,83.33,83.54,118636.0,68.6708,68.8931,68.6131,68.786,118636.0
2021-10-01 14:00:00,83.54,83.74,83.5,83.67,84823.0,68.786,68.9507,68.7531,68.8931,84823.0
2021-10-01 14:30:00,83.66,83.69,83.41,83.52,168258.0,68.8848,68.9095,68.679,68.7696,168258.0
2021-10-01 15:00:00,83.5,83.85,83.45,83.81,151685.0,68.7531,69.0413,68.7119,69.0083,151685.0
2021-10-01 15:30:00,83.81,84.14,83.74,83.93,700679.0,69.0083,69.2801,68.9507,69.1071,700679.0
2021-10-04 09:30:00,85.0,87.24,84.63,87.08,613375.0,69.9882,71.8326,69.6835,71.7008,613375.0
2021-10-04 10:00:00,87.0,87.18,85.77,86.14,509762.0,71.635,71.7832,70.6222,70.9268,509762.0
2021-10-04 10:30:00,86.1,87.07,85.79,86.99,301351.0,70.8939,71.6926,70.6387,71.6267,301351.0
2021-10-04 11:00:00,86.98,87.71,86.49,87.61,349189.0,71.6185,72.2196,71.215,72.1372,349189.0
2021-10-04 11:30:00,87.6,87.79,87.04,87.71,313106.0,72.129,72.2854,71.6679,72.2196,313106.0
2021-10-04 12:00:00,87.7,87.71,86.91,87.25,225463.0,72.2113,72.2196,71.5609,71.8408,225463.0
2021-10-04 12:30:00,87.25,87.42,86.76,87.12,254924.0,71.8408,71.9808,71.4373,71.7338,254924.0
2021-10-04 13:00:00,87.12,87.29,86.69,86.73,306226.0,71.7338,71.8737,71.3797,71.4126,306226.0
2021-10-04 13:30:00,86.74,86.88,86.37,86.7,162358.0,71.4209,71.5362,71.1162,71.3879,162358.0
2021-10-04 14:00:00,86.7,86.81,86.32,86.44,146757.0,71.3879,71.4785,71.0751,71.1739,146757.0
2021-10-04 14:30:00,86.39,86.6,86.32,86.4,169246.0,71.1327,71.3056,71.0751,71.1409,169246.0
2021-10-04 15:00:00,86.4,86.43,85.98,86.27,155733.0,71.1409,71.1656,70.7951,71.0339,155733.0
2021-10-04 15:30:00,86.27,86.77,86.15,86.41,629731.0,71.0339,71.4456,70.9351,71.1492,629731.0
2021-10-05 09:30:00,87.77,88.98,86.75,88.35,410315.0,72.269,73.2653,71.4291,72.7465,410315.0
2021-10-05 10:00:00,88.39,89.31,88.25,89.28,293398.0,72.7795,73.537,72.6642,73.5123,293398.0
2021-10-05 10:30:00,89.29,89.48,88.67,88.76,391015.0,73.5205,73.677,73.01,73.0841,391015.0
2021-10-05 11:00:00,88.78,89.43,88.71,89.19,488207.0,73.1006,73.6358,73.043,73.4382,488207.0
2021-10-05 11:30:00,89.18,89.23,88.68,88.79,410518.0,73.4299,73.4711,73.0183,73.1088,410518.0
2021-10-05 12:00:00,88.75,88.76,87.01,87.49,353975.0,73.0759,73.0841,71.6432,72.0384,353975.0
2021-10-05 12:30:00,87.47,88.0,87.22,87.98,206353.0,72.022,72.4583,71.8161,72.4419,206353.0
2021-10-05 13:00:00,87.98,87.99,87.54,87.56,103863.0,72.4419,72.4501,72.0796,72.0961,103863.0
2021-10-05 13:30:00,87.55,87.59,87.3,87.54,98371.0,72.0878,72.1208,71.882,72.0796,98371.0
2021-10-05 14:00:00,87.53,87.77,87.13,87.31,91879.0,72.0714,72.269,71.742,71.8902,91879.0
2021-10-05 14:30:00,87.3,87.63,87.21,87.55,96182.0,71.882,72.1537,71.8079,72.0878,96182.0
2021-10-05 15:00:00,87.54,87.8,87.35,87.4,253745.0,72.0796,72.2937,71.9231,71.9643,253745.0
2021-10-05 15:30:00,87.4,87.66,87.05,87.1,437081.0,71.9643,72.1784,71.6761,71.7173,437081.0
2021-10-06 09:30:00,85.8,87.06,84.59,84.64,604778.0,70.6469,71.6844,69.6506,69.6918,604778.0
2021-10-06 10:00:00,84.6,84.82,84.07,84.67,301898.0,69.6588,69.84,69.2224,69.7165,301898.0
2021-10-06 10:30:00,84.63,85.1,84.14,84.88,243349.0,69.6835,70.0705,69.2801,69.8894,243349.0
2021-10-06 11:00:00,84.89,85.54,84.89,85.41,138949.0,69.8976,70.4328,69.8976,70.3258,138949.0
2021-10-06 11:30:00,85.42,86.02,85.23,85.97,135512.0,70.334,70.828,70.1776,70.7869,135512.0
2021-10-06 12:00:00,85.95,86.0,85.4,85.47,98929.0,70.7704,70.8116,70.3175,70.3752,98929.0
2021-10-06 12:30:00,85.52,86.03,85.37,85.95,103352.0,70.4163,70.8363,70.2928,70.7704,103352.0
2021-10-06 13:00:00,85.97,86.19,85.76,86.19,119864.0,70.7869,70.968,70.614,70.968,119864.0
2021-10-06 13:30:00,86.19,86.53,85.97,86.12,176735.0,70.968,71.248,70.7869,70.9104,176735.0
2021-10-06 14:00:00,86.13,86.55,86.04,86.29,224793.0,70.9186,71.2644,70.8445,71.0504,224793.0
2021-10-06 14:30:00,86.29,86.37,86.01,86.01,193370.0,71.0504,71.1162,70.8198,70.8198,193370.0
2021-10-06 15:00:00,86.02,86.47,85.94,86.34,173000.0,70.828,71.1986,70.7622,71.0915,173000.0
2021-10-06 15:30:00,86.33,86.6,86.0,86.57,515902.0,71.0833,71.3056,70.8116,71.2809,515902.0
2021-10-07 09:30:00,86.46,86.8,85.69,85.92,254182.0,71.1903,71.4703,70.5563,70.7457,254182.0
2021-10-07 10:00:00,85.9,86.13,85.07,85.92,242692.0,70.7292,70.9186,70.0458,70.7457,242692.0
2021-10-07 10:30:00,85.89,85.98,85.48,85.93,122415.0,70.721,70.7951,70.3834,70.7539,122415.0
2021-10-07 11:00:00,85.94,86.33,85.7,86.33,165591.0,70.7622,71.0833,70.5646,71.0833,165591.0
2021-10-07 11:30:00,86.33,86.58,85.92,86.01,231782.0,71.0833,71.2891,70.7457,70.8198,231782.0
2021-10-07 12:00:00,86.0,86.32,85.93,86.13,124205.0,70.8116,71.0751,70.7539,70.9186,124205.0
2021-10-07 12:30:00,86.11,86.36,85.98,86.05,112097.0,70.9021,71.108,70.7951,70.8527,112097.0
2021-10-07 13:00:00,86.07,86.33,86.03,86.21,130216.0,70.8692,71.0833,70.8363,70.9845,130216.0
2021-10-07 13:30:00,86.2,86.26,86.03,86.08,112579.0,70.9762,71.0256,70.8363,70.8774,112579.0
2021-10-07 14:00:00,86.07,86.21,85.92,85.98,125456.0,70.8692,70.9845,70.7457,70.7951,125456.0
2021-10-07 14:30:00,85.98,86.25,85.97,86.11,180675.0,70.7951,71.0174,70.7869,70.9021,180675.0
2021-10-07 15:00:00,86.09,86.44,86.04,86.08,251554.0,70.8857,71.1739,70.8445,70.8774,251554.0
2021-10-07 15:30:00,86.07,86.25,85.64,85.79,617731.0,70.8692,71.0174,70.5151,70.6387,617731.0
2021-10-08 09:30:00,86.8,88.11,86.8,87.75,287188.0,71.4703,72.5489,71.4703,72.2525,287188.0
2021-10-08 10:00:00,87.78,88.75,87.77,88.75,179877.0,72.2772,73.0759,72.269,73.0759,179877.0
2021-10-08 10:30:00,88.76,89.52,88.75,89.31,285070.0,73.0841,73.7099,73.0759,73.537,285070.0
2021-10-08 11:00:00,89.3,89.51,89.05,89.21,240348.0,73.5288,73.7017,73.3229,73.4547,240348.0
2021-10-08 11:30:00,89.21,89.36,89.08,89.1,184463.0,73.4547,73.5782,73.3476,73.3641,184463.0
2021-10-08 12:00:00,89.1,89.19,88.54,88.66,245397.0,73.3641,73.4382,72.903,73.0018,245397.0
2021-10-08 12:30:00,88.67,88.95,88.45,88.77,121468.0,73.01,73.2406,72.8289,73.0924,121468.0
2021-10-08 13:00:00,88.81,89.22,88.81,88.93,103883.0,73.1253,73.4629,73.1253,73.2241,103883.0
2021-10-08 13:30:00,88.91,89.57,88.85,89.52,151941.0,73.2076,73.7511,73.1582,73.7099,151941.0
2021-10-08 14:00:00,89.51,89.88,89.48,89.84,189655.0,73.7017,74.0063,73.677,73.9734,189655.0
2021-10-08 14:30:00,89.86,89.94,89.6,89.88,136628.0,73.9899,74.0557,73.7758,74.0063,136628.0
2021-10-08 15:00:00,89.89,90.52,89.88,90.5,318633.0,74.0146,74.5333,74.0063,74.5168,318633.0
2021-10-08 15:30:00,90.51,90.91,90.36,90.53,884123.0,74.5251,74.8544,74.4015,74.5415,884123.0
2021-10-11 09:30:00,92.3,92.49,90.64,91.29,969341.0,75.9989,76.1554,74.6321,75.1673,969341.0
2021-10-11 10:00:00,91.29,92.41,91.2,92.38,389245.0,75.1673,76.0895,75.0932,76.0648,389245.0
2021-10-11 10:30:00,92.4,93.07,92.14,92.58,275454.0,76.0813,76.6329,75.8672,76.2295,275454.0
2021-10-11 11:00:00,92.61,92.86,92.42,92.63,171826.0,76.2542,76.46,76.0977,76.2706,171826.0
2021-10-11 11:30:00,92.64,92.64,91.95,92.13,227853.0,76.2789,76.2789,75.7107,75.8589,227853.0
2021-10-11 12:00:00,92.11,92.19,91.47,91.92,323774.0,75.8425,75.9084,75.3155,75.686,323774.0
2021-10-11 12:30:00,91.91,92.01,90.94,91.0,164269.0,75.6778,75.7601,74.8791,74.9285,164269.0
2021-10-11 13:00:00,90.98,90.98,90.14,90.27,174944.0,74.9121,74.9121,74.2204,74.3274,174944.0
2021-10-11 13:30:00,90.29,90.57,90.17,90.34,140743.0,74.3439,74.5745,74.2451,74.3851,140743.0
2021-10-11 14:00:00,90.33,90.59,90.04,90.12,98171.0,74.3768,74.5909,74.1381,74.2039,98171.0
2021-10-11 14:30:00,90.11,90.71,90.1,90.69,107017.0,74.1957,74.6897,74.1875,74.6733,107017.0
2021-10-11 15:00:00,90.68,90.94,90.57,90.76,103583.0,74.665,74.8791,74.5745,74.7309,103583.0
2021-10-11 15:30:00,90.77,90.85,90.14,90.16,260707.0,74.7391,74.805,74.2204,74.2369,260707.0
2021-10-12 09:30:00,89.82,91.94,89.38,91.4,221848.0,73.9569,75.7025,73.5946,75.2579,221848.0
2021-10-12 10:00:00,91.38,91.56,90.44,91.13,196451.0,75.2414,75.3896,74.4674,75.0356,196451.0
2021-10-12 10:30:00,91.14,91.74,91.0,91.33,164094.0,75.0438,75.5378,74.9285,75.2002,164094.0
2021-10-12 11:00:00,91.39,91.63,90.91,91.33,129741.0,75.2496,75.4473,74.8544,75.2002,129741.0
2021-10-12 11:30:00,91.32,91.36,90.89,90.97,87889.0,75.192,75.2249,74.8379,74.9038,87889.0
2021-10-12 12:00:00,90.95,91.01,90.51,90.73,149277.0,74.8873,74.9368,74.5251,74.7062,149277.0
2021-10-12 12:30:00,90.73,90.77,89.9,90.03,206052.0,74.7062,74.7391,74.0228,74.1298,206052.0
2021-10-12 13:00:00,90.04,90.12,89.69,89.71,194376.0,74.1381,74.2039,73.8499,73.8663,194376.0
2021-10-12 13:30:00,89.68,90.07,89.63,89.84,144533.0,73.8416,74.1628,73.8005,73.9734,144533.0
2021-10-12 14:00:00,89.83,90.52,89.8,90.42,158324.0,73.9652,74.5333,73.9405,74.451,158324.0
2021-10-12 14:30:00,90.41,90.59,90.3,90.37,230050.0,74.4427,74.5909,74.3521,74.4098,230050.0
2021-10-12 15:00:00,90.35,90.47,89.95,90.12,222756.0,74.3933,74.4921,74.064,74.2039,222756.0
2021-10-12 15:30:00,90.1,90.27,89.81,90.11,295278.0,74.1875,74.3274,73.9487,74.1957,295278.0
2021-10-13 09:30:00,88.99,89.56,88.37,89.14,261658.0,73.2735,73.7428,72.763,73.397,261658.0
2021-10-13 10:00:00,89.12,89.46,88.03,89.17,281269.0,73.3805,73.6605,72.483,73.4217,281269.0
2021-10-13 10:30:00,89.15,89.64,88.95,89.59,146155.0,73.4052,73.8087,73.2406,73.7675,146155.0
2021-10-13 11:00:00,89.59,90.17,89.53,90.09,209302.0,73.7675,74.2451,73.7181,74.1792,209302.0
2021-10-13 11:30:00,90.12,90.54,89.81,89.91,128644.0,74.2039,74.5498,73.9487,74.031,128644.0
2021-10-13 12:00:00,89.91,90.07,89.72,89.92,66342.0,74.031,74.1628,73.8746,74.0393,66342.0
2021-10-13 12:30:00,89.89,90.64,89.88,90.55,124167.0,74.0146,74.6321,74.0063,74.558,124167.0
2021-10-13 13:00:00,90.55,90.63,90.19,90.36,143605.0,74.558,74.6239,74.2616,74.4015,143605.0
2021-10-13 13:30:00,90.37,90.59,90.21,90.28,128685.0,74.4098,74.5909,74.278,74.3357,128685.0
2021-10-13 14:00:00,90.28,90.97,90.22,90.82,178954.0,74.3357,74.9038,74.2863,74.7803,178954.0
2021-10-13 14:30:00,90.83,90.95,90.7,90.87,165582.0,74.7885,74.8873,74.6815,74.8215,165582.0
2021-10-13 15:00:00,90.88,91.59,90.84,91.18,189640.0,74.8297,75.4143,74.7968,75.0767,189640.0
2021-10-13 15:30:00,91.16,91.27,90.38,90.42,759985.0,75.0603,75.1508,74.418,74.451,759985.0
2021-10-14 09:30:00,90.54,91.3,89.81,90.17,393243.0,74.8893,75.5179,74.2855,74.5833,393243.0
2021-10-14 10:00:00,90.19,90.67,89.59,89.88,204494.0,74.5998,74.9968,74.1035,74.3434,204494.0
2021-10-14 10:30:00,89.88,90.11,89.51,89.57,133188.0,74.3434,74.5336,74.0373,74.087,133188.0
2021-10-14 11:00:00,89.55,89.55,88.58,88.86,135418.0,74.0704,74.0704,73.2681,73.4997,135418.0
2021-10-14 11:30:00,88.87,89.0,88.54,88.78,153675.0,73.508,73.6155,73.235,73.4335,153675.0
2021-10-14 12:00:00,88.81,88.9,88.61,88.75,133024.0,73.4583,73.5328,73.2929,73.4087,133024.0
2021-10-14 12:30:00,88.77,89.17,88.77,89.17,98712.0,73.4253,73.7561,73.4253,73.7561,98712.0
2021-10-14 13:00:00,89.17,89.47,89.1,89.46,77070.0,73.7561,74.0043,73.6982,73.996,77070.0
2021-10-14 13:30:00,89.5,90.01,89.49,89.85,144715.0,74.0291,74.4509,74.0208,74.3186,144715.0
2021-10-14 14:00:00,89.81,89.92,89.66,89.76,110584.0,74.2855,74.3765,74.1614,74.2441,110584.0
2021-10-14 14:30:00,89.76,90.04,89.73,90.03,125453.0,74.2441,74.4757,74.2193,74.4675,125453.0
2021-10-14 15:00:00,90.05,90.2,90.02,90.14,165970.0,74.484,74.6081,74.4592,74.5584,165970.0
2021-10-14 15:30:00,90.14,90.66,90.12,90.58,530399.0,74.5584,74.9886,74.5419,74.9224,530399.0
2021-10-15 09:30:00,91.83,91.89,90.76,91.18,463164.0,75.9563,76.0059,75.0713,75.4187,463164.0
2021-10-15 10:00:00,91.15,91.65,90.96,91.15,115778.0,75.3939,75.8074,75.2367,75.3939,115778.0
2021-10-15 10:30:00,91.15,91.4,90.88,90.9,156006.0,75.3939,75.6006,75.1705,75.1871,156006.0
2021-10-15 11:00:00,90.91,91.14,90.73,90.97,119511.0,75.1953,75.3856,75.0465,75.245,119511.0
2021-10-15 11:30:00,90.94,91.38,90.92,91.26,98306.0,75.2202,75.5841,75.2036,75.4848,98306.0
2021-10-15 12:00:00,91.26,91.27,90.35,90.52,115034.0,75.4848,75.4931,74.7321,74.8728,115034.0
2021-10-15 12:30:00,90.54,90.65,90.25,90.52,79291.0,74.8893,74.9803,74.6494,74.8728,79291.0
2021-10-15 13:00:00,90.52,90.55,90.23,90.34,117747.0,74.8728,74.8976,74.6329,74.7239,117747.0
2021-10-15 13:30:00,90.35,90.52,90.26,90.5,85046.0,74.7321,74.8728,74.6577,74.8562,85046.0
2021-10-15 14:00:00,90.5,90.71,90.49,90.51,96385.0,74.8562,75.0299,74.8479,74.8645,96385.0
2021-10-15 14:30:00,90.5,90.5,90.19,90.33,110194.0,74.8562,74.8562,74.5998,74.7156,110194.0
2021-10-15 15:00:00,90.32,90.33,89.91,90.04,102206.0,74.7073,74.7156,74.3682,74.4757,102206.0
2021-10-15 15:30:00,90.04,90.06,89.54,89.63,376188.0,74.4757,74.4923,74.0622,74.1366,376188.0
2021-10-18 09:30:00,90.36,91.69,90.35,91.54,291792.0,74.7404,75.8405,74.7321,75.7164,291792.0
2021-10-18 10:00:00,91.54,91.95,91.0,91.0,133209.0,75.7164,76.0556,75.2698,75.2698,133209.0
2021-10-18 10:30:00,91.02,91.03,90.01,90.16,213780.0,75.2863,75.2946,74.4509,74.575,213780.0
2021-10-18 11:00:00,90.19,90.5,89.96,90.1,128945.0,74.5998,74.8562,74.4096,74.5254,128945.0
2021-10-18 11:30:00,90.08,90.5,90.08,90.41,72292.0,74.5088,74.8562,74.5088,74.7818,72292.0
2021-10-18 12:00:00,90.43,90.55,90.16,90.49,90660.0,74.7983,74.8976,74.575,74.8479,90660.0
2021-10-18 12:30:00,90.48,90.54,89.61,89.63,155042.0,74.8397,74.8893,74.1201,74.1366,155042.0
2021-10-18 13:00:00,89.64,89.72,89.36,89.62,66417.0,74.1449,74.211,73.9133,74.1283,66417.0
2021-10-18 13:30:00,89.6,89.68,88.81,88.86,145096.0,74.1118,74.178,73.4583,73.4997,145096.0
2021-10-18 14:00:00,88.85,89.23,88.59,89.15,83890.0,73.4914,73.8057,73.2764,73.7396,83890.0
2021-10-18 14:30:00,89.16,89.26,88.93,89.26,47348.0,73.7478,73.8306,73.5576,73.8306,47348.0
2021-10-18 15:00:00,89.27,89.37,88.95,89.0,87059.0,73.8388,73.9215,73.5741,73.6155,87059.0
2021-10-18 15:30:00,89.02,89.55,89.0,89.33,312519.0,73.632,74.0704,73.6155,73.8885,312519.0
2021-10-19 09:30:00,89.41,89.76,88.1,88.8,263470.0,73.9546,74.2441,72.8711,73.4501,263470.0
2021-10-19 10:00:00,88.86,89.57,88.67,88.75,166513.0,73.4997,74.087,73.3425,73.4087,166513.0
2021-10-19 10:30:00,88.77,89.36,88.75,89.24,114278.0,73.4253,73.9133,73.4087,73.814,114278.0
2021-10-19 11:00:00,89.25,89.87,89.24,89.8,88238.0,73.8223,74.3351,73.814,74.2772,88238.0
2021-10-19 11:30:00,89.8,90.23,89.77,90.2,73934.0,74.2772,74.6329,74.2524,74.6081,73934.0
2021-10-19 12:00:00,90.18,90.75,90.15,90.4,55781.0,74.5915,75.063,74.5667,74.7735,55781.0
2021-10-19 12:30:00,90.39,90.75,90.3,90.75,64941.0,74.7652,75.063,74.6908,75.063,64941.0
2021-10-19 13:00:00,90.74,90.85,90.54,90.68,54791.0,75.0547,75.1457,74.8893,75.0051,54791.0
2021-10-19 13:30:00,90.67,90.85,90.52,90.63,70092.0,74.9968,75.1457,74.8728,74.9637,70092.0
2021-10-19 14:00:00,90.62,90.62,90.34,90.41,90080.0,74.9555,74.9555,74.7239,74.7818,90080.0
2021-10-19 14:30:00,90.39,90.39,89.75,89.94,93464.0,74.7652,74.7652,74.2359,74.393,93464.0
2021-10-19 15:00:00,89.92,90.21,89.84,90.02,103117.0,74.3765,74.6163,74.3103,74.4592,103117.0
2021-10-19 15:30:00,90.02,90.19,89.78,90.16,352359.0,74.4592,74.5998,74.2607,74.575,352359.0
2021-10-20 09:30:00,89.51,90.08,89.04,89.98,148302.0,74.0373,74.5088,73.6486,74.4261,148302.0
2021-10-20 10:00:00,89.93,90.6,89.68,90.48,144964.0,74.3847,74.9389,74.178,74.8397,144964.0
2021-10-20 10:30:00,90.49,91.7,90.49,91.01,213257.0,74.8479,75.8488,74.8479,75.2781,213257.0
2021-10-20 11:00:00,91.03,91.23,90.84,90.98,166290.0,75.2946,75.46,75.1374,75.2532,166290.0
2021-10-20 11:30:00,91.03,91.44,90.8,91.41,91612.0,75.2946,75.6337,75.1044,75.6089,91612.0
2021-10-20 12:00:00,91.44,92.06,91.44,92.03,268184.0,75.6337,76.1465,75.6337,76.1217,268184.0
2021-10-20 12:30:00,92.05,92.3,91.86,92.11,178364.0,76.1383,76.3451,75.9811,76.1879,178364.0
2021-10-20 13:00:00,92.11,92.33,91.82,92.29,134776.0,76.1879,76.3699,75.948,76.3368,134776.0
2021-10-20 13:30:00,92.28,92.58,92.16,92.44,160980.0,76.3285,76.5767,76.2293,76.4609,160980.0
2021-10-20 14:00:00,92.43,92.77,92.35,92.77,108772.0,76.4526,76.7338,76.3864,76.7338,108772.0
2021-10-20 14:30:00,92.77,93.16,92.7,93.02,164546.0,76.7338,77.0564,76.6759,76.9406,164546.0
2021-10-20 15:00:00,93.02,93.3,92.98,93.27,224132.0,76.9406,77.1722,76.9075,77.1474,224132.0
2021-10-20 15:30:00,93.28,93.43,92.83,93.12,492713.0,77.1557,77.2797,76.7834,77.0233,492713.0
2021-10-21 09:30:00,91.97,92.73,91.33,92.46,245324.0,76.0721,76.7007,75.5427,76.4774,245324.0
2021-10-21 10:00:00,92.49,92.57,91.66,91.84,111584.0,76.5022,76.5684,75.8157,75.9646,111584.0
2021-10-21 10:30:00,91.83,92.03,90.87,90.92,145891.0,75.9563,76.1217,75.1623,75.2036,145891.0
2021-10-21 11:00:00,90.9,90.9,90.0,90.19,327948.0,75.1871,75.1871,74.4426,74.5998,327948.0
2021-10-21 11:30:00,90.19,90.77,89.89,90.71,244283.0,74.5998,75.0795,74.3517,75.0299,244283.0
2021-10-21 12:00:00,90.7,91.09,90.58,90.98,123627.0,75.0216,75.3442,74.9224,75.2532,123627.0
2021-10-21 12:30:00,90.99,91.13,90.79,90.99,77823.0,75.2615,75.3773,75.0961,75.2615,77823.0
2021-10-21 13:00:00,91.0,91.24,90.72,91.03,161662.0,75.2698,75.4683,75.0382,75.2946,161662.0
2021-10-21 13:30:00,91.02,91.05,90.1,90.36,370272.0,75.2863,75.3111,74.5254,74.7404,370272.0
2021-10-21 14:00:00,90.4,90.87,90.33,90.65,149989.0,74.7735,75.1623,74.7156,74.9803,149989.0
2021-10-21 14:30:00,90.61,90.82,90.44,90.73,83562.0,74.9472,75.1209,74.8066,75.0465,83562.0
2021-10-21 15:00:00,90.73,91.05,90.72,90.85,93418.0,75.0465,75.3111,75.0382,75.1457,93418.0
2021-10-21 15:30:00,90.88,91.13,90.71,90.88,359466.0,75.1705,75.3773,75.0299,75.1705,359466.0
2021-10-22 09:30:00,91.58,92.4,91.45,92.14,97862.0,75.7495,76.4278,75.642,76.2127,97862.0
2021-10-22 10:00:00,92.09,92.1,91.56,92.0,130006.0,76.1714,76.1796,75.733,76.0969,130006.0
2021-10-22 10:30:00,91.95,92.2,91.18,91.44,126836.0,76.0556,76.2623,75.4187,75.6337,126836.0
2021-10-22 11:00:00,91.47,91.82,91.24,91.36,93793.0,75.6585,75.948,75.4683,75.5676,93793.0
2021-10-22 11:30:00,91.35,91.37,90.65,90.87,123613.0,75.5593,75.5758,74.9803,75.1623,123613.0
2021-10-22 12:00:00,90.86,91.35,90.79,91.21,69672.0,75.154,75.5593,75.0961,75.4435,69672.0
2021-10-22 12:30:00,91.17,91.52,91.08,91.39,68017.0,75.4104,75.6999,75.336,75.5924,68017.0
2021-10-22 13:00:00,91.43,91.5,91.27,91.36,43347.0,75.6255,75.6833,75.4931,75.5676,43347.0
2021-10-22 13:30:00,91.38,91.76,91.36,91.5,44700.0,75.5841,75.8984,75.5676,75.6833,44700.0
2021-10-22 14:00:00,91.53,91.73,91.5,91.73,43377.0,75.7082,75.8736,75.6833,75.8736,43377.0
2021-10-22 14:30:00,91.7,91.9,91.57,91.65,51565.0,75.8488,76.0142,75.7412,75.8074,51565.0
2021-10-22 15:00:00,91.65,91.88,91.47,91.85,56196.0,75.8074,75.9977,75.6585,75.9728,56196.0
2021-10-22 15:30:00,91.86,92.29,91.84,92.02,298535.0,75.9811,76.3368,75.9646,76.1135,298535.0
2021-10-25 09:30:00,93.5,94.61,92.84,94.45,278745.0,77.3376,78.2558,76.7917,78.1234,278745.0
2021-10-25 10:00:00,94.49,94.74,94.12,94.38,235952.0,78.1565,78.3633,77.8505,78.0655,235952.0
2021-10-25 10:30:00,94.4,94.65,94.17,94.5,222241.0,78.0821,78.2888,77.8918,78.1648,222241.0
2021-10-25 11:00:00,94.51,94.51,93.93,94.1,183742.0,78.173,78.173,77.6933,77.8339,183742.0
2021-10-25 11:30:00,94.05,94.18,93.75,93.8,90480.0,77.7926,77.9001,77.5444,77.5858,90480.0
2021-10-25 12:00:00,93.79,93.97,93.23,93.23,107112.0,77.5775,77.7264,77.1143,77.1143,107112.0
2021-10-25 12:30:00,93.25,93.36,92.95,93.09,84101.0,77.1308,77.2218,76.8827,76.9985,84101.0
2021-10-25 13:00:00,93.09,93.94,93.08,93.87,93585.0,76.9985,77.7016,76.9902,77.6437,93585.0
2021-10-25 13:30:00,93.9,93.98,93.53,93.95,96311.0,77.6685,77.7347,77.3624,77.7098,96311.0
2021-10-25 14:00:00,93.95,93.96,93.53,93.88,73957.0,77.7098,77.7181,77.3624,77.6519,73957.0
2021-10-25 14:30:00,93.86,93.98,93.59,93.98,80116.0,77.6354,77.7347,77.4121,77.7347,80116.0
2021-10-25 15:00:00,93.96,94.01,93.49,93.89,97812.0,77.7181,77.7595,77.3294,77.6602,97812.0
2021-10-25 15:30:00,93.87,94.1,93.75,94.07,285890.0,77.6437,77.8339,77.5444,77.8091,285890.0
2021-10-26 09:30:00,94.54,95.48,93.84,95.01,342119.0,78.1979,78.9754,77.6189,78.5866,342119.0
2021-10-26 10:00:00,94.92,95.59,94.71,95.22,103950.0,78.5122,79.0664,78.3385,78.7603,103950.0
2021-10-26 10:30:00,95.17,95.17,94.62,94.89,119537.0,78.719,78.719,78.264,78.4874,119537.0
2021-10-26 11:00:00,94.9,94.95,94.52,94.72,69347.0,78.4956,78.537,78.1813,78.3467,69347.0
2021-10-26 11:30:00,94.72,95.02,94.49,94.81,54845.0,78.3467,78.5949,78.1565,78.4212,54845.0
2021-10-26 12:00:00,94.8,95.07,94.64,95.05,114684.0,78.4129,78.6362,78.2806,78.6197,114684.0
2021-10-26 12:30:00,95.04,95.06,94.13,94.34,115045.0,78.6114,78.628,77.8587,78.0324,115045.0
2021-10-26 13:00:00,94.29,94.61,94.26,94.5,123261.0,77.9911,78.2558,77.9663,78.1648,123261.0
2021-10-26 13:30:00,94.48,94.97,94.46,94.93,87477.0,78.1482,78.5535,78.1317,78.5204,87477.0
2021-10-26 14:00:00,94.91,95.44,94.91,95.4,125322.0,78.5039,78.9423,78.5039,78.9092,125322.0
2021-10-26 14:30:00,95.43,95.54,95.23,95.27,107520.0,78.934,79.025,78.7686,78.8017,107520.0
2021-10-26 15:00:00,95.27,95.65,95.27,95.31,80103.0,78.8017,79.116,78.8017,78.8348,80103.0
2021-10-26 15:30:00,95.31,95.38,94.96,95.0,199458.0,78.8348,78.8927,78.5453,78.5783,199458.0
2021-10-27 09:30:00,93.52,94.08,92.34,93.95,282847.0,77.3542,77.8174,76.3781,77.7098,282847.0
2021-10-27 10:00:00,93.91,94.65,93.89,94.14,183469.0,77.6768,78.2888,77.6602,77.867,183469.0
2021-10-27 10:30:00,94.11,94.42,93.49,94.1,152887.0,77.8422,78.0986,77.3294,77.8339,152887.0
2021-10-27 11:00:00,94.13,94.49,93.76,94.08,105707.0,77.8587,78.1565,77.5527,77.8174,105707.0
2021-10-27 11:30:00,94.09,94.51,93.76,93.8,117086.0,77.8256,78.173,77.5527,77.5858,117086.0
2021-10-27 12:00:00,93.83,93.91,93.43,93.79,124933.0,77.6106,77.6768,77.2797,77.5775,124933.0
2021-10-27 12:30:00,93.78,93.78,93.12,93.64,121308.0,77.5692,77.5692,77.0233,77.4534,121308.0
2021-10-27 13:00:00,93.63,93.71,93.41,93.48,55728.0,77.4452,77.5113,77.2632,77.3211,55728.0
2021-10-27 13:30:00,93.47,93.58,93.29,93.52,90215.0,77.3128,77.4038,77.1639,77.3542,90215.0
2021-10-27 14:00:00,93.51,93.79,93.41,93.75,97619.0,77.3459,77.5775,77.2632,77.5444,97619.0
2021-10-27 14:30:00,93.74,93.86,93.43,93.46,248311.0,77.5361,77.6354,77.2797,77.3045,248311.0
2021-10-27 15:00:00,93.47,93.48,92.71,93.18,223412.0,77.3128,77.3211,76.6842,77.0729,223412.0
2021-10-27 15:30:00,93.18,93.61,92.94,93.05,727159.0,77.0729,77.4286,76.8744,76.9654,727159.0
2021-10-28 09:30:00,92.45,93.77,92.45,93.64,105204.0,76.4691,77.561,76.4691,77.4534,105204.0
2021-10-28 10:00:00,93.31,93.93,92.73,93.93,164598.0,77.1805,77.6933,76.7007,77.6933,164598.0
2021-10-28 10:30:00,93.84,93.89,93.22,93.35,64008.0,77.6189,77.6602,77.106,77.2136,64008.0
2021-10-28 11:00:00,93.36,93.37,92.42,92.62,90015.0,77.2218,77.2301,76.4443,76.6097,90015.0
2021-10-28 11:30:00,92.62,92.91,92.56,92.67,69044.0,76.6097,76.8496,76.5601,76.6511,69044.0
2021-10-28 12:00:00,92.73,92.79,92.52,92.68,92057.0,76.7007,76.7504,76.527,76.6594,92057.0
2021-10-28 12:30:00,92.71,93.37,92.65,93.31,155017.0,76.6842,77.2301,76.6346,77.1805,155017.0
2021-10-28 13:00:00,93.3,93.44,93.06,93.18,48734.0,77.1722,77.288,76.9737,77.0729,48734.0
2021-10-28 13:30:00,93.2,93.54,93.18,93.28,40218.0,77.0895,77.3707,77.0729,77.1557,40218.0
2021-10-28 14:00:00,93.27,93.82,93.27,93.77,51631.0,77.1474,77.6023,77.1474,77.561,51631.0
2021-10-28 14:30:00,93.71,93.96,93.55,93.77,74884.0,77.5113,77.7181,77.379,77.561,74884.0
2021-10-28 15:00:00,93.74,93.81,93.57,93.63,216279.0,77.5361,77.594,77.3955,77.4452,216279.0
2021-10-28 15:30:00,93.64,94.02,93.61,93.81,267756.0,77.4534,77.7677,77.4286,77.594,267756.0
2021-10-29 09:30:00,93.52,94.6,93.52,93.93,182319.0,77.3542,78.2475,77.3542,77.6933,182319.0
2021-10-29 10:00:00,93.9,93.92,91.83,92.26,128854.0,77.6685,77.685,75.9563,76.312,128854.0
2021-10-29 10:30:00,92.26,92.77,92.02,92.77,73907.0,76.312,76.7338,76.1135,76.7338,73907.0
2021-10-29 11:00:00,92.75,92.92,92.61,92.72,66321.0,76.7173,76.8579,76.6015,76.6925,66321.0
2021-10-29 11:30:00,92.69,92.8,92.24,92.37,92468.0,76.6676,76.7586,76.2954,76.403,92468.0
2021-10-29 12:00:00,92.34,92.73,92.31,92.68,88411.0,76.3781,76.7007,76.3533,76.6594,88411.0
2021-10-29 12:30:00,92.67,92.96,92.39,92.43,54526.0,76.6511,76.891,76.4195,76.4526,54526.0
2021-10-29 13:00:00,92.45,92.53,92.15,92.24,53211.0,76.4691,76.5353,76.221,76.2954,53211.0
2021-10-29 13:30:00,92.26,92.45,92.06,92.36,43933.0,76.312,76.4691,76.1465,76.3947,43933.0
2021-10-29 14:00:00,92.33,92.46,92.19,92.39,45793.0,76.3699,76.4774,76.2541,76.4195,45793.0
2021-10-29 14:30:00,92.32,92.5,92.24,92.45,39857.0,76.3616,76.5105,76.2954,76.4691,39857.0
2021-10-29 15:00:00,92.48,92.53,92.26,92.31,48407.0,76.4939,76.5353,76.312,76.3533,48407.0
2021-10-29 15:30:00,92.31,92.76,92.3,92.47,221200.0,76.3533,76.7255,76.3451,76.4857,221200.0
2021-11-01 09:30:00,93.64,94.21,93.05,93.09,196324.0,77.4534,77.9249,76.9654,76.9985,196324.0
2021-11-01 10:00:00,93.14,93.66,92.51,93.22,223002.0,77.0399,77.47,76.5188,77.106,223002.0
2021-11-01 10:30:00,93.22,93.61,93.07,93.38,105380.0,77.106,77.4286,76.982,77.2384,105380.0
2021-11-01 11:00:00,93.4,93.49,92.98,93.05,108311.0,77.2549,77.3294,76.9075,76.9654,108311.0
2021-11-01 11:30:00,93.06,93.39,93.03,93.29,130959.0,76.9737,77.2466,76.9489,77.1639,130959.0
2021-11-01 12:00:00,93.31,93.55,93.23,93.31,81354.0,77.1805,77.379,77.1143,77.1805,81354.0
2021-11-01 12:30:00,93.3,93.54,93.18,93.54,80303.0,77.1722,77.3707,77.0729,77.3707,80303.0
2021-11-01 13:00:00,93.54,93.63,93.13,93.2,107321.0,77.3707,77.4452,77.0316,77.0895,107321.0
2021-11-01 13:30:00,93.21,93.51,93.16,93.38,71850.0,77.0978,77.3459,77.0564,77.2384,71850.0
2021-11-01 14:00:00,93.39,93.8,93.38,93.62,112329.0,77.2466,77.5858,77.2384,77.4369,112329.0
2021-11-01 14:30:00,93.61,93.78,93.54,93.69,85910.0,77.4286,77.5692,77.3707,77.4948,85910.0
2021-11-01 15:00:00,93.66,93.8,93.41,93.42,126396.0,77.47,77.5858,77.2632,77.2715,126396.0
2021-11-01 15:30:00,93.43,93.49,93.04,93.45,561957.0,77.2797,77.3294,76.9571,77.2963,561957.0
2021-11-02 09:30:00,92.73,93.6,92.73,93.47,138380.0,76.7007,77.4203,76.7007,77.3128,138380.0
2021-11-02 10:00:00,93.48,94.19,93.01,93.17,136061.0,77.3211,77.9084,76.9323,77.0647,136061.0
2021-11-02 10:30:00,93.14,93.32,92.58,92.64,132078.0,77.0399,77.1887,76.5767,76.6263,132078.0
2021-11-02 11:00:00,92.64,93.05,92.57,92.97,81392.0,76.6263,76.9654,76.5684,76.8992,81392.0
2021-11-02 11:30:00,92.98,93.09,92.25,92.3,73062.0,76.9075,76.9985,76.3037,76.3451,73062.0
2021-11-02 12:00:00,92.27,92.64,92.21,92.41,51623.0,76.3202,76.6263,76.2706,76.436,51623.0
2021-11-02 12:30:00,92.53,92.86,92.46,92.66,36944.0,76.5353,76.8083,76.4774,76.6428,36944.0
2021-11-02 13:00:00,92.68,93.32,92.61,93.13,77633.0,76.6594,77.1887,76.6015,77.0316,77633.0
2021-11-02 13:30:00,93.06,93.09,92.86,92.95,63711.0,76.9737,76.9985,76.8083,76.8827,63711.0
2021-11-02 14:00:00,92.95,93.04,92.73,92.77,38551.0,76.8827,76.9571,76.7007,76.7338,38551.0
2021-11-02 14:30:00,92.73,92.97,92.66,92.76,65198.0,76.7007,76.8992,76.6428,76.7255,65198.0
2021-11-02 15:00:00,92.75,92.9,92.56,92.9,76778.0,76.7173,76.8413,76.5601,76.8413,76778.0
2021-11-02 15:30:00,92.87,92.94,92.66,92.82,217698.0,76.8165,76.8744,76.6428,76.7752,217698.0
2021-11-03 09:30:00,91.57,92.25,90.15,92.25,347516.0,75.7412,76.3037,74.5667,76.3037,347516.0
2021-11-03 10:00:00,92.19,93.11,92.09,93.03,134774.0,76.2541,77.015,76.1714,76.9489,134774.0
2021-11-03 10:30:00,93.0,93.1,92.53,92.57,171795.0,76.9241,77.0068,76.5353,76.5684,171795.0
2021-11-03 11:00:00,92.54,92.7,91.82,92.07,193137.0,76.5436,76.6759,75.948,76.1548,193137.0
2021-11-03 11:30:00,92.08,92.18,91.25,91.47,268901.0,76.1631,76.2458,75.4766,75.6585,268901.0
2021-11-03 12:00:00,91.47,91.52,91.04,91.04,120391.0,75.6585,75.6999,75.3029,75.3029,120391.0
2021-11-03 12:30:00,91.04,91.19,90.66,90.97,285427.0,75.3029,75.4269,74.9886,75.245,285427.0
2021-11-03 13:00:00,90.96,91.04,90.62,90.74,250651.0,75.2367,75.3029,74.9555,75.0547,250651.0
2021-11-03 13:30:00,90.75,90.76,90.27,90.35,97122.0,75.063,75.0713,74.666,74.7321,97122.0
2021-11-03 14:00:00,90.32,91.2,90.32,90.93,226623.0,74.7073,75.4352,74.7073,75.2119,226623.0
2021-11-03 14:30:00,90.93,91.15,90.77,90.79,236251.0,75.2119,75.3939,75.0795,75.0961,236251.0
2021-11-03 15:00:00,90.76,91.14,90.76,90.98,287355.0,75.0713,75.3856,75.0713,75.2532,287355.0
2021-11-03 15:30:00,90.99,91.13,90.49,90.94,501638.0,75.2615,75.3773,74.8479,75.2202,501638.0
2021-11-04 09:30:00,92.58,93.63,92.57,93.19,318957.0,76.5767,77.4452,76.5684,77.0812,318957.0
2021-11-04 10:00:00,93.21,93.46,91.13,91.36,359046.0,77.0978,77.3045,75.3773,75.5676,359046.0
2021-11-04 10:30:00,91.41,92.23,91.36,91.68,253672.0,75.6089,76.2872,75.5676,75.8322,253672.0
2021-11-04 11:00:00,91.66,91.92,90.91,90.99,184499.0,75.8157,76.0307,75.1953,75.2615,184499.0
2021-11-04 11:30:00,90.99,91.77,90.9,91.65,202206.0,75.2615,75.9067,75.1871,75.8074,202206.0
2021-11-04 12:00:00,91.67,92.15,91.27,91.27,117410.0,75.824,76.221,75.4931,75.4931,117410.0
2021-11-04 12:30:00,91.29,91.54,91.25,91.32,180537.0,75.5097,75.7164,75.4766,75.5345,180537.0
2021-11-04 13:00:00,91.31,91.36,90.95,91.34,154219.0,75.5262,75.5676,75.2284,75.551,154219.0
2021-11-04 13:30:00,91.31,91.39,90.97,91.17,243654.0,75.5262,75.5924,75.245,75.4104,243654.0
2021-11-04 14:00:00,91.19,91.19,90.53,90.79,262966.0,75.4269,75.4269,74.881,75.0961,262966.0
2021-11-04 14:30:00,90.79,90.83,90.19,90.39,259616.0,75.0961,75.1292,74.5998,74.7652,259616.0
2021-11-04 15:00:00,90.38,91.02,90.13,90.94,226651.0,74.757,75.2863,74.5502,75.2202,226651.0
2021-11-04 15:30:00,90.94,91.24,90.61,90.84,642114.0,75.2202,75.4683,74.9472,75.1374,642114.0
2021-11-05 09:30:00,95.0,96.19,93.73,93.79,902064.0,78.5783,79.5626,77.5279,77.5775,902064.0
2021-11-05 10:00:00,93.8,95.45,93.76,94.74,567288.0,77.5858,78.9506,77.5527,78.3633,567288.0
2021-11-05 10:30:00,94.71,95.12,92.88,93.2,345423.0,78.3385,78.6776,76.8248,77.0895,345423.0
2021-11-05 11:00:00,93.29,94.06,93.13,93.81,244284.0,77.1639,77.8008,77.0316,77.594,244284.0
2021-11-05 11:30:00,93.83,94.46,93.7,94.46,234154.0,77.6106,78.1317,77.5031,78.1317,234154.0
2021-11-05 12:00:00,94.46,95.0,94.23,94.9,227028.0,78.1317,78.5783,77.9414,78.4956,227028.0
2021-11-05 12:30:00,94.9,95.46,94.78,95.34,140986.0,78.4956,78.9588,78.3964,78.8596,140986.0
2021-11-05 13:00:00,95.34,96.12,95.12,95.58,631825.0,78.8596,79.5047,78.6776,79.0581,631825.0
2021-11-05 13:30:00,95.59,95.87,95.29,95.69,203261.0,79.0664,79.298,78.8182,79.1491,203261.0
2021-11-05 14:00:00,95.69,95.83,95.43,95.49,160797.0,79.1491,79.2649,78.934,78.9836,160797.0
2021-11-05 14:30:00,95.49,96.17,95.46,96.14,150025.0,78.9836,79.5461,78.9588,79.5213,150025.0
2021-11-05 15:00:00,96.13,96.19,95.18,95.25,342318.0,79.513,79.5626,78.7272,78.7851,342318.0
2021-11-05 15:30:00,95.25,95.29,94.68,95.11,829989.0,78.7851,78.8182,78.3137,78.6693,829989.0
2021-11-08 09:30:00,96.22,97.85,96.04,97.55,329996.0,79.5875,80.9357,79.4386,80.6875,329996.0
2021-11-08 10:00:00,97.65,97.65,96.42,97.05,153618.0,80.7703,80.7703,79.7529,80.274,153618.0
2021-11-08 10:30:00,97.07,97.12,96.4,96.78,161308.0,80.2905,80.3319,79.7363,80.0507,161308.0
2021-11-08 11:00:00,96.78,96.92,96.52,96.62,107644.0,80.0507,80.1665,79.8356,79.9183,107644.0
2021-11-08 11:30:00,96.61,97.14,96.57,97.11,117383.0,79.91,80.3484,79.877,80.3236,117383.0
2021-11-08 12:00:00,97.09,97.39,96.59,97.39,177173.0,80.3071,80.5552,79.8935,80.5552,177173.0
2021-11-08 12:30:00,97.4,98.2,97.39,97.84,136638.0,80.5635,81.2252,80.5552,80.9274,136638.0
2021-11-08 13:00:00,97.82,97.84,96.78,96.78,78260.0,80.9109,80.9274,80.0507,80.0507,78260.0
2021-11-08 13:30:00,96.75,96.85,96.02,96.16,124290.0,80.0258,80.1086,79.422,79.5378,124290.0
2021-11-08 14:00:00,96.14,96.34,95.81,96.3,63296.0,79.5213,79.6867,79.2483,79.6536,63296.0
2021-11-08 14:30:00,96.28,96.59,96.23,96.53,64024.0,79.6371,79.8935,79.5957,79.8439,64024.0
2021-11-08 15:00:00,96.56,96.93,96.49,96.91,129451.0,79.8687,80.1747,79.8108,80.1582,129451.0
2021-11-08 15:30:00,96.91,97.27,96.82,97.0,325936.0,80.1582,80.456,80.0837,80.2326,325936.0
2021-11-09 09:30:00,96.87,97.47,95.42,95.74,138818.0,80.1251,80.6214,78.9257,79.1904,138818.0
2021-11-09 10:00:00,95.68,96.0,94.84,95.19,142400.0,79.1408,79.4055,78.446,78.7355,142400.0
2021-11-09 10:30:00,95.2,95.71,95.15,95.6,132879.0,78.7438,79.1656,78.7024,79.0746,132879.0
2021-11-09 11:00:00,95.63,96.15,95.62,96.07,100407.0,79.0994,79.5296,79.0912,79.4634,100407.0
2021-11-09 11:30:00,96.07,96.16,95.0,95.03,59121.0,79.4634,79.5378,78.5783,78.6032,59121.0
2021-11-09 12:00:00,95.01,95.54,94.81,95.37,97293.0,78.5866,79.025,78.4212,78.8844,97293.0
2021-11-09 12:30:00,95.39,95.76,95.33,95.55,77893.0,78.9009,79.207,78.8513,79.0333,77893.0
2021-11-09 13:00:00,95.57,95.91,95.51,95.91,89158.0,79.0498,79.331,79.0002,79.331,89158.0
2021-11-09 13:30:00,95.89,96.3,95.89,95.92,115303.0,79.3145,79.6536,79.3145,79.3393,115303.0
2021-11-09 14:00:00,95.89,96.55,95.88,96.54,73469.0,79.3145,79.8604,79.3062,79.8521,73469.0
2021-11-09 14:30:00,96.53,96.94,96.35,96.92,72792.0,79.8439,80.183,79.695,80.1665,72792.0
2021-11-09 15:00:00,96.9,96.99,96.68,96.84,77937.0,80.1499,80.2244,79.9679,80.1003,77937.0
2021-11-09 15:30:00,96.86,97.2,96.8,97.11,282084.0,80.1168,80.3981,80.0672,80.3236,282084.0
2021-11-10 09:30:00,96.23,96.42,95.38,95.87,130233.0,79.5957,79.7529,78.8927,79.298,130233.0
2021-11-10 10:00:00,95.91,95.92,94.69,95.16,135135.0,79.331,79.3393,78.3219,78.7107,135135.0
2021-11-10 10:30:00,95.15,95.6,94.74,94.86,331281.0,78.7024,79.0746,78.3633,78.4625,331281.0
2021-11-10 11:00:00,94.85,95.78,94.84,95.78,164053.0,78.4543,79.2235,78.446,79.2235,164053.0
2021-11-10 11:30:00,95.77,95.85,95.44,95.57,138948.0,79.2152,79.2814,78.9423,79.0498,138948.0
2021-11-10 12:00:00,95.58,95.64,95.05,95.13,88047.0,79.0581,79.1077,78.6197,78.6859,88047.0
2021-11-10 12:30:00,95.14,95.3,94.77,94.78,152627.0,78.6941,78.8265,78.3881,78.3964,152627.0
2021-11-10 13:00:00,94.78,95.1,94.35,94.56,174660.0,78.3964,78.6611,78.0407,78.2144,174660.0
2021-11-10 13:30:00,94.57,94.68,93.2,93.24,308269.0,78.2227,78.3137,77.0895,77.1226,308269.0
2021-11-10 14:00:00,93.25,93.68,93.03,93.11,165282.0,77.1308,77.4865,76.9489,77.015,165282.0
2021-11-10 14:30:00,93.12,93.76,93.08,93.72,203948.0,77.0233,77.5527,76.9902,77.5196,203948.0
2021-11-10 15:00:00,93.71,94.61,93.6,94.47,246477.0,77.5113,78.2558,77.4203,78.14,246477.0
2021-11-10 15:30:00,94.45,94.79,94.24,94.29,559620.0,78.1234,78.4046,77.9497,77.9911,559620.0
2021-11-11 09:30:00,94.73,96.05,94.73,95.85,238596.0,78.355,79.4468,78.355,79.2814,238596.0
2021-11-11 10:00:00,95.89,96.32,95.59,95.68,134899.0,79.3145,79.6702,79.0664,79.1408,134899.0
2021-11-11 10:30:00,95.65,95.74,95.12,95.41,214906.0,79.116,79.1904,78.6776,78.9175,214906.0
2021-11-11 11:00:00,95.42,96.27,95.38,95.46,141921.0,78.9257,79.6288,78.8927,78.9588,141921.0
2021-11-11 11:30:00,95.47,95.8,95.32,95.44,147914.0,78.9671,79.2401,78.843,78.9423,147914.0
2021-11-11 12:00:00,95.46,96.09,95.3,96.08,80502.0,78.9588,79.4799,78.8265,79.4717,80502.0
2021-11-11 12:30:00,96.13,96.14,95.87,95.98,82453.0,79.513,79.5213,79.298,79.3889,82453.0
2021-11-11 13:00:00,95.96,96.0,95.35,95.65,95755.0,79.3724,79.4055,78.8678,79.116,95755.0
2021-11-11 13:30:00,95.65,95.75,95.54,95.69,191570.0,79.116,79.1987,79.025,79.1491,191570.0
2021-11-11 14:00:00,95.68,95.71,95.2,95.41,123114.0,79.1408,79.1656,78.7438,78.9175,123114.0
2021-11-11 14:30:00,95.4,95.44,94.98,95.18,115489.0,78.9092,78.9423,78.5618,78.7272,115489.0
2021-11-11 15:00:00,95.19,95.53,95.15,95.36,127617.0,78.7355,79.0167,78.7024,78.8761,127617.0
2021-11-11 15:30:00,95.34,95.36,94.88,94.9,344920.0,78.8596,78.8761,78.4791,78.4956,344920.0
2021-11-12 09:30:00,94.49,96.03,94.29,95.42,477382.0,78.1565,79.4303,77.9911,78.9257,477382.0
2021-11-12 10:00:00,95.47,95.82,95.15,95.36,126685.0,78.9671,79.2566,78.7024,78.8761,126685.0
2021-11-12 10:30:00,95.38,95.38,94.8,94.96,155056.0,78.8927,78.8927,78.4129,78.5453,155056.0
2021-11-12 11:00:00,94.98,95.27,94.78,95.15,104224.0,78.5618,78.8017,78.3964,78.7024,104224.0
2021-11-12 11:30:00,95.13,95.55,95.08,95.14,122936.0,78.6859,79.0333,78.6445,78.6941,122936.0
2021-11-12 12:00:00,95.12,95.25,94.94,95.06,62512.0,78.6776,78.7851,78.5287,78.628,62512.0
2021-11-12 12:30:00,95.02,95.12,94.78,94.98,45739.0,78.5949,78.6776,78.3964,78.5618,45739.0
2021-11-12 13:00:00,94.98,95.09,94.79,94.96,129492.0,78.5618,78.6528,78.4046,78.5453,129492.0
2021-11-12 13:30:00,94.99,95.0,94.58,94.77,68856.0,78.5701,78.5783,78.2309,78.3881,68856.0
2021-11-12 14:00:00,94.76,94.87,94.58,94.6,108481.0,78.3798,78.4708,78.2309,78.2475,108481.0
2021-11-12 14:30:00,94.62,94.63,94.46,94.53,170345.0,78.264,78.2723,78.1317,78.1896,170345.0
2021-11-12 15:00:00,94.55,94.84,94.52,94.84,118676.0,78.2061,78.446,78.1813,78.446,118676.0
2021-11-12 15:30:00,94.86,95.04,94.76,94.83,432442.0,78.4625,78.6114,78.3798,78.4377,432442.0
2021-11-15 09:30:00,94.45,94.71,92.32,93.48,417856.0,78.1234,78.3385,76.3616,77.3211,417856.0
2021-11-15 10:00:00,93.46,93.49,92.93,92.96,196054.0,77.3045,77.3294,76.8662,76.891,196054.0
2021-11-15 10:30:00,92.95,93.37,92.85,93.01,267231.0,76.8827,77.2301,76.8,76.9323,267231.0
2021-11-15 11:00:00,93.0,93.56,93.0,93.38,372933.0,76.9241,77.3873,76.9241,77.2384,372933.0
2021-11-15 11:30:00,93.35,93.4,92.89,92.95,136624.0,77.2136,77.2549,76.8331,76.8827,136624.0
2021-11-15 12:00:00,92.94,93.06,92.58,93.04,92014.0,76.8744,76.9737,76.5767,76.9571,92014.0
2021-11-15 12:30:00,93.05,93.64,93.03,93.56,304274.0,76.9654,77.4534,76.9489,77.3873,304274.0
2021-11-15 13:00:00,93.55,94.0,93.45,93.81,482831.0,77.379,77.7512,77.2963,77.594,482831.0
2021-11-15 13:30:00,93.79,94.13,93.58,93.9,564906.0,77.5775,77.8587,77.4038,77.6685,564906.0
2021-11-15 14:00:00,93.91,94.1,93.5,93.55,370745.0,77.6768,77.8339,77.3376,77.379,370745.0
2021-11-15 14:30:00,93.54,93.93,93.42,93.88,263902.0,77.3707,77.6933,77.2715,77.6519,263902.0
2021-11-15 15:00:00,93.86,93.86,93.48,93.5,190670.0,77.6354,77.6354,77.3211,77.3376,190670.0
2021-11-15 15:30:00,93.51,93.6,93.16,93.2,617413.0,77.3459,77.4203,77.0564,77.0895,617413.0
2021-11-16 09:30:00,93.61,93.8,92.9,93.3,251060.0,77.4286,77.5858,76.8413,77.1722,251060.0
2021-11-16 10:00:00,93.3,93.35,92.18,92.29,90893.0,77.1722,77.2136,76.2458,76.3368,90893.0
2021-11-16 10:30:00,92.29,92.69,92.1,92.47,201723.0,76.3368,76.6676,76.1796,76.4857,201723.0
2021-11-16 11:00:00,92.5,92.6,92.23,92.4,99393.0,76.5105,76.5932,76.2872,76.4278,99393.0
2021-11-16 11:30:00,92.44,92.87,92.43,92.84,209351.0,76.4609,76.8165,76.4526,76.7917,209351.0
2021-11-16 12:00:00,92.84,93.17,92.65,92.86,434762.0,76.7917,77.0647,76.6346,76.8083,434762.0
2021-11-16 12:30:00,92.85,93.39,92.82,93.39,162743.0,76.8,77.2466,76.7752,77.2466,162743.0
2021-11-16 13:00:00,93.39,93.54,93.12,93.23,86837.0,77.2466,77.3707,77.0233,77.1143,86837.0
2021-11-16 13:30:00,93.25,93.37,93.0,93.0,172823.0,77.1308,77.2301,76.9241,76.9241,172823.0
2021-11-16 14:00:00,93.0,93.13,92.87,93.04,197583.0,76.9241,77.0316,76.8165,76.9571,197583.0
2021-11-16 14:30:00,93.03,93.07,92.59,92.76,293029.0,76.9489,76.982,76.5849,76.7255,293029.0
2021-11-16 15:00:00,92.76,92.88,92.35,92.37,275863.0,76.7255,76.8248,76.3864,76.403,275863.0
2021-11-16 15:30:00,92.37,92.43,91.84,91.85,483630.0,76.403,76.4526,75.9646,75.9728,483630.0
2021-11-17 09:30:00,90.71,91.69,90.31,91.07,399477.0,75.0299,75.8405,74.6991,75.3277,399477.0
2021-11-17 10:00:00,91.04,91.89,90.98,91.67,243102.0,75.3029,76.0059,75.2532,75.824,243102.0
2021-11-17 10:30:00,91.71,92.48,91.69,91.85,248729.0,75.857,76.4939,75.8405,75.9728,248729.0
2021-11-17 11:00:00,91.88,91.94,91.25,91.49,87286.0,75.9977,76.0473,75.4766,75.6751,87286.0
2021-11-17 11:30:00,91.49,91.93,91.48,91.75,79149.0,75.6751,76.039,75.6668,75.8901,79149.0
2021-11-17 12:00:00,91.76,91.89,91.29,91.3,96434.0,75.8984,76.0059,75.5097,75.5179,96434.0
2021-11-17 12:30:00,91.28,91.51,90.95,91.4,133174.0,75.5014,75.6916,75.2284,75.6006,133174.0
2021-11-17 13:00:00,91.4,91.5,91.14,91.38,96502.0,75.6006,75.6833,75.3856,75.5841,96502.0
2021-11-17 13:30:00,91.41,91.41,90.61,90.8,225729.0,75.6089,75.6089,74.9472,75.1044,225729.0
2021-11-17 14:00:00,90.81,90.83,90.07,90.19,273637.0,75.1126,75.1292,74.5005,74.5998,273637.0
2021-11-17 14:30:00,90.19,90.4,89.93,90.33,466947.0,74.5998,74.7735,74.3847,74.7156,466947.0
2021-11-17 15:00:00,90.36,90.41,89.77,89.79,409553.0,74.7404,74.7818,74.2524,74.2689,409553.0
2021-11-17 15:30:00,89.79,90.11,89.21,90.1,794481.0,74.2689,74.5336,73.7892,74.5254,794481.0
2021-11-18 09:30:00,89.92,91.0,89.54,89.54,299711.0,74.3765,75.2698,74.0622,74.0622,299711.0
2021-11-18 10:00:00,89.55,90.32,88.57,88.77,170695.0,74.0704,74.7073,73.2598,73.4253,170695.0
2021-11-18 10:30:00,88.76,89.78,88.75,89.45,237538.0,73.417,74.2607,73.4087,73.9877,237538.0
2021-11-18 11:00:00,89.47,90.42,89.46,90.2,418742.0,74.0043,74.79,73.996,74.6081,418742.0
2021-11-18 11:30:00,90.18,90.51,90.06,90.41,153353.0,74.5915,74.8645,74.4923,74.7818,153353.0
2021-11-18 12:00:00,90.39,91.0,90.31,90.84,200625.0,74.7652,75.2698,74.6991,75.1374,200625.0
2021-11-18 12:30:00,90.83,90.99,90.22,90.25,107027.0,75.1292,75.2615,74.6246,74.6494,107027.0
2021-11-18 13:00:00,90.25,90.51,89.91,90.25,224154.0,74.6494,74.8645,74.3682,74.6494,224154.0
2021-11-18 13:30:00,90.26,90.37,90.08,90.2,173689.0,74.6577,74.7487,74.5088,74.6081,173689.0
2021-11-18 14:00:00,90.18,90.2,89.6,89.63,140688.0,74.5915,74.6081,74.1118,74.1366,140688.0
2021-11-18 14:30:00,89.64,90.11,89.61,90.07,158920.0,74.1449,74.5336,74.1201,74.5005,158920.0
2021-11-18 15:00:00,90.06,90.16,89.84,90.01,155702.0,74.4923,74.575,74.3103,74.4509,155702.0
2021-11-18 15:30:00,90.01,90.02,89.5,89.56,575205.0,74.4509,74.4592,74.0291,74.0787,575205.0
2021-11-19 09:30:00,87.94,88.0,85.78,86.46,678592.0,72.7387,72.7884,70.9521,71.5146,678592.0
2021-11-19 10:00:00,86.36,86.4,85.32,86.03,306817.0,71.4318,71.4649,70.5716,71.1589,306817.0
2021-11-19 10:30:00,86.03,86.7,85.8,86.34,338902.0,71.1589,71.7131,70.9686,71.4153,338902.0
2021-11-19 11:00:00,86.34,86.66,85.95,86.53,404740.0,71.4153,71.68,71.0927,71.5725,404740.0
2021-11-19 11:30:00,86.51,86.67,85.94,86.45,167853.0,71.5559,71.6883,71.0844,71.5063,167853.0
2021-11-19 12:00:00,86.45,86.85,86.41,86.66,141403.0,71.5063,71.8371,71.4732,71.68,141403.0
2021-11-19 12:30:00,86.67,86.68,86.46,86.59,251094.0,71.6883,71.6965,71.5146,71.6221,251094.0
2021-11-19 13:00:00,86.61,86.71,86.01,86.12,145139.0,71.6386,71.7213,71.1423,71.2333,145139.0
2021-11-19 13:30:00,86.08,86.18,85.74,85.91,154973.0,71.2002,71.283,70.919,71.0596,154973.0
2021-11-19 14:00:00,85.9,86.33,85.74,85.87,180752.0,71.0514,71.407,70.919,71.0265,180752.0
2021-11-19 14:30:00,85.9,85.93,85.61,85.64,156011.0,71.0514,71.0762,70.8115,70.8363,156011.0
2021-11-19 15:00:00,85.64,85.89,85.43,85.6,161520.0,70.8363,71.0431,70.6626,70.8032,161520.0
2021-11-19 15:30:00,85.59,85.78,85.37,85.66,528549.0,70.795,70.9521,70.613,70.8528,528549.0
2021-11-22 09:30:00,85.6,86.82,85.6,86.23,378253.0,70.8032,71.8123,70.8032,71.3243,378253.0
2021-11-22 10:00:00,86.23,86.77,86.09,86.2,461699.0,71.3243,71.771,71.2085,71.2995,461699.0
2021-11-22 10:30:00,86.2,86.57,86.07,86.49,249446.0,71.2995,71.6055,71.192,71.5394,249446.0
2021-11-22 11:00:00,86.51,87.18,86.45,86.88,439724.0,71.5559,72.1101,71.5063,71.862,439724.0
2021-11-22 11:30:00,86.88,87.14,86.31,86.6,229349.0,71.862,72.077,71.3905,71.6304,229349.0
2021-11-22 12:00:00,86.64,86.64,86.23,86.54,313408.0,71.6634,71.6634,71.3243,71.5807,313408.0
2021-11-22 12:30:00,86.55,86.87,86.17,86.35,355590.0,71.589,71.8537,71.2747,71.4236,355590.0
2021-11-22 13:00:00,86.37,86.97,86.34,86.87,485905.0,71.4401,71.9364,71.4153,71.8537,485905.0
2021-11-22 13:30:00,86.84,87.18,86.77,87.16,423529.0,71.8289,72.1101,71.771,72.0936,423529.0
2021-11-22 14:00:00,87.16,88.05,86.99,87.96,233090.0,72.0936,72.8297,71.9529,72.7553,233090.0
2021-11-22 14:30:00,87.95,88.2,87.73,88.06,161864.0,72.747,72.9538,72.565,72.838,161864.0
2021-11-22 15:00:00,88.07,88.27,87.76,87.81,240716.0,72.8463,73.0117,72.5898,72.6312,240716.0
2021-11-22 15:30:00,87.79,87.84,86.68,86.74,548735.0,72.6147,72.656,71.6965,71.7462,548735.0
2021-11-23 09:30:00,88.55,89.68,88.23,88.95,443403.0,73.2433,74.178,72.9786,73.5741,443403.0
2021-11-23 10:00:00,89.02,90.28,88.92,90.14,305094.0,73.632,74.6742,73.5493,74.5584,305094.0
2021-11-23 10:30:00,90.14,90.39,89.07,89.07,277556.0,74.5584,74.7652,73.6734,73.6734,277556.0
2021-11-23 11:00:00,89.11,90.22,88.85,90.14,147954.0,73.7065,74.6246,73.4914,74.5584,147954.0
2021-11-23 11:30:00,90.09,91.27,89.97,91.21,288579.0,74.5171,75.4931,74.4178,75.4435,288579.0
2021-11-23 12:00:00,91.23,91.61,90.85,91.6,130048.0,75.46,75.7743,75.1457,75.7661,130048.0
2021-11-23 12:30:00,91.59,91.63,91.19,91.32,106480.0,75.7578,75.7909,75.4269,75.5345,106480.0
2021-11-23 13:00:00,91.33,91.54,91.05,91.43,104520.0,75.5427,75.7164,75.3111,75.6255,104520.0
2021-11-23 13:30:00,91.42,91.85,91.4,91.72,103129.0,75.6172,75.9728,75.6006,75.8653,103129.0
2021-11-23 14:00:00,91.73,91.84,91.5,91.57,98157.0,75.8736,75.9646,75.6833,75.7412,98157.0
2021-11-23 14:30:00,91.56,91.66,91.25,91.5,112941.0,75.733,75.8157,75.4766,75.6833,112941.0
2021-11-23 15:00:00,91.47,91.6,91.11,91.27,103832.0,75.6585,75.7661,75.3608,75.4931,103832.0
2021-11-23 15:30:00,91.27,91.8,90.91,91.77,407718.0,75.4931,75.9315,75.1953,75.9067,407718.0
2021-11-24 09:30:00,90.92,92.85,90.92,92.58,257839.0,75.2036,76.8,75.2036,76.5767,257839.0
2021-11-24 10:00:00,92.61,93.2,92.21,92.43,131180.0,76.6015,77.0895,76.2706,76.4526,131180.0
2021-11-24 10:30:00,92.45,92.62,92.2,92.54,106007.0,76.4691,76.6097,76.2623,76.5436,106007.0
2021-11-24 11:00:00,92.52,93.08,92.43,92.74,85965.0,76.527,76.9902,76.4526,76.709,85965.0
2021-11-24 11:30:00,92.72,92.78,92.38,92.61,143637.0,76.6925,76.7421,76.4112,76.6015,143637.0
2021-11-24 12:00:00,92.63,92.64,91.94,92.26,122761.0,76.618,76.6263,76.0473,76.312,122761.0
2021-11-24 12:30:00,92.26,92.74,92.19,92.69,72733.0,76.312,76.709,76.2541,76.6676,72733.0
2021-11-24 13:00:00,92.69,92.74,92.45,92.65,100195.0,76.6676,76.709,76.4691,76.6346,100195.0
2021-11-24 13:30:00,92.65,92.97,92.62,92.95,90857.0,76.6346,76.8992,76.6097,76.8827,90857.0
2021-11-24 14:00:00,92.97,93.02,92.71,92.89,123565.0,76.8992,76.9406,76.6842,76.8331,123565.0
2021-11-24 14:30:00,92.9,93.16,92.83,92.87,117690.0,76.8413,77.0564,76.7834,76.8165,117690.0
2021-11-24 15:00:00,92.86,93.43,92.71,93.19,107730.0,76.8083,77.2797,76.6842,77.0812,107730.0
2021-11-24 15:30:00,93.19,93.31,93.03,93.05,318653.0,77.0812,77.1805,76.9489,76.9654,318653.0
2021-11-26 09:30:00,87.83,87.83,84.7,85.92,632820.0,72.6477,72.6477,70.0588,71.0679,632820.0
2021-11-26 10:00:00,85.91,86.1,84.82,85.85,513977.0,71.0596,71.2168,70.1581,71.01,513977.0
2021-11-26 10:30:00,85.83,86.75,85.45,86.19,448610.0,70.9935,71.7544,70.6792,71.2912,448610.0
2021-11-26 11:00:00,86.17,86.48,85.88,86.23,285796.0,71.2747,71.5311,71.0348,71.3243,285796.0
2021-11-26 11:30:00,86.22,86.29,85.59,85.79,323439.0,71.316,71.3739,70.795,70.9604,323439.0
2021-11-26 12:00:00,85.77,87.62,85.77,87.51,398105.0,70.9438,72.474,70.9438,72.3831,398105.0
2021-11-26 12:30:00,87.48,88.2,87.05,87.4,550489.0,72.3582,72.9538,72.0026,72.2921,550489.0
2021-11-29 09:30:00,90.44,91.52,88.89,89.24,321117.0,74.8066,75.6999,73.5245,73.814,321117.0
2021-11-29 10:00:00,89.27,89.86,89.05,89.31,202236.0,73.8388,74.3268,73.6569,73.8719,202236.0
2021-11-29 10:30:00,89.32,89.45,88.5,89.17,186442.0,73.8802,73.9877,73.2019,73.7561,186442.0
2021-11-29 11:00:00,89.16,89.3,88.44,88.49,111839.0,73.7478,73.8636,73.1523,73.1937,111839.0
2021-11-29 11:30:00,88.46,89.44,88.18,89.44,184427.0,73.1688,73.9794,72.9372,73.9794,184427.0
2021-11-29 12:00:00,89.47,89.93,89.27,89.82,93070.0,74.0043,74.3847,73.8388,74.2938,93070.0
2021-11-29 12:30:00,89.83,90.11,89.74,89.93,112236.0,74.302,74.5336,74.2276,74.3847,112236.0
2021-11-29 13:00:00,89.93,89.99,89.37,89.56,86772.0,74.3847,74.4344,73.9215,74.0787,86772.0
2021-11-29 13:30:00,89.57,89.82,89.35,89.64,77623.0,74.087,74.2938,73.905,74.1449,77623.0
2021-11-29 14:00:00,89.66,89.81,89.43,89.45,78459.0,74.1614,74.2855,73.9712,73.9877,78459.0
2021-11-29 14:30:00,89.46,89.51,89.16,89.39,152031.0,73.996,74.0373,73.7478,73.9381,152031.0
2021-11-29 15:00:00,89.41,89.75,89.24,89.27,155476.0,73.9546,74.2359,73.814,73.8388,155476.0
2021-11-29 15:30:00,89.23,89.27,88.31,88.39,610287.0,73.8057,73.8388,73.0448,73.1109,610287.0
2021-11-30 09:30:00,86.9,88.3,86.8,87.72,290322.0,71.8785,73.0365,71.7958,72.5568,290322.0
2021-11-30 10:00:00,87.66,88.27,87.21,88.17,233350.0,72.5071,73.0117,72.1349,72.929,233350.0
2021-11-30 10:30:00,88.14,89.1,88.12,88.16,173748.0,72.9042,73.6982,72.8876,72.9207,173748.0
2021-11-30 11:00:00,88.26,88.73,88.0,88.35,200574.0,73.0034,73.3922,72.7884,73.0779,200574.0
2021-11-30 11:30:00,88.3,88.42,86.89,87.25,209360.0,73.0365,73.1358,71.8702,72.168,209360.0
2021-11-30 12:00:00,87.23,87.28,86.63,87.04,174449.0,72.1515,72.1928,71.6552,71.9943,174449.0
2021-11-30 12:30:00,87.01,87.23,86.46,86.55,391123.0,71.9695,72.1515,71.5146,71.589,391123.0
2021-11-30 13:00:00,86.55,86.57,86.0,86.32,273881.0,71.589,71.6055,71.1341,71.3988,273881.0
2021-11-30 13:30:00,86.28,87.07,86.22,87.05,153072.0,71.3657,72.0191,71.316,72.0026,153072.0
2021-11-30 14:00:00,87.03,87.64,86.98,87.38,177741.0,71.986,72.4906,71.9447,72.2755,177741.0
2021-11-30 14:30:00,87.35,87.51,86.95,87.34,163439.0,72.2507,72.3831,71.9199,72.2424,163439.0
2021-11-30 15:00:00,87.36,87.88,87.24,87.42,370145.0,72.259,72.6891,72.1597,72.3086,370145.0
2021-11-30 15:30:00,87.42,88.03,86.77,86.97,865908.0,72.3086,72.8132,71.771,71.9364,865908.0
2021-12-01 09:30:00,89.43,89.84,88.3,88.65,423856.0,73.9712,74.3103,73.0365,73.326,423856.0
2021-12-01 10:00:00,88.63,89.53,88.45,89.18,322230.0,73.3095,74.0539,73.1606,73.7644,322230.0
2021-12-01 10:30:00,89.07,89.71,88.51,89.66,171712.0,73.6734,74.2028,73.2102,74.1614,171712.0
2021-12-01 11:00:00,89.67,89.91,89.5,89.82,199251.0,74.1697,74.3682,74.0291,74.2938,199251.0
2021-12-01 11:30:00,89.86,89.94,88.46,88.74,257895.0,74.3268,74.393,73.1688,73.4004,257895.0
2021-12-01 12:00:00,88.75,88.84,88.29,88.34,180502.0,73.4087,73.4832,73.0282,73.0696,180502.0
2021-12-01 12:30:00,88.38,88.65,87.58,87.65,181332.0,73.1027,73.326,72.441,72.4989,181332.0
2021-12-01 13:00:00,87.64,87.7,87.12,87.48,156311.0,72.4906,72.5402,72.0605,72.3582,156311.0
2021-12-01 13:30:00,87.47,87.48,86.43,86.79,161240.0,72.35,72.3582,71.4897,71.7875,161240.0
2021-12-01 14:00:00,86.78,86.94,85.91,86.5,380573.0,71.7792,71.9116,71.0596,71.5476,380573.0
2021-12-01 14:30:00,86.48,86.84,86.16,86.27,153537.0,71.5311,71.8289,71.2664,71.3574,153537.0
2021-12-01 15:00:00,86.27,86.8,86.06,86.26,321448.0,71.3574,71.7958,71.1837,71.3491,321448.0
2021-12-01 15:30:00,86.24,86.58,85.23,85.34,663979.0,71.3326,71.6138,70.4972,70.5882,663979.0
2021-12-02 09:30:00,84.75,85.33,83.25,85.22,533216.0,70.1002,70.5799,68.8594,70.4889,533216.0
2021-12-02 10:00:00,85.22,85.78,84.81,85.66,298134.0,70.4889,70.9521,70.1498,70.8528,298134.0
2021-12-02 10:30:00,85.72,86.11,85.08,86.05,336573.0,70.9025,71.2251,70.3731,71.1754,336573.0
2021-12-02 11:00:00,86.09,86.72,85.72,86.51,231510.0,71.2085,71.7296,70.9025,71.5559,231510.0
2021-12-02 11:30:00,86.51,86.58,85.88,86.37,149365.0,71.5559,71.6138,71.0348,71.4401,149365.0
2021-12-02 12:00:00,86.4,86.71,86.36,86.48,197003.0,71.4649,71.7213,71.4318,71.5311,197003.0
2021-12-02 12:30:00,86.5,86.64,86.13,86.27,191212.0,71.5476,71.6634,71.2416,71.3574,191212.0
2021-12-02 13:00:00,86.28,86.47,85.85,85.91,166735.0,71.3657,71.5228,71.01,71.0596,166735.0
2021-12-02 13:30:00,85.92,86.44,85.71,86.37,326478.0,71.0679,71.498,70.8942,71.4401,326478.0
2021-12-02 14:00:00,86.42,86.85,86.34,86.81,192631.0,71.4815,71.8371,71.4153,71.8041,192631.0
2021-12-02 14:30:00,86.8,87.03,86.6,86.84,213454.0,71.7958,71.986,71.6304,71.8289,213454.0
2021-12-02 15:00:00,86.86,87.05,86.38,86.58,241685.0,71.8454,72.0026,71.4484,71.6138,241685.0
2021-12-02 15:30:00,86.57,86.77,86.23,86.56,662459.0,71.6055,71.771,71.3243,71.5973,662459.0
2021-12-03 09:30:00,88.64,89.1,87.4,87.81,381459.0,73.3177,73.6982,72.2921,72.6312,381459.0
2021-12-03 10:00:00,87.78,88.05,86.95,87.98,289403.0,72.6064,72.8297,71.9199,72.7718,289403.0
2021-12-03 10:30:00,87.98,88.0,86.69,87.02,168680.0,72.7718,72.7884,71.7048,71.9778,168680.0
2021-12-03 11:00:00,87.0,87.36,86.26,86.54,191535.0,71.9612,72.259,71.3491,71.5807,191535.0
2021-12-03 11:30:00,86.5,86.98,85.82,85.91,202573.0,71.5476,71.9447,70.9852,71.0596,202573.0
2021-12-03 12:00:00,85.9,86.48,85.74,86.21,157151.0,71.0514,71.5311,70.919,71.3078,157151.0
2021-12-03 12:30:00,86.21,86.54,85.69,85.9,208151.0,71.3078,71.5807,70.8777,71.0514,208151.0
2021-12-03 13:00:00,85.88,86.67,85.74,86.16,111076.0,71.0348,71.6883,70.919,71.2664,111076.0
2021-12-03 13:30:00,86.12,86.15,85.62,85.75,122660.0,71.2333,71.2581,70.8198,70.9273,122660.0
2021-12-03 14:00:00,85.76,85.82,85.33,85.76,212991.0,70.9356,70.9852,70.5799,70.9356,212991.0
2021-12-03 14:30:00,85.74,85.82,85.26,85.42,119577.0,70.919,70.9852,70.522,70.6543,119577.0
2021-12-03 15:00:00,85.38,86.11,85.15,86.03,213468.0,70.6213,71.2251,70.431,71.1589,213468.0
2021-12-03 15:30:00,85.99,86.41,85.55,85.99,589539.0,71.1258,71.4732,70.7619,71.1258,589539.0
2021-12-06 09:30:00,88.0,88.36,86.81,87.93,234202.0,72.7884,73.0861,71.8041,72.7305,234202.0
2021-12-06 10:00:00,87.93,88.37,87.4,88.31,207703.0,72.7305,73.0944,72.2921,73.0448,207703.0
2021-12-06 10:30:00,88.25,88.66,87.83,88.52,206416.0,72.9951,73.3343,72.6477,73.2185,206416.0
2021-12-06 11:00:00,88.5,88.5,87.74,88.08,165317.0,73.2019,73.2019,72.5733,72.8545,165317.0
2021-12-06 11:30:00,88.1,88.25,87.5,87.74,95266.0,72.8711,72.9951,72.3748,72.5733,95266.0
2021-12-06 12:00:00,87.78,88.24,87.67,88.11,59370.0,72.6064,72.9869,72.5154,72.8793,59370.0
2021-12-06 12:30:00,88.11,88.51,88.06,88.51,74397.0,72.8793,73.2102,72.838,73.2102,74397.0
2021-12-06 13:00:00,88.53,88.85,88.36,88.7,123520.0,73.2267,73.4914,73.0861,73.3674,123520.0
2021-12-06 13:30:00,88.72,89.08,88.64,88.97,80471.0,73.3839,73.6817,73.3177,73.5907,80471.0
2021-12-06 14:00:00,89.0,89.12,88.47,88.79,115998.0,73.6155,73.7148,73.1771,73.4418,115998.0
2021-12-06 14:30:00,88.81,88.98,88.34,88.39,106462.0,73.4583,73.599,73.0696,73.1109,106462.0
2021-12-06 15:00:00,88.38,88.72,88.11,88.23,146724.0,73.1027,73.3839,72.8793,72.9786,146724.0
2021-12-06 15:30:00,88.25,88.29,87.5,87.54,377656.0,72.9951,73.0282,72.3748,72.4079,377656.0
2021-12-07 09:30:00,89.0,90.72,88.93,90.66,551251.0,73.6155,75.0382,73.5576,74.9886,551251.0
2021-12-07 10:00:00,90.63,91.3,90.5,91.11,434384.0,74.9637,75.5179,74.8562,75.3608,434384.0
2021-12-07 10:30:00,91.15,91.92,91.04,91.66,341195.0,75.3939,76.0307,75.3029,75.8157,341195.0
2021-12-07 11:00:00,91.71,91.71,91.12,91.23,101877.0,75.857,75.857,75.369,75.46,101877.0
2021-12-07 11:30:00,91.23,91.26,90.76,91.01,90349.0,75.46,75.4848,75.0713,75.2781,90349.0
2021-12-07 12:00:00,91.0,91.32,90.99,91.25,150430.0,75.2698,75.5345,75.2615,75.4766,150430.0
2021-12-07 12:30:00,91.28,91.35,90.99,91.16,70832.0,75.5014,75.5593,75.2615,75.4021,70832.0
2021-12-07 13:00:00,91.14,91.23,90.55,91.06,153600.0,75.3856,75.46,74.8976,75.3194,153600.0
2021-12-07 13:30:00,91.07,91.41,90.79,91.26,156722.0,75.3277,75.6089,75.0961,75.4848,156722.0
2021-12-07 14:00:00,91.27,91.64,91.12,91.52,135840.0,75.4931,75.7991,75.369,75.6999,135840.0
2021-12-07 14:30:00,91.52,91.56,91.13,91.36,196665.0,75.6999,75.733,75.3773,75.5676,196665.0
2021-12-07 15:00:00,91.34,91.67,90.84,90.87,211739.0,75.551,75.824,75.1374,75.1623,211739.0
2021-12-07 15:30:00,90.85,90.85,90.3,90.59,481231.0,75.1457,75.1457,74.6908,74.9307,481231.0
2021-12-08 09:30:00,90.73,91.3,89.46,89.58,284424.0,75.0465,75.5179,73.996,74.0952,284424.0
2021-12-08 10:00:00,89.57,90.4,89.19,89.86,277811.0,74.087,74.7735,73.7727,74.3268,277811.0
2021-12-08 10:30:00,89.79,90.07,89.56,89.62,131283.0,74.2689,74.5005,74.0787,74.1283,131283.0
2021-12-08 11:00:00,89.67,90.28,89.6,90.14,113263.0,74.1697,74.6742,74.1118,74.5584,113263.0
2021-12-08 11:30:00,90.17,90.39,89.85,89.9,329686.0,74.5833,74.7652,74.3186,74.3599,329686.0
2021-12-08 12:00:00,89.86,89.98,89.72,89.74,63437.0,74.3268,74.4261,74.211,74.2276,63437.0
2021-12-08 12:30:00,89.76,89.84,89.48,89.59,59731.0,74.2441,74.3103,74.0125,74.1035,59731.0
2021-12-08 13:00:00,89.59,89.78,89.48,89.53,84832.0,74.1035,74.2607,74.0125,74.0539,84832.0
2021-12-08 13:30:00,89.56,90.11,89.45,89.88,109015.0,74.0787,74.5336,73.9877,74.3434,109015.0
2021-12-08 14:00:00,89.91,90.14,89.7,89.81,119798.0,74.3682,74.5584,74.1945,74.2855,119798.0
2021-12-08 14:30:00,89.86,90.17,89.72,89.81,79411.0,74.3268,74.5833,74.211,74.2855,79411.0
2021-12-08 15:00:00,89.82,90.2,89.74,90.13,99591.0,74.2938,74.6081,74.2276,74.5502,99591.0
2021-12-08 15:30:00,90.11,90.43,90.03,90.08,214456.0,74.5336,74.7983,74.4675,74.5088,214456.0
2021-12-09 09:30:00,89.76,89.91,88.83,89.01,162794.0,74.2441,74.3682,73.4749,73.6238,162794.0
2021-12-09 10:00:00,88.94,89.31,88.63,88.75,154119.0,73.5659,73.8719,73.3095,73.4087,154119.0
2021-12-09 10:30:00,88.76,88.99,88.42,88.75,128562.0,73.417,73.6072,73.1358,73.4087,128562.0
2021-12-09 11:00:00,88.78,88.97,88.54,88.77,81667.0,73.4335,73.5907,73.235,73.4253,81667.0
2021-12-09 11:30:00,88.76,88.76,88.38,88.6,137593.0,73.417,73.417,73.1027,73.2846,137593.0
2021-12-09 12:00:00,88.59,88.7,88.23,88.61,141861.0,73.2764,73.3674,72.9786,73.2929,141861.0
2021-12-09 12:30:00,88.6,88.95,88.54,88.83,177971.0,73.2846,73.5741,73.235,73.4749,177971.0
2021-12-09 13:00:00,88.81,89.0,88.67,88.67,334663.0,73.4583,73.6155,73.3425,73.3425,334663.0
2021-12-09 13:30:00,88.69,88.92,88.62,88.77,90464.0,73.3591,73.5493,73.3012,73.4253,90464.0
2021-12-09 14:00:00,88.78,89.13,88.78,88.96,91255.0,73.4335,73.723,73.4335,73.5824,91255.0
2021-12-09 14:30:00,88.95,88.95,88.5,88.62,89964.0,73.5741,73.5741,73.2019,73.3012,89964.0
2021-12-09 15:00:00,88.61,89.17,88.52,89.09,192173.0,73.2929,73.7561,73.2185,73.6899,192173.0
2021-12-09 15:30:00,89.08,89.37,88.79,88.9,412713.0,73.6817,73.9215,73.4418,73.5328,412713.0
2021-12-10 09:30:00,89.91,89.99,87.9,88.03,194637.0,74.3682,74.4344,72.7056,72.8132,194637.0
2021-12-10 10:00:00,88.06,88.47,87.8,88.11,148807.0,72.838,73.1771,72.6229,72.8793,148807.0
2021-12-10 10:30:00,88.11,88.81,88.04,88.47,115634.0,72.8793,73.4583,72.8214,73.1771,115634.0
2021-12-10 11:00:00,88.45,88.52,87.4,87.74,209543.0,73.1606,73.2185,72.2921,72.5733,209543.0
2021-12-10 11:30:00,87.72,87.93,87.65,87.85,149979.0,72.5568,72.7305,72.4989,72.6643,149979.0
2021-12-10 12:00:00,87.88,88.03,87.49,87.61,127920.0,72.6891,72.8132,72.3665,72.4658,127920.0
2021-12-10 12:30:00,87.63,87.79,87.31,87.34,122948.0,72.4823,72.6147,72.2176,72.2424,122948.0
2021-12-10 13:00:00,87.36,87.65,87.36,87.45,76112.0,72.259,72.4989,72.259,72.3334,76112.0
2021-12-10 13:30:00,87.44,87.82,87.32,87.82,118764.0,72.3252,72.6395,72.2259,72.6395,118764.0
2021-12-10 14:00:00,87.78,88.76,87.78,88.72,213966.0,72.6064,73.417,72.6064,73.3839,213966.0
2021-12-10 14:30:00,88.71,88.81,88.44,88.52,101044.0,73.3756,73.4583,73.1523,73.2185,101044.0
2021-12-10 15:00:00,88.53,89.03,88.5,89.0,101671.0,73.2267,73.6403,73.2019,73.6155,101671.0
2021-12-10 15:30:00,89.01,89.75,88.99,89.67,483294.0,73.6238,74.2359,73.6072,74.1697,483294.0
2021-12-13 09:30:00,88.8,89.52,87.58,87.82,375106.0,73.4501,74.0456,72.441,72.6395,375106.0
2021-12-13 10:00:00,87.78,87.78,87.22,87.52,181520.0,72.6064,72.6064,72.1432,72.3913,181520.0
2021-12-13 10:30:00,87.52,88.04,87.36,87.63,228073.0,72.3913,72.8214,72.259,72.4823,228073.0
2021-12-13 11:00:00,87.66,87.67,86.9,86.94,157624.0,72.5071,72.5154,71.8785,71.9116,157624.0
2021-12-13 11:30:00,86.96,87.24,86.82,87.18,153881.0,71.9281,72.1597,71.8123,72.1101,153881.0
2021-12-13 12:00:00,87.17,88.0,87.1,87.88,111803.0,72.1018,72.7884,72.0439,72.6891,111803.0
2021-12-13 12:30:00,87.9,88.11,87.66,87.95,56751.0,72.7056,72.8793,72.5071,72.747,56751.0
2021-12-13 13:00:00,87.95,88.05,87.7,88.05,87316.0,72.747,72.8297,72.5402,72.8297,87316.0
2021-12-13 13:30:00,88.05,88.14,87.83,87.94,103945.0,72.8297,72.9042,72.6477,72.7387,103945.0
2021-12-13 14:00:00,87.95,88.59,87.91,88.31,135044.0,72.747,73.2764,72.7139,73.0448,135044.0
2021-12-13 14:30:00,88.31,88.64,88.28,88.3,143419.0,73.0448,73.3177,73.02,73.0365,143419.0
2021-12-13 15:00:00,88.32,88.55,88.18,88.52,147999.0,73.053,73.2433,72.9372,73.2185,147999.0
2021-12-13 15:30:00,88.52,88.64,87.99,88.04,444232.0,73.2185,73.3177,72.7801,72.8214,444232.0
2021-12-14 09:30:00,85.53,86.25,84.43,86.04,330290.0,72.4041,73.0136,71.4729,72.8358,330290.0
2021-12-14 10:00:00,86.05,86.49,85.75,86.01,172828.0,72.8443,73.2167,72.5903,72.8104,172828.0
2021-12-14 10:30:00,86.03,86.22,85.33,85.58,224658.0,72.8273,72.9882,72.2348,72.4464,224658.0
2021-12-14 11:00:00,85.55,85.99,85.25,85.73,121807.0,72.421,72.7935,72.167,72.5734,121807.0
2021-12-14 11:30:00,85.76,86.01,85.25,85.26,109024.0,72.5988,72.8104,72.167,72.1755,109024.0
2021-12-14 12:00:00,85.25,85.84,85.1,85.64,66377.0,72.167,72.6665,72.0401,72.4972,66377.0
2021-12-14 12:30:00,85.61,85.7,85.11,85.28,102435.0,72.4718,72.548,72.0485,72.1924,102435.0
2021-12-14 13:00:00,85.31,86.0,85.27,85.99,75244.0,72.2178,72.8019,72.184,72.7935,75244.0
2021-12-14 13:30:00,86.0,86.18,85.84,85.88,92746.0,72.8019,72.9543,72.6665,72.7003,92746.0
2021-12-14 14:00:00,85.85,86.17,85.56,85.86,129039.0,72.675,72.9458,72.4295,72.6834,129039.0
2021-12-14 14:30:00,85.87,85.94,85.4,85.61,62640.0,72.6919,72.7511,72.294,72.4718,62640.0
2021-12-14 15:00:00,85.58,85.81,85.44,85.76,150841.0,72.4464,72.6411,72.3279,72.5988,150841.0
2021-12-14 15:30:00,85.75,85.75,85.07,85.31,323643.0,72.5903,72.5903,72.0147,72.2178,323643.0
2021-12-15 09:30:00,85.56,85.69,82.66,82.96,230065.0,72.4295,72.5395,69.9745,70.2285,230065.0
2021-12-15 10:00:00,82.97,83.06,82.07,82.31,193070.0,70.2369,70.3131,69.4751,69.6782,193070.0
2021-12-15 10:30:00,82.34,82.86,82.16,82.57,175993.0,69.7036,70.1438,69.5512,69.8983,175993.0
2021-12-15 11:00:00,82.63,83.1,82.5,82.76,108509.0,69.9491,70.347,69.8391,70.0592,108509.0
2021-12-15 11:30:00,82.74,83.15,82.59,82.97,88283.0,70.0422,70.3893,69.9153,70.2369,88283.0
2021-12-15 12:00:00,82.99,83.17,82.78,83.16,98721.0,70.2539,70.4062,70.0761,70.3978,98721.0
2021-12-15 12:30:00,83.17,83.37,83.02,83.17,117852.0,70.4062,70.5755,70.2793,70.4062,117852.0
2021-12-15 13:00:00,83.17,83.49,83.17,83.43,58413.0,70.4062,70.6771,70.4062,70.6263,58413.0
2021-12-15 13:30:00,83.48,83.63,83.27,83.61,71371.0,70.6687,70.7956,70.4909,70.7787,71371.0
2021-12-15 14:00:00,83.45,84.55,83.23,83.73,143231.0,70.6433,71.5745,70.457,70.8803,143231.0
2021-12-15 14:30:00,83.76,84.27,83.57,83.67,142578.0,70.9057,71.3374,70.7449,70.8295,142578.0
2021-12-15 15:00:00,83.68,85.08,83.66,85.08,117940.0,70.838,72.0231,70.821,72.0231,117940.0
2021-12-15 15:30:00,85.07,85.2,84.32,84.83,313508.0,72.0147,72.1247,71.3798,71.8115,313508.0
2021-12-16 09:30:00,85.94,86.88,85.45,86.19,134870.0,72.7511,73.5469,72.3363,72.9628,134870.0
2021-12-16 10:00:00,86.21,87.69,86.0,87.35,197056.0,72.9797,74.2326,72.8019,73.9448,197056.0
2021-12-16 10:30:00,87.38,88.04,87.3,88.02,159468.0,73.9702,74.5289,73.9024,74.5119,159468.0
2021-12-16 11:00:00,88.02,88.41,87.64,88.29,173648.0,74.5119,74.8421,74.1902,74.7405,173648.0
2021-12-16 11:30:00,88.25,88.52,88.08,88.14,193742.0,74.7066,74.9352,74.5627,74.6135,193742.0
2021-12-16 12:00:00,88.11,88.38,87.9,88.25,252764.0,74.5881,74.8167,74.4103,74.7066,252764.0
2021-12-16 12:30:00,88.25,88.3,87.66,87.7,228094.0,74.7066,74.749,74.2072,74.241,228094.0
2021-12-16 13:00:00,87.71,88.03,87.7,87.89,232212.0,74.2495,74.5204,74.241,74.4019,232212.0
2021-12-16 13:30:00,87.89,88.33,87.48,87.5,212747.0,74.4019,74.7744,74.0548,74.0717,212747.0
2021-12-16 14:00:00,87.52,87.62,86.84,86.89,192939.0,74.0887,74.1733,73.513,73.5553,192939.0
2021-12-16 14:30:00,86.88,86.93,86.21,86.65,230896.0,73.5469,73.5892,72.9797,73.3522,230896.0
2021-12-16 15:00:00,86.64,86.64,86.01,86.34,149106.0,73.3437,73.3437,72.8104,73.0898,149106.0
2021-12-16 15:30:00,86.36,86.43,85.91,86.2,361081.0,73.1067,73.1659,72.7257,72.9712,361081.0
2021-12-17 09:30:00,85.79,85.83,83.93,84.36,855382.0,72.6242,72.658,71.0496,71.4136,855382.0
2021-12-17 10:00:00,84.33,84.61,83.47,83.86,207858.0,71.3882,71.6253,70.6602,70.9904,207858.0
2021-12-17 10:30:00,83.86,85.29,83.78,84.99,282163.0,70.9904,72.2009,70.9226,71.9469,282163.0
2021-12-17 11:00:00,85.0,85.54,84.92,85.54,195965.0,71.9554,72.4125,71.8877,72.4125,195965.0
2021-12-17 11:30:00,85.53,85.73,85.0,85.25,80052.0,72.4041,72.5734,71.9554,72.167,80052.0
2021-12-17 12:00:00,85.26,85.26,84.63,84.75,88125.0,72.1755,72.1755,71.6422,71.7438,88125.0
2021-12-17 12:30:00,84.75,84.95,84.5,84.64,122705.0,71.7438,71.9131,71.5321,71.6506,122705.0
2021-12-17 13:00:00,84.66,84.83,84.49,84.66,93173.0,71.6676,71.8115,71.5237,71.6676,93173.0
2021-12-17 13:30:00,84.64,84.78,84.38,84.6,108439.0,71.6506,71.7692,71.4305,71.6168,108439.0
2021-12-17 14:00:00,84.6,84.7,84.44,84.46,165102.0,71.6168,71.7014,71.4813,71.4983,165102.0
2021-12-17 14:30:00,84.44,84.59,84.07,84.1,122449.0,71.4813,71.6083,71.1681,71.1935,122449.0
2021-12-17 15:00:00,84.14,84.51,84.03,84.41,138498.0,71.2274,71.5406,71.1343,71.4559,138498.0
2021-12-17 15:30:00,84.41,84.51,83.88,84.03,759818.0,71.4559,71.5406,71.0073,71.1343,759818.0
2021-12-20 09:30:00,81.86,81.86,80.67,81.52,285575.0,69.2973,69.2973,68.2899,69.0095,285575.0
2021-12-20 10:00:00,81.44,82.43,81.31,81.73,148642.0,68.9417,69.7798,68.8317,69.1872,148642.0
2021-12-20 10:30:00,81.8,81.93,81.17,81.37,119675.0,69.2465,69.3565,68.7132,68.8825,119675.0
2021-12-20 11:00:00,81.37,81.67,80.98,81.56,220132.0,68.8825,69.1364,68.5523,69.0433,220132.0
2021-12-20 11:30:00,81.58,82.04,81.22,82.04,141215.0,69.0603,69.4497,68.7555,69.4497,141215.0
2021-12-20 12:00:00,82.04,82.67,81.92,82.64,95606.0,69.4497,69.983,69.3481,69.9576,95606.0
2021-12-20 12:30:00,82.63,82.8,82.28,82.52,65055.0,69.9491,70.093,69.6528,69.856,65055.0
2021-12-20 13:00:00,82.51,82.86,82.29,82.82,53803.0,69.8475,70.1438,69.6613,70.11,53803.0
2021-12-20 13:30:00,82.83,83.01,82.53,82.77,76312.0,70.1184,70.2708,69.8645,70.0676,76312.0
2021-12-20 14:00:00,82.82,83.19,82.69,83.02,74391.0,70.11,70.4232,69.9999,70.2793,74391.0
2021-12-20 14:30:00,83.02,83.04,82.64,82.92,71229.0,70.2793,70.2962,69.9576,70.1946,71229.0
2021-12-20 15:00:00,82.96,83.28,82.92,83.24,78438.0,70.2285,70.4994,70.1946,70.4655,78438.0
2021-12-20 15:30:00,83.22,83.63,82.89,83.56,257222.0,70.4486,70.7956,70.1692,70.7364,257222.0
2021-12-21 09:30:00,84.48,85.56,84.32,84.94,181111.0,71.5152,72.4295,71.3798,71.9046,181111.0
2021-12-21 10:00:00,85.0,85.78,84.99,85.49,296003.0,71.9554,72.6157,71.9469,72.3702,296003.0
2021-12-21 10:30:00,85.5,85.73,85.22,85.3,135478.0,72.3787,72.5734,72.1416,72.2094,135478.0
2021-12-21 11:00:00,85.25,85.69,85.11,85.61,190722.0,72.167,72.5395,72.0485,72.4718,190722.0
2021-12-21 11:30:00,85.58,85.86,85.4,85.66,94478.0,72.4464,72.6834,72.294,72.5141,94478.0
2021-12-21 12:00:00,85.67,85.91,85.62,85.9,97896.0,72.5226,72.7257,72.4803,72.7173,97896.0
2021-12-21 12:30:00,85.9,86.26,85.85,86.03,104600.0,72.7173,73.022,72.675,72.8273,104600.0
2021-12-21 13:00:00,86.04,86.23,86.0,86.14,129346.0,72.8358,72.9966,72.8019,72.9204,129346.0
2021-12-21 13:30:00,86.14,86.16,85.88,86.13,105131.0,72.9204,72.9374,72.7003,72.912,105131.0
2021-12-21 14:00:00,86.18,86.57,86.12,86.27,75320.0,72.9543,73.2845,72.9035,73.0305,75320.0
2021-12-21 14:30:00,86.26,86.4,86.05,86.39,64656.0,73.022,73.1405,72.8443,73.1321,64656.0
2021-12-21 15:00:00,86.37,86.64,86.29,86.36,77300.0,73.1152,73.3437,73.0474,73.1067,77300.0
2021-12-21 15:30:00,86.37,86.52,85.91,86.37,320269.0,73.1152,73.2421,72.7257,73.1152,320269.0
2021-12-22 09:30:00,85.9,86.22,84.88,85.34,104700.0,72.7173,72.9882,71.8538,72.2432,104700.0
2021-12-22 10:00:00,85.34,86.45,85.3,86.41,84727.0,72.2432,73.1829,72.2094,73.149,84727.0
2021-12-22 10:30:00,86.45,87.1,86.29,86.91,108682.0,73.1829,73.7331,73.0474,73.5723,108682.0
2021-12-22 11:00:00,86.91,87.0,86.65,87.0,61907.0,73.5723,73.6485,73.3522,73.6485,61907.0
2021-12-22 11:30:00,87.02,87.3,86.96,87.28,67416.0,73.6654,73.9024,73.6146,73.8855,67416.0
2021-12-22 12:00:00,87.29,87.76,87.26,87.72,81019.0,73.894,74.2918,73.8686,74.258,81019.0
2021-12-22 12:30:00,87.73,87.95,87.6,87.87,90005.0,74.2664,74.4527,74.1564,74.385,90005.0
2021-12-22 13:00:00,87.87,87.91,87.58,87.68,49657.0,74.385,74.4188,74.1395,74.2241,49657.0
2021-12-22 13:30:00,87.7,87.74,87.44,87.69,101284.0,74.241,74.2749,74.0209,74.2326,101284.0
2021-12-22 14:00:00,87.67,87.67,87.3,87.35,68249.0,74.2156,74.2156,73.9024,73.9448,68249.0
2021-12-22 14:30:00,87.37,87.5,87.2,87.24,59940.0,73.9617,74.0717,73.8178,73.8516,59940.0
2021-12-22 15:00:00,87.24,87.3,87.02,87.11,143747.0,73.8516,73.9024,73.6654,73.7416,143747.0
2021-12-22 15:30:00,87.12,87.35,86.97,87.22,475693.0,73.7501,73.9448,73.6231,73.8347,475693.0
2021-12-23 09:30:00,87.25,88.23,87.09,87.22,247728.0,73.8601,74.6897,73.7247,73.8347,247728.0
2021-12-23 10:00:00,87.06,87.57,86.87,87.48,96432.0,73.6993,74.131,73.5384,74.0548,96432.0
2021-12-23 10:30:00,87.45,87.7,87.27,87.45,143076.0,74.0294,74.241,73.877,74.0294,143076.0
2021-12-23 11:00:00,87.47,87.47,87.21,87.33,85317.0,74.0463,74.0463,73.8262,73.9278,85317.0
2021-12-23 11:30:00,87.35,87.4,87.12,87.34,60653.0,73.9448,73.9871,73.7501,73.9363,60653.0
2021-12-23 12:00:00,87.32,87.64,87.3,87.55,132815.0,73.9194,74.1902,73.9024,74.1141,132815.0
2021-12-23 12:30:00,87.56,87.57,87.37,87.42,48155.0,74.1225,74.131,73.9617,74.004,48155.0
2021-12-23 13:00:00,87.41,87.47,87.11,87.26,68118.0,73.9955,74.0463,73.7416,73.8686,68118.0
2021-12-23 13:30:00,87.26,87.38,87.11,87.35,88317.0,73.8686,73.9702,73.7416,73.9448,88317.0
2021-12-23 14:00:00,87.34,87.48,87.2,87.47,87324.0,73.9363,74.0548,73.8178,74.0463,87324.0
2021-12-23 14:30:00,87.46,87.52,87.32,87.46,59626.0,74.0379,74.0887,73.9194,74.0379,59626.0
2021-12-23 15:00:00,87.45,87.63,87.45,87.5,84570.0,74.0294,74.1818,74.0294,74.0717,84570.0
2021-12-23 15:30:00,87.49,87.6,87.11,87.14,282589.0,74.0633,74.1564,73.7416,73.767,282589.0
2021-12-27 09:30:00,86.99,88.12,86.04,87.39,113295.0,73.64,74.5966,72.8358,73.9786,113295.0
2021-12-27 10:00:00,87.37,88.02,87.21,88.01,85216.0,73.9617,74.5119,73.8262,74.5035,85216.0
2021-12-27 10:30:00,88.03,88.79,87.95,88.69,72313.0,74.5204,75.1638,74.4527,75.0791,72313.0
2021-12-27 11:00:00,88.67,89.0,88.65,88.98,96447.0,75.0622,75.3415,75.0452,75.3246,96447.0
2021-12-27 11:30:00,88.98,89.52,88.73,89.48,109546.0,75.3246,75.7817,75.113,75.7479,109546.0
2021-12-27 12:00:00,89.48,89.67,89.45,89.53,72969.0,75.7479,75.9087,75.7225,75.7902,72969.0
2021-12-27 12:30:00,89.52,89.83,89.5,89.8,101056.0,75.7817,76.0442,75.7648,76.0188,101056.0
2021-12-27 13:00:00,89.77,89.97,89.75,89.91,95273.0,75.9934,76.1627,75.9764,76.1119,95273.0
2021-12-27 13:30:00,89.92,90.05,89.79,90.02,183449.0,76.1203,76.2304,76.0103,76.205,183449.0
2021-12-27 14:00:00,90.01,90.32,89.93,90.09,340387.0,76.1965,76.459,76.1288,76.2643,340387.0
2021-12-27 14:30:00,90.09,90.33,89.99,90.32,90213.0,76.2643,76.4674,76.1796,76.459,90213.0
2021-12-27 15:00:00,90.3,90.58,90.24,90.29,102909.0,76.442,76.6791,76.3912,76.4336,102909.0
2021-12-27 15:30:00,90.3,90.82,90.27,90.78,353411.0,76.442,76.8822,76.4166,76.8484,353411.0
2021-12-28 09:30:00,91.4,91.65,89.85,90.8,211810.0,77.3732,77.5849,76.0611,76.8653,211810.0
2021-12-28 10:00:00,90.8,91.05,90.06,90.41,99418.0,76.8653,77.0769,76.2389,76.5351,99418.0
2021-12-28 10:30:00,90.38,90.52,89.78,89.83,108342.0,76.5098,76.6283,76.0018,76.0442,108342.0
2021-12-28 11:00:00,89.76,89.77,89.31,89.61,65029.0,75.9849,75.9934,75.604,75.8579,65029.0
2021-12-28 11:30:00,89.6,90.06,89.52,89.91,56950.0,75.8495,76.2389,75.7817,76.1119,56950.0
2021-12-28 12:00:00,89.91,89.91,89.34,89.34,56168.0,76.1119,76.1119,75.6294,75.6294,56168.0
2021-12-28 12:30:00,89.34,89.48,89.08,89.44,77544.0,75.6294,75.7479,75.4093,75.714,77544.0
2021-12-28 13:00:00,89.43,89.72,89.36,89.69,46566.0,75.7055,75.951,75.6463,75.9256,46566.0
2021-12-28 13:30:00,89.68,89.96,89.6,89.95,50902.0,75.9172,76.1542,75.8495,76.1457,50902.0
2021-12-28 14:00:00,89.95,90.05,89.79,89.91,62029.0,76.1457,76.2304,76.0103,76.1119,62029.0
2021-12-28 14:30:00,89.93,90.03,89.74,89.93,64610.0,76.1288,76.2135,75.968,76.1288,64610.0
2021-12-28 15:00:00,89.94,90.55,89.9,90.55,155770.0,76.1373,76.6537,76.1034,76.6537,155770.0
2021-12-28 15:30:00,90.54,90.6,90.16,90.21,439317.0,76.6452,76.696,76.3235,76.3658,439317.0
2021-12-29 09:30:00,89.88,90.33,89.53,89.99,160626.0,76.0865,76.4674,75.7902,76.1796,160626.0
2021-12-29 10:00:00,90.05,90.74,89.98,90.46,88165.0,76.2304,76.8145,76.1711,76.5775,88165.0
2021-12-29 10:30:00,90.51,91.07,90.47,90.82,81089.0,76.6198,77.0939,76.5859,76.8822,81089.0
2021-12-29 11:00:00,90.8,90.85,89.7,89.72,148664.0,76.8653,76.9076,75.9341,75.951,148664.0
2021-12-29 11:30:00,89.7,89.71,89.47,89.66,105636.0,75.9341,75.9426,75.7394,75.9002,105636.0
2021-12-29 12:00:00,89.69,89.75,89.25,89.56,52180.0,75.9256,75.9764,75.5532,75.8156,52180.0
2021-12-29 12:30:00,89.54,90.43,89.51,90.3,130212.0,75.7987,76.5521,75.7733,76.442,130212.0
2021-12-29 13:00:00,90.33,90.56,90.27,90.56,99094.0,76.4674,76.6621,76.4166,76.6621,99094.0
2021-12-29 13:30:00,90.55,90.64,90.28,90.35,68140.0,76.6537,76.7299,76.4251,76.4844,68140.0
2021-12-29 14:00:00,90.35,90.45,90.04,90.14,78583.0,76.4844,76.569,76.2219,76.3066,78583.0
2021-12-29 14:30:00,90.15,90.21,90.04,90.2,50736.0,76.3151,76.3658,76.2219,76.3574,50736.0
2021-12-29 15:00:00,90.19,90.34,90.05,90.29,68695.0,76.3489,76.4759,76.2304,76.4336,68695.0
2021-12-29 15:30:00,90.25,90.32,89.8,89.85,195395.0,76.3997,76.459,76.0188,76.0611,195395.0
2021-12-30 09:30:00,89.98,90.75,89.93,90.16,114715.0,76.1711,76.823,76.1288,76.3235,114715.0
2021-12-30 10:00:00,90.19,90.26,89.69,89.98,81043.0,76.3489,76.4082,75.9256,76.1711,81043.0
2021-12-30 10:30:00,89.94,90.1,89.5,89.86,113052.0,76.1373,76.2727,75.7648,76.0696,113052.0
2021-12-30 11:00:00,89.83,89.88,89.44,89.51,86017.0,76.0442,76.0865,75.714,75.7733,86017.0
2021-12-30 11:30:00,89.55,89.74,89.49,89.63,59795.0,75.8071,75.968,75.7563,75.8749,59795.0
2021-12-30 12:00:00,89.63,89.97,89.62,89.87,119683.0,75.8749,76.1627,75.8664,76.078,119683.0
2021-12-30 12:30:00,89.9,89.94,89.58,89.85,76618.0,76.1034,76.1373,75.8325,76.0611,76618.0
2021-12-30 13:00:00,89.85,89.96,89.82,89.87,62565.0,76.0611,76.1542,76.0357,76.078,62565.0
2021-12-30 13:30:00,89.88,90.12,89.83,90.06,52565.0,76.0865,76.2897,76.0442,76.2389,52565.0
2021-12-30 14:00:00,90.07,90.07,89.88,89.88,83625.0,76.2473,76.2473,76.0865,76.0865,83625.0
2021-12-30 14:30:00,89.88,89.89,89.66,89.68,86699.0,76.0865,76.095,75.9002,75.9172,86699.0
2021-12-30 15:00:00,89.69,89.69,89.39,89.54,109164.0,75.9256,75.9256,75.6717,75.7987,109164.0
2021-12-30 15:30:00,89.53,89.78,89.08,89.18,426887.0,75.7902,76.0018,75.4093,75.4939,426887.0
2021-12-31 09:30:00,88.89,89.54,88.5,88.98,74686.0,75.2484,75.7987,74.9183,75.3246,74686.0
2021-12-31 10:00:00,88.98,89.26,88.58,88.65,61920.0,75.3246,75.5616,74.986,75.0452,61920.0
2021-12-31 10:30:00,88.65,88.79,88.43,88.56,79984.0,75.0452,75.1638,74.859,74.9691,79984.0
2021-12-31 11:00:00,88.6,88.93,88.44,88.77,78133.0,75.0029,75.2823,74.8675,75.1468,78133.0
2021-12-31 11:30:00,88.79,88.93,88.61,88.88,85752.0,75.1638,75.2823,75.0114,75.24,85752.0
2021-12-31 12:00:00,88.87,89.03,88.6,88.6,42091.0,75.2315,75.3669,75.0029,75.0029,42091.0
2021-12-31 12:30:00,88.58,88.74,88.47,88.7,134384.0,74.986,75.1214,74.8929,75.0876,134384.0
2021-12-31 13:00:00,88.7,89.13,88.66,89.09,77801.0,75.0876,75.4516,75.0537,75.4177,77801.0
2021-12-31 13:30:00,89.1,89.34,89.01,89.26,68626.0,75.4262,75.6294,75.35,75.5616,68626.0
2021-12-31 14:00:00,89.25,89.25,88.97,89.02,39557.0,75.5532,75.5532,75.3161,75.3585,39557.0
2021-12-31 14:30:00,89.05,89.06,88.68,88.83,35703.0,75.3839,75.3923,75.0706,75.1976,35703.0
2021-12-31 15:00:00,88.86,89.37,88.86,89.33,61197.0,75.223,75.6548,75.223,75.6209,61197.0
2021-12-31 15:30:00,89.32,89.57,88.82,88.84,304180.0,75.6124,75.8241,75.1892,75.2061,304180.0
2022-01-03 09:30:00,88.33,90.59,88.29,90.47,187979.0,74.7744,76.6875,74.7405,76.5859,187979.0
2022-01-03 10:00:00,90.52,91.05,90.33,90.66,182668.0,76.6283,77.0769,76.4674,76.7468,182668.0
2022-01-03 10:30:00,90.69,90.8,89.99,90.32,131020.0,76.7722,76.8653,76.1796,76.459,131020.0
2022-01-03 11:00:00,90.31,90.84,90.23,90.84,234947.0,76.4505,76.8992,76.3828,76.8992,234947.0
2022-01-03 11:30:00,90.81,90.83,90.35,90.74,65897.0,76.8738,76.8907,76.4844,76.8145,65897.0
2022-01-03 12:00:00,90.73,90.8,90.37,90.58,133846.0,76.806,76.8653,76.5013,76.6791,133846.0
2022-01-03 12:30:00,90.56,90.62,90.4,90.58,70618.0,76.6621,76.7129,76.5267,76.6791,70618.0
2022-01-03 13:00:00,90.58,90.97,90.48,90.59,127867.0,76.6791,77.0092,76.5944,76.6875,127867.0
2022-01-03 13:30:00,90.58,90.62,90.25,90.56,68999.0,76.6791,76.7129,76.3997,76.6621,68999.0
2022-01-03 14:00:00,90.54,90.67,90.48,90.66,86933.0,76.6452,76.7552,76.5944,76.7468,86933.0
2022-01-03 14:30:00,90.64,90.92,90.64,90.91,128247.0,76.7299,76.9669,76.7299,76.9584,128247.0
2022-01-03 15:00:00,90.94,91.03,90.66,90.79,122731.0,76.9838,77.06,76.7468,76.8568,122731.0
2022-01-03 15:30:00,90.78,91.22,90.77,91.17,369539.0,76.8484,77.2208,76.8399,77.1785,369539.0
2022-01-04 09:30:00,92.05,94.24,91.65,94.09,323688.0,77.9235,79.7774,77.5849,79.6504,323688.0
2022-01-04 10:00:00,94.0,94.97,93.86,94.93,258102.0,79.5742,80.3953,79.4557,80.3615,258102.0
2022-01-04 10:30:00,94.97,96.27,94.79,94.93,408513.0,80.3953,81.4958,80.243,80.3615,408513.0
2022-01-04 11:00:00,94.92,95.28,94.1,94.73,244597.0,80.353,80.6578,79.6589,80.1922,244597.0
2022-01-04 11:30:00,94.72,96.18,94.62,95.97,260320.0,80.1837,81.4197,80.0991,81.2419,260320.0
2022-01-04 12:00:00,95.94,96.05,95.43,96.0,135719.0,81.2165,81.3096,80.7848,81.2673,135719.0
2022-01-04 12:30:00,95.99,96.25,95.7,95.9,158348.0,81.2588,81.4789,81.0133,81.1826,158348.0
2022-01-04 13:00:00,95.9,95.93,95.55,95.68,132446.0,81.1826,81.208,80.8863,80.9964,132446.0
2022-01-04 13:30:00,95.65,95.82,95.36,95.76,139232.0,80.971,81.1149,80.7255,81.0641,139232.0
2022-01-04 14:00:00,95.75,96.04,95.64,95.79,195662.0,81.0556,81.3011,80.9625,81.0895,195662.0
2022-01-04 14:30:00,95.78,96.06,95.76,95.83,357346.0,81.081,81.3181,81.0641,81.1234,357346.0
2022-01-04 15:00:00,95.81,95.96,95.4,95.48,261856.0,81.1064,81.2334,80.7594,80.8271,261856.0
2022-01-04 15:30:00,95.49,95.72,95.23,95.35,830821.0,80.8355,81.0302,80.6154,80.717,830821.0
2022-01-05 09:30:00,97.0,97.33,95.91,96.78,796958.0,82.1138,82.3932,81.1911,81.9276,796958.0
2022-01-05 10:00:00,96.77,97.19,96.06,96.5,342830.0,81.9191,82.2747,81.3181,81.6905,342830.0
2022-01-05 10:30:00,96.47,96.64,95.9,96.05,379981.0,81.6651,81.8091,81.1826,81.3096,379981.0
2022-01-05 11:00:00,96.05,96.07,95.38,95.64,199793.0,81.3096,81.3265,80.7424,80.9625,199793.0
2022-01-05 11:30:00,95.64,95.83,95.22,95.35,135936.0,80.9625,81.1234,80.607,80.717,135936.0
2022-01-05 12:00:00,95.37,95.99,95.33,95.91,528648.0,80.734,81.2588,80.7001,81.1911,528648.0
2022-01-05 12:30:00,95.85,96.09,95.46,95.74,277369.0,81.1403,81.3435,80.8101,81.0472,277369.0
2022-01-05 13:00:00,95.75,95.86,95.36,95.58,147669.0,81.0556,81.1488,80.7255,80.9117,147669.0
2022-01-05 13:30:00,95.58,95.84,95.55,95.72,215446.0,80.9117,81.1318,80.8863,81.0302,215446.0
2022-01-05 14:00:00,95.74,95.84,94.8,95.08,216366.0,81.0472,81.1318,80.2514,80.4885,216366.0
2022-01-05 14:30:00,95.06,95.21,94.4,94.59,180804.0,80.4715,80.5985,79.9128,80.0737,180804.0
2022-01-05 15:00:00,94.58,94.85,93.84,94.05,216820.0,80.0652,80.2938,79.4388,79.6165,216820.0
2022-01-05 15:30:00,94.0,94.09,93.55,93.6,614260.0,79.5742,79.6504,79.1933,79.2356,614260.0
2022-01-06 09:30:00,97.25,97.4,95.42,95.5,509929.0,82.3254,82.4524,80.7763,80.844,509929.0
2022-01-06 10:00:00,95.54,96.05,94.82,95.19,286645.0,80.8779,81.3096,80.2684,80.5816,286645.0
2022-01-06 10:30:00,95.2,95.74,95.07,95.16,403044.0,80.59,81.0472,80.48,80.5562,403044.0
2022-01-06 11:00:00,95.15,95.48,94.57,95.12,285703.0,80.5477,80.8271,80.0567,80.5223,285703.0
2022-01-06 11:30:00,95.12,95.78,95.06,95.78,400847.0,80.5223,81.081,80.4715,81.081,400847.0
2022-01-06 12:00:00,95.77,95.8,95.25,95.44,158257.0,81.0726,81.098,80.6324,80.7932,158257.0
2022-01-06 12:30:00,95.45,95.56,95.19,95.41,66462.0,80.8017,80.8948,80.5816,80.7678,66462.0
2022-01-06 13:00:00,95.4,95.48,95.03,95.08,68565.0,80.7594,80.8271,80.4461,80.4885,68565.0
2022-01-06 13:30:00,95.08,95.22,94.92,95.05,235609.0,80.4885,80.607,80.353,80.4631,235609.0
2022-01-06 14:00:00,95.03,95.12,94.75,95.09,262163.0,80.4461,80.5223,80.2091,80.4969,262163.0
2022-01-06 14:30:00,95.09,95.85,95.08,95.77,282306.0,80.4969,81.1403,80.4885,81.0726,282306.0
2022-01-06 15:00:00,95.79,95.83,95.45,95.46,215147.0,81.0895,81.1234,80.8017,80.8101,215147.0
2022-01-06 15:30:00,95.46,95.96,95.43,95.5,441315.0,80.8101,81.2334,80.7848,80.844,441315.0
2022-01-07 09:30:00,96.01,96.83,95.2,95.91,378968.0,81.2757,81.9699,80.59,81.1911,378968.0
2022-01-07 10:00:00,95.95,96.3,95.46,96.16,250968.0,81.2249,81.5212,80.8101,81.4027,250968.0
2022-01-07 10:30:00,96.13,96.19,95.7,95.79,225151.0,81.3773,81.4281,81.0133,81.0895,225151.0
2022-01-07 11:00:00,95.79,95.85,94.89,95.62,296362.0,81.0895,81.1403,80.3276,80.9456,296362.0
2022-01-07 11:30:00,95.59,96.41,95.59,96.15,123038.0,80.9202,81.6144,80.9202,81.3943,123038.0
2022-01-07 12:00:00,96.19,96.56,96.08,96.37,149879.0,81.4281,81.7413,81.335,81.5805,149879.0
2022-01-07 12:30:00,96.35,96.53,96.17,96.42,98379.0,81.5636,81.7159,81.4112,81.6228,98379.0
2022-01-07 13:00:00,96.43,96.96,96.29,96.89,312872.0,81.6313,82.0799,81.5128,82.0207,312872.0
2022-01-07 13:30:00,96.88,97.33,96.83,97.28,269734.0,82.0122,82.3932,81.9699,82.3508,269734.0
2022-01-07 14:00:00,97.29,97.57,96.93,97.2,179123.0,82.3593,82.5963,82.0546,82.2831,179123.0
2022-01-07 14:30:00,97.22,97.42,97.17,97.31,211667.0,82.3,82.4694,82.2577,82.3762,211667.0
2022-01-07 15:00:00,97.31,97.69,97.04,97.69,362219.0,82.3762,82.6979,82.1477,82.6979,362219.0
2022-01-07 15:30:00,97.7,98.27,97.55,98.17,1027346.0,82.7064,83.1889,82.5794,83.1043,1027346.0
2022-01-10 09:30:00,98.36,99.31,97.33,97.49,504764.0,83.2651,84.0693,82.3932,82.5286,504764.0
2022-01-10 10:00:00,97.5,97.61,96.23,96.73,367602.0,82.5371,82.6302,81.462,81.8852,367602.0
2022-01-10 10:30:00,96.72,97.33,96.03,96.72,165454.0,81.8768,82.3932,81.2927,81.8768,165454.0
2022-01-10 11:00:00,96.65,97.49,96.34,97.34,176617.0,81.8175,82.5286,81.5551,82.4016,176617.0
2022-01-10 11:30:00,97.37,97.38,96.66,97.36,114900.0,82.427,82.4355,81.826,82.4186,114900.0
2022-01-10 12:00:00,97.36,97.42,96.9,96.91,106223.0,82.4186,82.4694,82.0292,82.0376,106223.0
2022-01-10 12:30:00,96.91,97.15,96.25,97.11,297505.0,82.0376,82.2408,81.4789,82.2069,297505.0
2022-01-10 13:00:00,97.08,97.61,96.93,97.28,126813.0,82.1815,82.6302,82.0546,82.3508,126813.0
2022-01-10 13:30:00,97.29,97.96,97.29,97.91,154834.0,82.3593,82.9265,82.3593,82.8842,154834.0
2022-01-10 14:00:00,97.9,98.28,97.86,98.04,198049.0,82.8757,83.1974,82.8418,82.9942,198049.0
2022-01-10 14:30:00,98.06,98.09,97.64,97.86,111366.0,83.0111,83.0365,82.6556,82.8418,111366.0
2022-01-10 15:00:00,97.86,97.98,97.49,97.52,198791.0,82.8418,82.9434,82.5286,82.554,198791.0
2022-01-10 15:30:00,97.52,98.18,97.01,98.06,383946.0,82.554,83.1127,82.1223,83.0111,383946.0
2022-01-11 09:30:00,99.35,99.47,97.43,97.51,297719.0,84.1032,84.2047,82.4778,82.5455,297719.0
2022-01-11 10:00:00,97.56,98.9,97.5,98.78,210007.0,82.5879,83.7222,82.5371,83.6206,210007.0
2022-01-11 10:30:00,98.75,99.12,98.55,98.57,195291.0,83.5952,83.9085,83.4259,83.4429,195291.0
2022-01-11 11:00:00,98.6,99.36,98.51,99.11,272189.0,83.4683,84.1116,83.3921,83.9,272189.0
2022-01-11 11:30:00,99.12,99.93,99.07,99.91,201344.0,83.9085,84.5942,83.8661,84.5772,201344.0
2022-01-11 12:00:00,99.91,100.77,99.84,100.66,231253.0,84.5772,85.3052,84.518,85.2121,231253.0
2022-01-11 12:30:00,100.68,101.44,100.51,101.02,219919.0,85.2291,85.8724,85.0851,85.5169,219919.0
2022-01-11 13:00:00,101.0,101.4,100.92,101.28,222912.0,85.4999,85.8386,85.4322,85.737,222912.0
2022-01-11 13:30:00,101.28,101.96,101.27,101.84,167284.0,85.737,86.3126,85.7285,86.211,167284.0
2022-01-11 14:00:00,101.82,101.96,101.41,101.61,209425.0,86.1941,86.3126,85.847,86.0163,209425.0
2022-01-11 14:30:00,101.62,101.98,101.4,101.84,281112.0,86.0248,86.3295,85.8386,86.211,281112.0
2022-01-11 15:00:00,101.85,102.44,101.83,102.35,202787.0,86.2195,86.719,86.2026,86.6428,202787.0
2022-01-11 15:30:00,102.36,102.4,101.77,102.2,499911.0,86.6512,86.6851,86.1518,86.5158,499911.0
2022-01-12 09:30:00,103.29,103.5,101.79,102.63,301866.0,87.4385,87.6163,86.1687,86.8798,301866.0
2022-01-12 10:00:00,102.65,102.92,101.66,101.7,168907.0,86.8967,87.1253,86.0587,86.0925,168907.0
2022-01-12 10:30:00,101.75,102.43,101.25,102.02,236233.0,86.1348,86.7105,85.7116,86.3634,236233.0
2022-01-12 11:00:00,102.01,102.31,101.52,102.27,160678.0,86.3549,86.6089,85.9401,86.575,160678.0
2022-01-12 11:30:00,102.27,102.87,102.21,102.66,146782.0,86.575,87.083,86.5243,86.9052,146782.0
2022-01-12 12:00:00,102.66,103.0,102.11,102.12,149216.0,86.9052,87.193,86.4396,86.4481,149216.0
2022-01-12 12:30:00,102.2,102.8,101.94,102.54,147481.0,86.5158,87.0237,86.2957,86.8036,147481.0
2022-01-12 13:00:00,102.57,103.04,102.46,102.78,104732.0,86.829,87.2269,86.7359,87.0068,104732.0
2022-01-12 13:30:00,102.78,102.89,102.36,102.54,105014.0,87.0068,87.0999,86.6512,86.8036,105014.0
2022-01-12 14:00:00,102.52,102.78,102.45,102.55,96103.0,86.7867,87.0068,86.7274,86.8121,96103.0
2022-01-12 14:30:00,102.59,102.74,102.39,102.67,105719.0,86.8459,86.9729,86.6766,86.9137,105719.0
2022-01-12 15:00:00,102.68,102.91,102.5,102.8,132803.0,86.9221,87.1168,86.7697,87.0237,132803.0
2022-01-12 15:30:00,102.78,102.96,102.64,102.79,358958.0,87.0068,87.1592,86.8883,87.0152,358958.0
2022-01-13 09:30:00,101.34,102.59,100.62,102.44,381663.0,86.4186,87.4845,85.8046,87.3566,381663.0
2022-01-13 10:00:00,102.39,102.92,102.0,102.06,128037.0,87.314,87.7659,86.9814,87.0325,128037.0
2022-01-13 10:30:00,102.05,102.06,101.49,102.03,131987.0,87.024,87.0325,86.5465,87.007,131987.0
2022-01-13 11:00:00,102.03,102.74,101.86,102.67,56823.0,87.007,87.6124,86.862,87.5527,56823.0
2022-01-13 11:30:00,102.69,103.3,102.62,103.16,190043.0,87.5698,88.09,87.5101,87.9706,190043.0
2022-01-13 12:00:00,103.15,103.16,102.05,102.53,234496.0,87.9621,87.9706,87.024,87.4333,234496.0
2022-01-13 12:30:00,102.51,102.68,102.19,102.59,149291.0,87.4163,87.5613,87.1434,87.4845,149291.0
2022-01-13 13:00:00,102.6,103.1,102.53,102.98,93214.0,87.493,87.9194,87.4333,87.8171,93214.0
2022-01-13 13:30:00,102.97,103.14,102.9,103.13,96471.0,87.8086,87.9535,87.7489,87.945,96471.0
2022-01-13 14:00:00,103.12,103.35,102.75,102.98,88258.0,87.9365,88.1326,87.6209,87.8171,88258.0
2022-01-13 14:30:00,102.98,103.08,102.63,102.92,149119.0,87.8171,87.9024,87.5186,87.7659,149119.0
2022-01-13 15:00:00,102.92,102.93,102.04,102.1,78993.0,87.7659,87.7744,87.0155,87.0667,78993.0
2022-01-13 15:30:00,102.08,102.21,101.55,102.02,325040.0,87.0496,87.1605,86.5976,86.9984,325040.0
2022-01-14 09:30:00,102.13,104.7,102.13,104.45,257343.0,87.0922,89.2838,87.0922,89.0706,257343.0
2022-01-14 10:00:00,104.45,105.41,104.08,104.58,248890.0,89.0706,89.8893,88.7551,89.1815,248890.0
2022-01-14 10:30:00,104.55,104.57,103.5,103.68,205655.0,89.1559,89.173,88.2605,88.414,205655.0
2022-01-14 11:00:00,103.75,104.33,103.28,104.09,124062.0,88.4737,88.9683,88.0729,88.7636,124062.0
2022-01-14 11:30:00,104.12,104.75,104.01,104.52,126198.0,88.7892,89.3265,88.6954,89.1303,126198.0
2022-01-14 12:00:00,104.5,104.75,104.18,104.29,105440.0,89.1133,89.3265,88.8404,88.9342,105440.0
2022-01-14 12:30:00,104.31,104.63,103.96,104.29,136579.0,88.9513,89.2241,88.6528,88.9342,136579.0
2022-01-14 13:00:00,104.29,104.4,103.9,104.07,165544.0,88.9342,89.028,88.6016,88.7466,165544.0
2022-01-14 13:30:00,104.08,104.81,104.07,104.75,139581.0,88.7551,89.3776,88.7466,89.3265,139581.0
2022-01-14 14:00:00,104.76,104.95,104.6,104.6,108826.0,89.335,89.497,89.1986,89.1986,108826.0
2022-01-14 14:30:00,104.61,105.08,104.59,104.93,192042.0,89.2071,89.6079,89.19,89.48,192042.0
2022-01-14 15:00:00,104.92,105.66,104.88,105.53,208527.0,89.4714,90.1025,89.4373,89.9916,208527.0
2022-01-14 15:30:00,105.52,106.02,105.48,105.62,554809.0,89.9831,90.4095,89.949,90.0684,554809.0
2022-01-18 09:30:00,107.6,107.99,106.13,107.36,612114.0,91.7568,92.0894,90.5033,91.5522,612114.0
2022-01-18 10:00:00,107.34,107.56,106.6,107.01,354506.0,91.5351,91.7227,90.9041,91.2537,354506.0
2022-01-18 10:30:00,107.05,107.12,105.68,105.89,259385.0,91.2878,91.3475,90.1195,90.2986,259385.0
2022-01-18 11:00:00,105.87,105.9,105.1,105.39,205539.0,90.2816,90.3071,89.6249,89.8722,205539.0
2022-01-18 11:30:00,105.4,105.91,104.62,105.13,165944.0,89.8808,90.3157,89.2156,89.6505,165944.0
2022-01-18 12:00:00,105.14,105.21,104.32,104.7,144939.0,89.659,89.7187,88.9598,89.2838,144939.0
2022-01-18 12:30:00,104.68,104.96,104.4,104.95,197110.0,89.2668,89.5055,89.028,89.497,197110.0
2022-01-18 13:00:00,104.98,105.22,104.32,104.78,335346.0,89.5226,89.7273,88.9598,89.352,335346.0
2022-01-18 13:30:00,104.75,105.64,104.74,105.57,168525.0,89.3265,90.0854,89.3179,90.0257,168525.0
2022-01-18 14:00:00,105.57,106.13,105.39,106.13,216586.0,90.0257,90.5033,89.8722,90.5033,216586.0
2022-01-18 14:30:00,106.11,107.28,106.09,106.82,266866.0,90.4862,91.4839,90.4692,91.0917,266866.0
2022-01-18 15:00:00,106.79,106.81,106.05,106.13,153197.0,91.0661,91.0831,90.4351,90.5033,153197.0
2022-01-18 15:30:00,106.11,106.17,105.44,105.67,758616.0,90.4862,90.5374,89.9149,90.111,758616.0
2022-01-19 09:30:00,106.78,107.17,104.66,105.12,367586.0,91.0576,91.3901,89.2497,89.642,367586.0
2022-01-19 10:00:00,105.19,105.23,103.48,103.7,261815.0,89.7017,89.7358,88.2435,88.4311,261815.0
2022-01-19 10:30:00,103.72,104.66,103.05,104.41,189493.0,88.4481,89.2497,87.8768,89.0365,189493.0
2022-01-19 11:00:00,104.4,105.03,104.15,104.81,196427.0,89.028,89.5652,88.8148,89.3776,196427.0
2022-01-19 11:30:00,104.83,105.34,104.43,105.05,144105.0,89.3947,89.8296,89.0536,89.5823,144105.0
2022-01-19 12:00:00,105.06,105.1,104.39,104.8,118288.0,89.5908,89.6249,89.0195,89.3691,118288.0
2022-01-19 12:30:00,104.81,105.35,104.56,105.23,188137.0,89.3776,89.8381,89.1644,89.7358,188137.0
2022-01-19 13:00:00,105.21,105.31,104.76,104.86,110086.0,89.7187,89.804,89.335,89.4203,110086.0
2022-01-19 13:30:00,104.86,105.98,104.79,105.94,264189.0,89.4203,90.3754,89.3606,90.3412,264189.0
2022-01-19 14:00:00,105.94,105.94,105.18,105.19,188372.0,90.3412,90.3412,89.6932,89.7017,188372.0
2022-01-19 14:30:00,105.17,105.65,104.99,105.58,140082.0,89.6846,90.0939,89.5311,90.0343,140082.0
2022-01-19 15:00:00,105.56,105.99,105.51,105.77,157774.0,90.0172,90.3839,89.9746,90.1963,157774.0
2022-01-19 15:30:00,105.79,105.82,105.08,105.15,582821.0,90.2133,90.2389,89.6079,89.6676,582821.0
2022-01-20 09:30:00,103.74,104.85,103.05,104.69,331990.0,88.4652,89.4117,87.8768,89.2753,331990.0
2022-01-20 10:00:00,104.74,105.38,103.94,105.01,139688.0,89.3179,89.8637,88.6357,89.5482,139688.0
2022-01-20 10:30:00,105.05,106.16,105.04,105.77,141839.0,89.5823,90.5289,89.5738,90.1963,141839.0
2022-01-20 11:00:00,105.74,106.31,105.6,106.29,192886.0,90.1707,90.6568,90.0513,90.6397,192886.0
2022-01-20 11:30:00,106.33,106.86,106.19,106.51,196461.0,90.6738,91.1258,90.5544,90.8273,196461.0
2022-01-20 12:00:00,106.51,106.82,106.36,106.64,166224.0,90.8273,91.0917,90.6994,90.9382,166224.0
2022-01-20 12:30:00,106.66,107.82,106.64,107.73,307955.0,90.9552,91.9444,90.9382,91.8677,307955.0
2022-01-20 13:00:00,107.73,107.75,106.49,106.57,373023.0,91.8677,91.8847,90.8103,90.8785,373023.0
2022-01-20 13:30:00,106.57,107.22,106.49,106.83,227183.0,90.8785,91.4328,90.8103,91.1002,227183.0
2022-01-20 14:00:00,106.82,107.05,106.0,106.03,141968.0,91.0917,91.2878,90.3924,90.418,141968.0
2022-01-20 14:30:00,106.03,106.03,105.33,105.7,155309.0,90.418,90.418,89.8211,90.1366,155309.0
2022-01-20 15:00:00,105.71,105.86,104.82,105.01,157595.0,90.1451,90.273,89.3862,89.5482,157595.0
2022-01-20 15:30:00,105.01,105.01,103.12,103.5,451318.0,89.5482,89.5482,87.9365,88.2605,451318.0
2022-01-21 09:30:00,102.27,102.54,100.65,100.98,437244.0,87.2116,87.4419,85.8302,86.1116,437244.0
2022-01-21 10:00:00,100.98,101.17,99.44,100.05,224695.0,86.1116,86.2736,84.7983,85.3185,224695.0
2022-01-21 10:30:00,100.09,101.87,99.83,101.69,159769.0,85.3526,86.8705,85.1309,86.717,159769.0
2022-01-21 11:00:00,101.72,102.53,101.43,102.26,103140.0,86.7426,87.4333,86.4953,87.2031,103140.0
2022-01-21 11:30:00,102.23,102.24,101.36,101.67,66821.0,87.1775,87.186,86.4356,86.7,66821.0
2022-01-21 12:00:00,101.64,101.66,100.92,101.61,85510.0,86.6744,86.6914,86.0604,86.6488,85510.0
2022-01-21 12:30:00,101.57,101.78,101.11,101.23,98973.0,86.6147,86.7938,86.2224,86.3248,98973.0
2022-01-21 13:00:00,101.27,101.73,100.94,101.31,67470.0,86.3589,86.7511,86.0775,86.393,67470.0
2022-01-21 13:30:00,101.3,101.83,101.28,101.45,58661.0,86.3844,86.8364,86.3674,86.5124,58661.0
2022-01-21 14:00:00,101.48,101.63,100.97,101.08,52247.0,86.5379,86.6659,86.103,86.1968,52247.0
2022-01-21 14:30:00,101.04,101.13,100.34,100.45,169984.0,86.1627,86.2395,85.5658,85.6596,169984.0
2022-01-21 15:00:00,100.43,100.66,99.81,99.88,210556.0,85.6425,85.8387,85.1138,85.1735,210556.0
2022-01-21 15:30:00,99.86,100.96,99.66,100.56,579583.0,85.1565,86.0945,84.9859,85.7534,579583.0
2022-01-24 09:30:00,97.52,99.93,97.25,97.28,411097.0,83.161,85.2162,82.9308,82.9564,411097.0
2022-01-24 10:00:00,97.36,97.95,95.93,97.42,304632.0,83.0246,83.5277,81.8051,83.0757,304632.0
2022-01-24 10:30:00,97.33,98.75,97.33,98.04,230822.0,82.999,84.2099,82.999,83.6045,230822.0
2022-01-24 11:00:00,97.98,98.6,97.56,98.26,162320.0,83.5533,84.082,83.1951,83.7921,162320.0
2022-01-24 11:30:00,98.29,98.57,97.02,98.11,192545.0,83.8176,84.0564,82.7346,83.6641,192545.0
2022-01-24 12:00:00,98.1,98.23,97.09,97.6,185002.0,83.6556,83.7665,82.7943,83.2292,185002.0
2022-01-24 12:30:00,97.54,98.25,96.91,98.03,155087.0,83.1781,83.7835,82.6408,83.5959,155087.0
2022-01-24 13:00:00,98.03,98.77,97.84,97.9,155367.0,83.5959,84.227,83.4339,83.4851,155367.0
2022-01-24 13:30:00,97.9,99.81,97.88,99.76,189744.0,83.4851,85.1138,83.468,85.0712,189744.0
2022-01-24 14:00:00,99.82,100.31,99.2,99.8,253950.0,85.1224,85.5402,84.5937,85.1053,253950.0
2022-01-24 14:30:00,99.75,100.4,99.15,100.38,155428.0,85.0627,85.617,84.551,85.5999,155428.0
2022-01-24 15:00:00,100.35,101.48,100.05,101.23,359590.0,85.5743,86.5379,85.3185,86.3248,359590.0
2022-01-24 15:30:00,101.16,103.04,100.98,102.32,629885.0,86.2651,87.8682,86.1116,87.2543,629885.0
2022-01-25 09:30:00,102.25,102.3,99.72,100.18,229510.0,87.1946,87.2372,85.0371,85.4294,229510.0
2022-01-25 10:00:00,100.26,101.45,99.36,101.42,180867.0,85.4976,86.5124,84.7301,86.4868,180867.0
2022-01-25 10:30:00,101.38,103.37,100.98,102.52,208964.0,86.4527,88.1497,86.1116,87.4248,208964.0
2022-01-25 11:00:00,102.51,104.3,102.39,104.07,155186.0,87.4163,88.9427,87.314,88.7466,155186.0
2022-01-25 11:30:00,104.04,105.08,103.42,104.25,222869.0,88.721,89.6079,88.1923,88.9001,222869.0
2022-01-25 12:00:00,104.21,105.37,103.96,105.08,262476.0,88.866,89.8552,88.6528,89.6079,262476.0
2022-01-25 12:30:00,105.07,105.26,104.45,104.99,111579.0,89.5993,89.7614,89.0706,89.5311,111579.0
2022-01-25 13:00:00,105.02,105.46,104.65,105.45,131490.0,89.5567,89.9319,89.2412,89.9234,131490.0
2022-01-25 13:30:00,105.44,106.46,105.39,106.37,160842.0,89.9149,90.7847,89.8722,90.7079,160842.0
2022-01-25 14:00:00,106.39,106.65,105.86,106.58,194473.0,90.725,90.9467,90.273,90.887,194473.0
2022-01-25 14:30:00,106.58,107.18,106.21,107.16,229246.0,90.887,91.3987,90.5715,91.3816,229246.0
2022-01-25 15:00:00,107.15,107.7,106.58,106.78,320251.0,91.3731,91.8421,90.887,91.0576,320251.0
2022-01-25 15:30:00,106.8,107.69,106.65,106.94,492934.0,91.0746,91.8336,90.9467,91.194,492934.0
2022-01-26 09:30:00,107.67,109.37,106.74,109.26,558743.0,91.8165,93.2662,91.0235,93.1724,558743.0
2022-01-26 10:00:00,109.29,109.29,107.28,107.48,294937.0,93.198,93.198,91.4839,91.6545,294937.0
2022-01-26 10:30:00,107.5,107.8,106.82,107.52,191046.0,91.6716,91.9274,91.0917,91.6886,191046.0
2022-01-26 11:00:00,107.44,108.94,107.27,108.57,188250.0,91.6204,92.8995,91.4754,92.584,188250.0
2022-01-26 11:30:00,108.57,108.73,107.75,108.37,115386.0,92.584,92.7204,91.8847,92.4135,115386.0
2022-01-26 12:00:00,108.49,108.95,108.29,108.73,123014.0,92.5158,92.9081,92.3452,92.7204,123014.0
2022-01-26 12:30:00,108.73,109.36,108.55,109.25,130710.0,92.7204,93.2577,92.5669,93.1639,130710.0
2022-01-26 13:00:00,109.27,109.33,108.4,108.89,126377.0,93.1809,93.2321,92.439,92.8569,126377.0
2022-01-26 13:30:00,108.86,109.54,108.82,109.04,203233.0,92.8313,93.4112,92.7972,92.9848,203233.0
2022-01-26 14:00:00,109.08,109.9,108.37,109.65,232140.0,93.0189,93.7182,92.4135,93.505,232140.0
2022-01-26 14:30:00,109.56,109.72,108.02,108.62,274082.0,93.4282,93.5647,92.115,92.6266,274082.0
2022-01-26 15:00:00,108.57,108.57,106.07,107.42,359153.0,92.584,92.584,90.4521,91.6033,359153.0
2022-01-26 15:30:00,107.41,108.15,106.95,107.46,499699.0,91.5948,92.2258,91.2025,91.6374,499699.0
2022-01-27 09:30:00,109.67,111.28,109.22,110.39,414961.0,93.522,94.895,93.1383,94.136,414961.0
2022-01-27 10:00:00,110.39,110.73,109.06,109.13,274061.0,94.136,94.426,93.0019,93.0615,274061.0
2022-01-27 10:30:00,109.16,110.14,108.44,110.09,326493.0,93.0871,93.9228,92.4731,93.8802,326493.0
2022-01-27 11:00:00,110.05,110.32,109.07,109.27,375833.0,93.8461,94.0763,93.0104,93.1809,375833.0
2022-01-27 11:30:00,109.24,110.13,109.19,110.02,157451.0,93.1554,93.9143,93.1127,93.8205,157451.0
2022-01-27 12:00:00,110.03,110.07,108.95,109.09,217042.0,93.829,93.8631,92.9081,93.0274,217042.0
2022-01-27 12:30:00,109.06,109.32,108.25,108.84,192620.0,93.0019,93.2236,92.3111,92.8142,192620.0
2022-01-27 13:00:00,108.79,109.22,107.94,108.0,193722.0,92.7716,93.1383,92.0468,92.0979,193722.0
2022-01-27 13:30:00,107.97,108.61,107.75,108.58,134995.0,92.0723,92.6181,91.8847,92.5925,134995.0
2022-01-27 14:00:00,108.55,109.71,108.55,108.98,196647.0,92.5669,93.5561,92.5669,92.9336,196647.0
2022-01-27 14:30:00,108.95,109.25,108.23,108.58,361475.0,92.9081,93.1639,92.2941,92.5925,361475.0
2022-01-27 15:00:00,108.53,109.3,108.09,109.19,190037.0,92.5499,93.2065,92.1747,93.1127,190037.0
2022-01-27 15:30:00,109.15,109.9,108.71,109.75,658889.0,93.0786,93.7182,92.7034,93.5903,658889.0
2022-01-28 09:30:00,109.75,110.95,108.35,110.22,285894.0,93.5903,94.6136,92.3964,93.9911,285894.0
2022-01-28 10:00:00,110.11,110.53,109.25,109.97,221848.0,93.8973,94.2554,93.1639,93.7779,221848.0
2022-01-28 10:30:00,109.97,110.05,108.52,109.35,239522.0,93.7779,93.8461,92.5414,93.2492,239522.0
2022-01-28 11:00:00,109.4,110.2,109.01,110.09,122530.0,93.2918,93.974,92.9592,93.8802,122530.0
2022-01-28 11:30:00,110.11,110.4,109.72,110.33,116691.0,93.8973,94.1446,93.5647,94.0849,116691.0
2022-01-28 12:00:00,110.3,110.37,109.61,109.76,89126.0,94.0593,94.119,93.4709,93.5988,89126.0
2022-01-28 12:30:00,109.79,109.85,108.57,108.64,149587.0,93.6244,93.6755,92.584,92.6437,149587.0
2022-01-28 13:00:00,108.55,109.13,108.36,108.97,112854.0,92.5669,93.0615,92.4049,92.9251,112854.0
2022-01-28 13:30:00,109.02,109.48,108.87,109.22,100062.0,92.9677,93.36,92.8398,93.1383,100062.0
2022-01-28 14:00:00,109.18,109.38,107.65,107.68,156650.0,93.1042,93.2747,91.7995,91.825,156650.0
2022-01-28 14:30:00,107.65,108.52,107.42,108.43,165930.0,91.7995,92.5414,91.6033,92.4646,165930.0
2022-01-28 15:00:00,108.44,108.68,108.03,108.59,112751.0,92.4731,92.6778,92.1235,92.6011,112751.0
2022-01-28 15:30:00,108.56,109.8,108.26,109.71,341759.0,92.5755,93.6329,92.3196,93.5561,341759.0
2022-01-31 09:30:00,110.53,110.59,107.68,108.17,334606.0,94.2554,94.3066,91.825,92.2429,334606.0
2022-01-31 10:00:00,108.2,111.11,108.2,110.89,195638.0,92.2685,94.75,92.2685,94.5624,195638.0
2022-01-31 10:30:00,110.91,111.32,110.05,111.04,168435.0,94.5795,94.9291,93.8461,94.6903,168435.0
2022-01-31 11:00:00,111.01,111.07,110.07,110.18,97799.0,94.6647,94.7159,93.8631,93.9569,97799.0
2022-01-31 11:30:00,110.22,110.61,109.73,110.51,131916.0,93.9911,94.3236,93.5732,94.2384,131916.0
2022-01-31 12:00:00,110.52,110.77,110.14,110.69,98964.0,94.2469,94.4601,93.9228,94.3919,98964.0
2022-01-31 12:30:00,110.71,113.2,110.71,112.8,337025.0,94.4089,96.5323,94.4089,96.1912,337025.0
2022-01-31 13:00:00,112.81,112.83,112.43,112.49,174509.0,96.1997,96.2168,95.8757,95.9268,174509.0
2022-01-31 13:30:00,112.54,112.66,111.97,112.47,125709.0,95.9695,96.0718,95.4834,95.9098,125709.0
2022-01-31 14:00:00,112.5,112.73,111.94,112.32,243348.0,95.9353,96.1315,95.4578,95.7818,243348.0
2022-01-31 14:30:00,112.3,112.45,111.48,111.68,188072.0,95.7648,95.8927,95.0655,95.2361,188072.0
2022-01-31 15:00:00,111.66,111.73,110.88,111.33,165994.0,95.219,95.2787,94.5539,94.9376,165994.0
2022-01-31 15:30:00,111.33,111.79,111.18,111.49,485549.0,94.9376,95.3299,94.8097,95.0741,485549.0
2022-02-01 09:30:00,110.18,112.89,109.97,112.77,326552.0,93.9569,96.2679,93.7779,96.1656,326552.0
2022-02-01 10:00:00,112.72,114.57,112.36,114.22,244063.0,96.123,97.7006,95.816,97.4021,244063.0
2022-02-01 10:30:00,114.22,114.93,114.07,114.7,288600.0,97.4021,98.0075,97.2742,97.8114,288600.0
2022-02-01 11:00:00,114.7,114.77,114.0,114.03,129447.0,97.8114,97.8711,97.2145,97.2401,129447.0
2022-02-01 11:30:00,113.99,114.37,113.38,113.88,128127.0,97.206,97.53,96.6858,97.1122,128127.0
2022-02-01 12:00:00,113.92,113.95,113.2,113.23,57685.0,97.1463,97.1718,96.5323,96.5579,57685.0
2022-02-01 12:30:00,113.25,113.94,112.96,113.83,93322.0,96.5749,97.1633,96.3276,97.0695,93322.0
2022-02-01 13:00:00,113.83,113.89,113.12,113.4,104667.0,97.0695,97.1207,96.4641,96.7028,104667.0
2022-02-01 13:30:00,113.4,113.6,113.26,113.57,86278.0,96.7028,96.8734,96.5834,96.8478,86278.0
2022-02-01 14:00:00,113.58,114.31,113.56,114.12,199648.0,96.8563,97.4788,96.8393,97.3168,199648.0
2022-02-01 14:30:00,114.12,114.2,113.5,113.53,202248.0,97.3168,97.385,96.7881,96.8137,202248.0
2022-02-01 15:00:00,113.52,113.58,113.05,113.12,241988.0,96.8052,96.8563,96.4044,96.4641,241988.0
2022-02-01 15:30:00,113.12,113.67,113.06,113.17,598734.0,96.4641,96.9331,96.4129,96.5067,598734.0
2022-02-02 09:30:00,112.54,113.03,109.5,109.54,371960.0,95.9695,96.3873,93.3771,93.4112,371960.0
2022-02-02 10:00:00,109.54,110.47,109.26,109.74,235696.0,93.4112,94.2042,93.1724,93.5817,235696.0
2022-02-02 10:30:00,109.79,111.7,109.74,111.62,254343.0,93.6244,95.2531,93.5817,95.1849,254343.0
2022-02-02 11:00:00,111.6,111.71,110.5,111.31,235414.0,95.1679,95.2617,94.2298,94.9206,235414.0
2022-02-02 11:30:00,111.3,112.02,111.03,112.02,127134.0,94.912,95.526,94.6818,95.526,127134.0
2022-02-02 12:00:00,112.03,112.55,111.78,112.15,136663.0,95.5345,95.978,95.3214,95.6369,136663.0
2022-02-02 12:30:00,112.09,112.36,111.66,111.83,151489.0,95.5857,95.816,95.219,95.364,151489.0
2022-02-02 13:00:00,111.8,112.29,111.75,111.97,102662.0,95.3384,95.7563,95.2958,95.4834,102662.0
2022-02-02 13:30:00,111.94,112.62,111.94,112.56,113815.0,95.4578,96.0377,95.4578,95.9865,113815.0
2022-02-02 14:00:00,112.56,112.58,111.81,112.2,135729.0,95.9865,96.0036,95.3469,95.6795,135729.0
2022-02-02 14:30:00,112.2,112.66,112.1,112.18,127510.0,95.6795,96.0718,95.5942,95.6625,127510.0
2022-02-02 15:00:00,112.21,112.66,112.06,112.66,138465.0,95.688,96.0718,95.5601,96.0718,138465.0
2022-02-02 15:30:00,112.66,113.26,112.61,112.89,403113.0,96.0718,96.5834,96.0291,96.2679,403113.0
2022-02-03 09:30:00,112.25,112.74,110.49,110.5,189903.0,95.7222,96.14,94.2213,94.2298,189903.0
2022-02-03 10:00:00,110.5,111.15,110.18,110.49,182118.0,94.2298,94.7841,93.9569,94.2213,182118.0
2022-02-03 10:30:00,110.5,111.39,110.05,111.26,144658.0,94.2298,94.9888,93.8461,94.8779,144658.0
2022-02-03 11:00:00,111.25,111.48,110.68,110.78,112227.0,94.8694,95.0655,94.3833,94.4686,112227.0
2022-02-03 11:30:00,110.79,111.01,110.12,110.63,140586.0,94.4771,94.6647,93.9058,94.3407,140586.0
2022-02-03 12:00:00,110.7,111.0,110.22,110.52,88279.0,94.4004,94.6562,93.9911,94.2469,88279.0
2022-02-03 12:30:00,110.54,110.69,110.1,110.3,91786.0,94.2639,94.3919,93.8887,94.0593,91786.0
2022-02-03 13:00:00,110.27,111.07,109.95,110.78,77729.0,94.0337,94.7159,93.7608,94.4686,77729.0
2022-02-03 13:30:00,110.8,111.59,110.79,111.5,83511.0,94.4857,95.1593,94.4771,95.0826,83511.0
2022-02-03 14:00:00,111.57,112.97,111.57,112.2,194862.0,95.1423,96.3361,95.1423,95.6795,194862.0
2022-02-03 14:30:00,112.17,112.17,111.51,112.03,117249.0,95.6539,95.6539,95.0911,95.5345,117249.0
2022-02-03 15:00:00,112.05,112.18,111.49,112.18,123978.0,95.5516,95.6625,95.0741,95.6625,123978.0
2022-02-03 15:30:00,112.16,112.18,111.53,111.78,332493.0,95.6454,95.6625,95.1082,95.3214,332493.0
2022-02-04 09:30:00,113.31,115.45,112.93,115.38,276435.0,96.6261,98.451,96.302,98.3913,276435.0
2022-02-04 10:00:00,115.38,116.53,114.87,114.89,227126.0,98.3913,99.372,97.9564,97.9734,227126.0
2022-02-04 10:30:00,114.92,115.09,113.43,113.47,173794.0,97.999,98.144,96.7284,96.7625,173794.0
2022-02-04 11:00:00,113.42,114.38,113.3,114.14,124715.0,96.7199,97.5385,96.6176,97.3339,124715.0
2022-02-04 11:30:00,114.17,114.82,113.62,114.32,112175.0,97.3595,97.9137,96.8904,97.4874,112175.0
2022-02-04 12:00:00,114.36,114.45,113.85,114.39,87200.0,97.5215,97.5982,97.0866,97.5471,87200.0
2022-02-04 12:30:00,114.4,114.53,113.64,113.97,92158.0,97.5556,97.6664,96.9075,97.1889,92158.0
2022-02-04 13:00:00,114.01,114.58,113.85,114.5,86215.0,97.223,97.7091,97.0866,97.6409,86215.0
2022-02-04 13:30:00,114.51,114.96,114.32,114.83,138468.0,97.6494,98.0331,97.4874,97.9223,138468.0
2022-02-04 14:00:00,114.85,114.89,114.21,114.51,161645.0,97.9393,97.9734,97.3936,97.6494,161645.0
2022-02-04 14:30:00,114.45,114.67,114.09,114.67,145398.0,97.5982,97.7858,97.2912,97.7858,145398.0
2022-02-04 15:00:00,114.7,115.02,114.48,114.72,143887.0,97.8114,98.0843,97.6238,97.8285,143887.0
2022-02-04 15:30:00,114.73,114.99,113.64,113.69,426911.0,97.837,98.0587,96.9075,96.9501,426911.0
2022-02-07 09:30:00,113.34,114.29,111.41,114.23,241238.0,96.6517,97.4618,95.0058,97.4106,241238.0
2022-02-07 10:00:00,114.26,114.96,113.77,114.63,135923.0,97.4362,98.0331,97.0183,97.7517,135923.0
2022-02-07 10:30:00,114.56,115.02,114.03,114.72,126066.0,97.692,98.0843,97.2401,97.8285,126066.0
2022-02-07 11:00:00,114.71,115.44,114.46,115.24,87975.0,97.8199,98.4425,97.6068,98.2719,87975.0
2022-02-07 11:30:00,115.25,115.25,114.15,114.74,125780.0,98.2804,98.2804,97.3424,97.8455,125780.0
2022-02-07 12:00:00,114.75,114.89,113.88,114.34,79508.0,97.8541,97.9734,97.1122,97.5044,79508.0
2022-02-07 12:30:00,114.29,115.02,114.17,114.86,67622.0,97.4618,98.0843,97.3595,97.9479,67622.0
2022-02-07 13:00:00,114.87,115.14,114.49,114.65,72260.0,97.9564,98.1866,97.6323,97.7688,72260.0
2022-02-07 13:30:00,114.73,115.29,114.69,115.18,125160.0,97.837,98.3145,97.8029,98.2207,125160.0
2022-02-07 14:00:00,115.2,115.78,115.14,115.55,250254.0,98.2378,98.7324,98.1866,98.5363,250254.0
2022-02-07 14:30:00,115.56,116.08,115.48,115.94,102544.0,98.5448,98.9882,98.4766,98.8688,102544.0
2022-02-07 15:00:00,115.94,116.29,115.76,115.88,153038.0,98.8688,99.1673,98.7153,98.8177,153038.0
2022-02-07 15:30:00,115.89,116.0,114.56,114.67,304219.0,98.8262,98.92,97.692,97.7858,304219.0
2022-02-08 09:30:00,113.4,113.61,109.65,109.91,426137.0,96.7028,96.8819,93.505,93.7267,426137.0
2022-02-08 10:00:00,109.87,111.63,109.56,111.28,421151.0,93.6926,95.1934,93.4282,94.895,421151.0
2022-02-08 10:30:00,111.32,112.02,110.93,111.04,218678.0,94.9291,95.526,94.5965,94.6903,218678.0
2022-02-08 11:00:00,111.06,111.23,110.27,110.81,163269.0,94.7074,94.8523,94.0337,94.4942,163269.0
2022-02-08 11:30:00,110.82,111.01,110.33,110.63,180872.0,94.5027,94.6647,94.0849,94.3407,180872.0
2022-02-08 12:00:00,110.63,111.07,110.45,110.55,188946.0,94.3407,94.7159,94.1872,94.2725,188946.0
2022-02-08 12:30:00,110.55,111.09,110.4,111.02,106207.0,94.2725,94.733,94.1446,94.6733,106207.0
2022-02-08 13:00:00,111.02,111.76,110.93,111.66,157483.0,94.6733,95.3043,94.5965,95.219,157483.0
2022-02-08 13:30:00,111.66,111.77,111.43,111.68,206624.0,95.219,95.3128,95.0229,95.2361,206624.0
2022-02-08 14:00:00,111.68,112.03,111.49,111.78,208995.0,95.2361,95.5345,95.0741,95.3214,208995.0
2022-02-08 14:30:00,111.79,111.79,110.5,111.1,218555.0,95.3299,95.3299,94.2298,94.7415,218555.0
2022-02-08 15:00:00,111.11,111.27,110.67,111.06,255431.0,94.75,94.8865,94.3748,94.7074,255431.0
2022-02-08 15:30:00,111.08,111.9,111.06,111.53,489340.0,94.7244,95.4237,94.7074,95.1082,489340.0
2022-02-09 09:30:00,111.46,113.29,111.12,113.2,253365.0,95.0485,96.609,94.7585,96.5323,253365.0
2022-02-09 10:00:00,113.32,113.81,112.82,113.7,195067.0,96.6346,97.0525,96.2082,96.9587,195067.0
2022-02-09 10:30:00,113.73,114.24,113.23,113.65,136716.0,96.9842,97.4191,96.5579,96.916,136716.0
2022-02-09 11:00:00,113.69,114.07,113.35,113.67,65115.0,96.9501,97.2742,96.6602,96.9331,65115.0
2022-02-09 11:30:00,113.64,113.73,113.24,113.31,68997.0,96.9075,96.9842,96.5664,96.6261,68997.0
2022-02-09 12:00:00,113.3,113.44,112.97,113.32,63982.0,96.6176,96.7369,96.3361,96.6346,63982.0
2022-02-09 12:30:00,113.34,113.47,112.9,113.12,79571.0,96.6517,96.7625,96.2764,96.4641,79571.0
2022-02-09 13:00:00,113.13,113.25,112.54,112.83,59271.0,96.4726,96.5749,95.9695,96.2168,59271.0
2022-02-09 13:30:00,112.74,112.86,112.39,112.63,61136.0,96.14,96.2423,95.8415,96.0462,61136.0
2022-02-09 14:00:00,112.65,113.2,112.56,113.06,168700.0,96.0633,96.5323,95.9865,96.4129,168700.0
2022-02-09 14:30:00,113.04,113.15,112.34,112.51,99264.0,96.3958,96.4896,95.7989,95.9439,99264.0
2022-02-09 15:00:00,112.47,112.76,112.31,112.76,77699.0,95.9098,96.1571,95.7733,96.1571,77699.0
2022-02-09 15:30:00,112.73,113.39,112.67,113.3,375522.0,96.1315,96.6943,96.0803,96.6176,375522.0
2022-02-10 09:30:00,112.4,115.07,112.29,114.26,217771.0,95.8501,98.1269,95.7563,97.4362,217771.0
2022-02-10 10:00:00,114.32,115.26,114.3,115.03,118891.0,97.4874,98.289,97.4703,98.0928,118891.0
2022-02-10 10:30:00,115.08,115.47,114.47,114.75,181477.0,98.1355,98.468,97.6153,97.8541,181477.0
2022-02-10 11:00:00,114.67,115.11,114.48,114.7,113770.0,97.7858,98.161,97.6238,97.8114,113770.0
2022-02-10 11:30:00,114.65,115.34,114.62,115.3,93360.0,97.7688,98.3572,97.7432,98.3231,93360.0
2022-02-10 12:00:00,115.3,115.3,114.56,114.78,114294.0,98.3231,98.3231,97.692,97.8796,114294.0
2022-02-10 12:30:00,114.8,114.88,113.82,113.89,155847.0,97.8967,97.9649,97.061,97.1207,155847.0
2022-02-10 13:00:00,113.85,114.02,113.12,113.39,160902.0,97.0866,97.2315,96.4641,96.6943,160902.0
2022-02-10 13:30:00,113.37,113.41,112.62,112.89,145101.0,96.6772,96.7114,96.0377,96.2679,145101.0
2022-02-10 14:00:00,113.0,113.15,112.45,113.05,157283.0,96.3617,96.4896,95.8927,96.4044,157283.0
2022-02-10 14:30:00,113.08,113.24,112.59,112.74,122516.0,96.4299,96.5664,96.0121,96.14,122516.0
2022-02-10 15:00:00,112.76,113.02,112.39,112.39,145638.0,96.1571,96.3788,95.8415,95.8415,145638.0
2022-02-10 15:30:00,112.39,112.84,111.85,112.66,311178.0,95.8415,96.2253,95.3811,96.0718,311178.0
2022-02-11 09:30:00,113.73,114.97,113.13,114.52,172992.0,96.9842,98.0417,96.4726,97.6579,172992.0
2022-02-11 10:00:00,114.64,115.93,114.64,115.61,222973.0,97.7602,98.8603,97.7602,98.5874,222973.0
2022-02-11 10:30:00,115.63,115.83,115.16,115.29,120155.0,98.6045,98.775,98.2037,98.3145,120155.0
2022-02-11 11:00:00,115.25,115.93,114.97,115.27,127652.0,98.2804,98.8603,98.0417,98.2975,127652.0
2022-02-11 11:30:00,115.28,115.44,114.65,115.13,109868.0,98.306,98.4425,97.7688,98.1781,109868.0
2022-02-11 12:00:00,115.14,115.47,114.99,115.35,77097.0,98.1866,98.468,98.0587,98.3657,77097.0
2022-02-11 12:30:00,115.38,115.53,114.76,115.05,67190.0,98.3913,98.5192,97.8626,98.1099,67190.0
2022-02-11 13:00:00,115.09,115.28,114.45,114.46,73401.0,98.144,98.306,97.5982,97.6068,73401.0
2022-02-11 13:30:00,114.43,115.82,114.21,115.81,189700.0,97.5812,98.7665,97.3936,98.758,189700.0
2022-02-11 14:00:00,115.8,116.13,114.98,115.18,278106.0,98.7494,99.0309,98.0502,98.2207,278106.0
2022-02-11 14:30:00,115.18,115.75,114.91,115.63,245166.0,98.2207,98.7068,97.9905,98.6045,245166.0
2022-02-11 15:00:00,115.61,116.55,115.54,116.46,303015.0,98.5874,99.389,98.5277,99.3123,303015.0
2022-02-11 15:30:00,116.43,116.89,115.82,116.75,567777.0,99.2867,99.679,98.7665,99.5596,567777.0
2022-02-14 09:30:00,116.01,116.45,112.82,114.28,427749.0,98.9285,99.3037,96.2082,97.4533,427749.0
2022-02-14 10:00:00,114.28,114.88,113.53,113.69,248664.0,97.4533,97.9649,96.8137,96.9501,248664.0
2022-02-14 10:30:00,113.7,113.8,112.54,112.65,154183.0,96.9587,97.0439,95.9695,96.0633,154183.0
2022-02-14 11:00:00,112.67,113.35,112.55,113.24,136323.0,96.0803,96.6602,95.978,96.5664,136323.0
2022-02-14 11:30:00,113.23,113.79,113.18,113.76,99451.0,96.5579,97.0354,96.5152,97.0098,99451.0
2022-02-14 12:00:00,113.8,113.8,112.7,112.98,89608.0,97.0439,97.0439,96.1059,96.3447,89608.0
2022-02-14 12:30:00,113.01,113.18,112.68,112.98,70092.0,96.3703,96.5152,96.0888,96.3447,70092.0
2022-02-14 13:00:00,112.99,113.44,112.74,112.84,75640.0,96.3532,96.7369,96.14,96.2253,75640.0
2022-02-14 13:30:00,112.86,113.58,112.4,113.55,118909.0,96.2423,96.8563,95.8501,96.8307,118909.0
2022-02-14 14:00:00,113.54,114.88,113.49,113.55,238473.0,96.8222,97.9649,96.7796,96.8307,238473.0
2022-02-14 14:30:00,113.4,113.67,112.59,112.93,113188.0,96.7028,96.9331,96.0121,96.302,113188.0
2022-02-14 15:00:00,112.9,113.14,112.51,112.63,131952.0,96.2764,96.4811,95.9439,96.0462,131952.0
2022-02-14 15:30:00,112.61,113.72,112.56,113.4,361016.0,96.0291,96.9757,95.9865,96.7028,361016.0
2022-02-15 09:30:00,109.65,110.79,108.43,109.2,379691.0,93.505,94.4771,92.4646,93.1212,379691.0
2022-02-15 10:00:00,109.2,110.29,108.85,110.29,210958.0,93.1212,94.0507,92.8228,94.0507,210958.0
2022-02-15 10:30:00,110.31,110.85,109.61,110.41,204149.0,94.0678,94.5283,93.4709,94.1531,204149.0
2022-02-15 11:00:00,110.44,111.08,110.33,110.7,129604.0,94.1787,94.7244,94.0849,94.4004,129604.0
2022-02-15 11:30:00,110.69,111.19,109.79,110.4,170835.0,94.3919,94.8182,93.6244,94.1446,170835.0
2022-02-15 12:00:00,110.43,110.72,110.08,110.41,122311.0,94.1701,94.4174,93.8717,94.1531,122311.0
2022-02-15 12:30:00,110.4,110.6,109.87,110.04,87413.0,94.1446,94.3151,93.6926,93.8376,87413.0
2022-02-15 13:00:00,110.03,110.3,109.78,110.27,61170.0,93.829,94.0593,93.6158,94.0337,61170.0
2022-02-15 13:30:00,110.31,110.92,110.21,110.84,148208.0,94.0678,94.588,93.9825,94.5198,148208.0
2022-02-15 14:00:00,110.88,111.0,110.56,110.69,122918.0,94.5539,94.6562,94.281,94.3919,122918.0
2022-02-15 14:30:00,110.71,110.73,110.14,110.43,126410.0,94.4089,94.426,93.9228,94.1701,126410.0
2022-02-15 15:00:00,110.43,111.14,110.41,110.85,121770.0,94.1701,94.7756,94.1531,94.5283,121770.0
2022-02-15 15:30:00,110.86,111.15,110.33,110.9,335653.0,94.5368,94.7841,94.0849,94.5709,335653.0
2022-02-16 09:30:00,112.08,113.87,112.0,113.72,319527.0,95.5772,97.1036,95.509,96.9757,319527.0
2022-02-16 10:00:00,113.71,114.31,113.43,113.88,230566.0,96.9672,97.4788,96.7284,97.1122,230566.0
2022-02-16 10:30:00,113.87,113.98,113.2,113.36,142856.0,97.1036,97.1974,96.5323,96.6687,142856.0
2022-02-16 11:00:00,113.4,113.75,113.24,113.71,81311.0,96.7028,97.0013,96.5664,96.9672,81311.0
2022-02-16 11:30:00,113.69,113.88,113.25,113.62,69173.0,96.9501,97.1122,96.5749,96.8904,69173.0
2022-02-16 12:00:00,113.62,114.12,113.55,113.72,68532.0,96.8904,97.3168,96.8307,96.9757,68532.0
2022-02-16 12:30:00,113.71,113.79,113.12,113.78,90659.0,96.9672,97.0354,96.4641,97.0269,90659.0
2022-02-16 13:00:00,113.77,113.95,113.38,113.43,80015.0,97.0183,97.1718,96.6858,96.7284,80015.0
2022-02-16 13:30:00,113.41,113.61,112.83,113.03,122291.0,96.7114,96.8819,96.2168,96.3873,122291.0
2022-02-16 14:00:00,113.05,114.22,112.68,114.12,113480.0,96.4044,97.4021,96.0888,97.3168,113480.0
2022-02-16 14:30:00,114.11,114.25,113.03,113.06,228665.0,97.3083,97.4277,96.3873,96.4129,228665.0
2022-02-16 15:00:00,113.11,113.14,111.34,111.37,235174.0,96.4555,96.4811,94.9461,94.9717,235174.0
2022-02-16 15:30:00,111.36,112.29,110.88,111.77,322202.0,94.9632,95.7563,94.5539,95.3128,322202.0
2022-02-17 09:30:00,111.51,114.06,111.51,112.37,169929.0,95.0911,97.2656,95.0911,95.8245,169929.0
2022-02-17 10:00:00,112.32,112.38,111.23,111.63,92522.0,95.7818,95.833,94.8523,95.1934,92522.0
2022-02-17 10:30:00,111.57,111.67,111.14,111.4,99105.0,95.1423,95.2276,94.7756,94.9973,99105.0
2022-02-17 11:00:00,111.48,112.69,111.2,112.61,79862.0,95.0655,96.0974,94.8268,96.0291,79862.0
2022-02-17 11:30:00,112.58,113.19,112.42,112.9,71713.0,96.0036,96.5237,95.8671,96.2764,71713.0
2022-02-17 12:00:00,112.81,113.65,112.54,113.61,111173.0,96.1997,96.916,95.9695,96.8819,111173.0
2022-02-17 12:30:00,113.53,113.86,112.78,112.8,117843.0,96.8137,97.0951,96.1741,96.1912,117843.0
2022-02-17 13:00:00,112.78,112.91,112.21,112.25,62103.0,96.1741,96.285,95.688,95.7222,62103.0
2022-02-17 13:30:00,112.24,112.51,112.11,112.21,98248.0,95.7136,95.9439,95.6028,95.688,98248.0
2022-02-17 14:00:00,112.19,112.3,111.57,111.96,77923.0,95.671,95.7648,95.1423,95.4749,77923.0
2022-02-17 14:30:00,111.95,112.36,111.9,112.24,79307.0,95.4663,95.816,95.4237,95.7136,79307.0
2022-02-17 15:00:00,112.22,112.98,112.02,112.77,177221.0,95.6966,96.3447,95.526,96.1656,177221.0
2022-02-17 15:30:00,112.78,113.12,112.36,112.61,409779.0,96.1741,96.4641,95.816,96.0291,409779.0
2022-02-18 09:30:00,110.57,112.11,110.45,111.83,256344.0,94.2895,95.6028,94.1872,95.364,256344.0
2022-02-18 10:00:00,111.74,112.76,111.53,112.34,81680.0,95.2872,96.1571,95.1082,95.7989,81680.0
2022-02-18 10:30:00,112.4,112.55,111.58,111.58,146162.0,95.8501,95.978,95.1508,95.1508,146162.0
2022-02-18 11:00:00,111.59,112.75,111.38,112.39,109792.0,95.1593,96.1485,94.9803,95.8415,109792.0
2022-02-18 11:30:00,112.42,112.42,111.0,111.0,122084.0,95.8671,95.8671,94.6562,94.6562,122084.0
2022-02-18 12:00:00,111.05,111.78,110.91,111.72,185631.0,94.6988,95.3214,94.5795,95.2702,185631.0
2022-02-18 12:30:00,111.65,112.11,111.41,111.83,70320.0,95.2105,95.6028,95.0058,95.364,70320.0
2022-02-18 13:00:00,111.83,111.95,111.38,111.85,64144.0,95.364,95.4663,94.9803,95.3811,64144.0
2022-02-18 13:30:00,111.8,112.08,111.6,111.97,61550.0,95.3384,95.5772,95.1679,95.4834,61550.0
2022-02-18 14:00:00,111.99,112.5,111.79,112.5,71967.0,95.5004,95.9353,95.3299,95.9353,71967.0
2022-02-18 14:30:00,112.48,112.48,111.81,112.17,62749.0,95.9183,95.9183,95.3469,95.6539,62749.0
2022-02-18 15:00:00,112.19,112.23,111.59,111.59,72835.0,95.671,95.7051,95.1593,95.1593,72835.0
2022-02-18 15:30:00,111.55,111.84,111.15,111.64,243706.0,95.1252,95.3725,94.7841,95.202,243706.0
2022-02-22 09:30:00,116.87,116.97,112.69,112.87,403632.0,99.6619,99.7472,96.0974,96.2509,403632.0
2022-02-22 10:00:00,112.86,112.86,111.46,111.53,191148.0,96.2423,96.2423,95.0485,95.1082,191148.0
2022-02-22 10:30:00,111.49,112.34,111.47,111.86,164897.0,95.0741,95.7989,95.057,95.3896,164897.0
2022-02-22 11:00:00,111.88,112.2,111.64,111.94,150801.0,95.4066,95.6795,95.202,95.4578,150801.0
2022-02-22 11:30:00,112.0,112.43,111.22,111.25,172895.0,95.509,95.8757,94.8438,94.8694,172895.0
2022-02-22 12:00:00,111.2,111.36,110.03,110.41,99170.0,94.8268,94.9632,93.829,94.1531,99170.0
2022-02-22 12:30:00,110.46,110.9,109.94,110.0,122888.0,94.1957,94.5709,93.7523,93.8034,122888.0
2022-02-22 13:00:00,110.03,110.43,109.71,109.78,253849.0,93.829,94.1701,93.5561,93.6158,253849.0
2022-02-22 13:30:00,109.75,110.0,108.0,108.82,258616.0,93.5903,93.8034,92.0979,92.7972,258616.0
2022-02-22 14:00:00,108.76,109.44,108.39,109.44,99040.0,92.746,93.3259,92.4305,93.3259,99040.0
2022-02-22 14:30:00,109.42,110.29,108.91,109.99,132674.0,93.3088,94.0507,92.8739,93.7949,132674.0
2022-02-22 15:00:00,110.03,110.34,109.57,109.92,197941.0,93.829,94.0934,93.4368,93.7352,197941.0
2022-02-22 15:30:00,109.86,110.21,109.19,109.55,455449.0,93.6841,93.9825,93.1127,93.4197,455449.0
2022-02-23 09:30:00,110.36,111.55,108.88,110.83,438506.0,94.1104,95.1252,92.8484,94.5112,438506.0
2022-02-23 10:00:00,110.83,111.44,110.6,110.8,197201.0,94.5112,95.0314,94.3151,94.4857,197201.0
2022-02-23 10:30:00,110.79,111.43,110.38,110.73,192311.0,94.4771,95.0229,94.1275,94.426,192311.0
2022-02-23 11:00:00,110.7,111.04,109.91,110.09,119839.0,94.4004,94.6903,93.7267,93.8802,119839.0
2022-02-23 11:30:00,110.03,110.27,109.54,109.84,89288.0,93.829,94.0337,93.4112,93.667,89288.0
2022-02-23 12:00:00,109.85,110.88,109.6,110.88,83927.0,93.6755,94.5539,93.4623,94.5539,83927.0
2022-02-23 12:30:00,110.88,111.07,110.41,110.53,159765.0,94.5539,94.7159,94.1531,94.2554,159765.0
2022-02-23 13:00:00,110.54,110.55,109.93,109.94,103525.0,94.2639,94.2725,93.7438,93.7523,103525.0
2022-02-23 13:30:00,109.99,110.7,109.93,110.35,145194.0,93.7949,94.4004,93.7438,94.1019,145194.0
2022-02-23 14:00:00,110.35,110.46,109.91,110.07,127734.0,94.1019,94.1957,93.7267,93.8631,127734.0
2022-02-23 14:30:00,110.08,110.15,109.18,109.71,143560.0,93.8717,93.9314,93.1042,93.5561,143560.0
2022-02-23 15:00:00,109.71,110.51,109.55,110.44,192816.0,93.5561,94.2384,93.4197,94.1787,192816.0
2022-02-23 15:30:00,110.43,110.56,109.97,110.33,502319.0,94.1701,94.281,93.7779,94.0849,502319.0
2022-02-24 09:30:00,113.0,113.19,107.81,109.0,736853.0,96.3617,96.5237,91.9359,92.9507,736853.0
2022-02-24 10:00:00,108.89,110.5,108.44,109.75,552458.0,92.8569,94.2298,92.4731,93.5903,552458.0
2022-02-24 10:30:00,109.77,110.52,109.03,109.61,273313.0,93.6073,94.2469,92.9763,93.4709,273313.0
2022-02-24 11:00:00,109.61,111.02,109.42,110.51,259754.0,93.4709,94.6733,93.3088,94.2384,259754.0
2022-02-24 11:30:00,110.54,110.77,109.19,109.42,133680.0,94.2639,94.4601,93.1127,93.3088,133680.0
2022-02-24 12:00:00,109.39,109.44,108.52,109.35,208460.0,93.2833,93.3259,92.5414,93.2492,208460.0
2022-02-24 12:30:00,109.35,109.56,108.63,109.08,243571.0,93.2492,93.4282,92.6352,93.0189,243571.0
2022-02-24 13:00:00,109.08,109.2,108.18,108.18,106281.0,93.0189,93.1212,92.2514,92.2514,106281.0
2022-02-24 13:30:00,108.16,108.68,107.45,108.14,292895.0,92.2344,92.6778,91.6289,92.2173,292895.0
2022-02-24 14:00:00,108.13,108.13,106.27,106.68,252062.0,92.2088,92.2088,90.6227,90.9723,252062.0
2022-02-24 14:30:00,106.67,109.14,106.61,108.62,257959.0,90.9638,93.0701,90.9126,92.6266,257959.0
2022-02-24 15:00:00,108.64,109.2,108.46,108.84,322542.0,92.6437,93.1212,92.4902,92.8142,322542.0
2022-02-24 15:30:00,108.8,110.41,108.69,109.95,632526.0,92.7801,94.1531,92.6863,93.7608,632526.0
2022-02-25 09:30:00,111.24,112.25,108.4,109.06,575509.0,94.8609,95.7222,92.439,93.0019,575509.0
2022-02-25 10:00:00,109.1,109.5,107.06,109.0,780296.0,93.036,93.3771,91.2963,92.9507,780296.0
2022-02-25 10:30:00,109.0,109.05,106.53,106.78,544053.0,92.9507,92.9933,90.8444,91.0576,544053.0
2022-02-25 11:00:00,106.82,107.91,106.18,106.61,444393.0,91.0917,92.0212,90.5459,90.9126,444393.0
2022-02-25 11:30:00,106.57,108.19,106.41,108.01,405471.0,90.8785,92.26,90.742,92.1065,405471.0
2022-02-25 12:00:00,108.02,108.13,107.18,107.38,320772.0,92.115,92.2088,91.3987,91.5692,320772.0
2022-02-25 12:30:00,107.36,108.05,106.87,107.67,354982.0,91.5522,92.1406,91.1343,91.8165,354982.0
2022-02-25 13:00:00,107.69,108.2,107.23,107.95,284616.0,91.8336,92.2685,91.4413,92.0553,284616.0
2022-02-25 13:30:00,107.93,107.97,106.79,106.79,257406.0,92.0382,92.0723,91.0661,91.0661,257406.0
2022-02-25 14:00:00,106.78,107.26,106.67,106.75,629858.0,91.0576,91.4669,90.9638,91.032,629858.0
2022-02-25 14:30:00,106.71,106.8,106.14,106.28,515846.0,90.9979,91.0746,90.5118,90.6312,515846.0
2022-02-25 15:00:00,106.26,106.35,105.85,106.16,582922.0,90.6141,90.6909,90.2645,90.5289,582922.0
2022-02-25 15:30:00,106.16,107.31,106.14,107.27,1180169.0,90.5289,91.5095,90.5118,91.4754,1180169.0
2022-02-28 09:30:00,109.04,110.96,107.84,109.94,492306.0,92.9848,94.6221,91.9615,93.7523,492306.0
2022-02-28 10:00:00,110.04,111.27,109.86,111.02,395241.0,93.8376,94.8865,93.6841,94.6733,395241.0
2022-02-28 10:30:00,111.0,112.34,110.74,112.31,210223.0,94.6562,95.7989,94.4345,95.7733,210223.0
2022-02-28 11:00:00,112.34,112.42,111.34,112.21,240746.0,95.7989,95.8671,94.9461,95.688,240746.0
2022-02-28 11:30:00,112.23,112.87,112.17,112.69,251126.0,95.7051,96.2509,95.6539,96.0974,251126.0
2022-02-28 12:00:00,112.72,113.93,112.33,113.7,218163.0,96.123,97.1548,95.7904,96.9587,218163.0
2022-02-28 12:30:00,113.7,113.81,112.72,113.34,172768.0,96.9587,97.0525,96.123,96.6517,172768.0
2022-02-28 13:00:00,113.34,113.99,113.22,113.76,178025.0,96.6517,97.206,96.5493,97.0098,178025.0
2022-02-28 13:30:00,113.74,113.95,113.27,113.78,216893.0,96.9928,97.1718,96.592,97.0269,216893.0
2022-02-28 14:00:00,113.77,113.78,112.53,112.64,265477.0,97.0183,97.0269,95.9609,96.0547,265477.0
2022-02-28 14:30:00,112.66,114.34,112.47,114.12,261323.0,96.0718,97.5044,95.9098,97.3168,261323.0
2022-02-28 15:00:00,114.15,115.05,114.15,114.64,361272.0,97.3424,98.1099,97.3424,97.7602,361272.0
2022-02-28 15:30:00,114.58,115.02,113.89,114.94,968038.0,97.7091,98.0843,97.1207,98.0161,968038.0
2022-03-01 09:30:00,116.0,117.44,115.2,117.25,477002.0,98.92,100.148,98.2378,99.9859,477002.0
2022-03-01 10:00:00,117.27,117.27,115.41,116.16,343728.0,100.003,100.003,98.4169,99.0564,343728.0
2022-03-01 10:30:00,116.19,116.85,115.57,115.64,296302.0,99.082,99.6448,98.5533,98.613,296302.0
2022-03-01 11:00:00,115.63,116.09,114.96,115.99,222823.0,98.6045,98.9967,98.0331,98.9115,222823.0
2022-03-01 11:30:00,116.01,116.38,114.84,115.21,201262.0,98.9285,99.244,97.9308,98.2463,201262.0
2022-03-01 12:00:00,115.17,115.85,114.92,115.8,196207.0,98.2122,98.7921,97.999,98.7494,196207.0
2022-03-01 12:30:00,115.85,116.48,115.65,116.24,157165.0,98.7921,99.3293,98.6215,99.1247,157165.0
2022-03-01 13:00:00,116.22,116.42,114.91,114.96,148185.0,99.1076,99.2782,97.9905,98.0331,148185.0
2022-03-01 13:30:00,114.94,115.28,114.38,115.16,178618.0,98.0161,98.306,97.5385,98.2037,178618.0
2022-03-01 14:00:00,115.19,116.3,115.07,116.18,207401.0,98.2293,99.1758,98.1269,99.0735,207401.0
2022-03-01 14:30:00,116.18,116.57,115.92,116.18,173892.0,99.0735,99.4061,98.8518,99.0735,173892.0
2022-03-01 15:00:00,116.19,116.84,116.16,116.54,262775.0,99.082,99.6363,99.0564,99.3805,262775.0
2022-03-01 15:30:00,116.53,116.84,115.96,116.37,655541.0,99.372,99.6363,98.8859,99.2355,655541.0
2022-03-02 09:30:00,118.0,118.95,116.83,117.54,321523.0,100.6255,101.4356,99.6278,100.2332,321523.0
2022-03-02 10:00:00,117.65,118.13,116.26,116.6,239890.0,100.3271,100.7364,99.1417,99.4317,239890.0
2022-03-02 10:30:00,116.61,117.31,115.88,116.76,267627.0,99.4402,100.0371,98.8177,99.5681,267627.0
2022-03-02 11:00:00,116.8,117.44,116.22,117.25,214416.0,99.6022,100.148,99.1076,99.9859,214416.0
2022-03-02 11:30:00,117.27,117.83,117.02,117.82,116133.0,100.003,100.4805,99.7898,100.472,116133.0
2022-03-02 12:00:00,117.76,117.89,117.45,117.75,125228.0,100.4209,100.5317,100.1565,100.4123,125228.0
2022-03-02 12:30:00,117.77,118.17,117.65,117.87,99756.0,100.4294,100.7705,100.3271,100.5147,99756.0
2022-03-02 13:00:00,117.9,118.0,117.33,117.73,171419.0,100.5402,100.6255,100.0542,100.3953,171419.0
2022-03-02 13:30:00,117.72,118.21,117.7,118.13,106377.0,100.3867,100.8046,100.3697,100.7364,106377.0
2022-03-02 14:00:00,118.14,118.25,117.61,117.96,63261.0,100.7449,100.8387,100.2929,100.5914,63261.0
2022-03-02 14:30:00,117.95,118.21,117.62,117.66,146822.0,100.5829,100.8046,100.3015,100.3356,146822.0
2022-03-02 15:00:00,117.61,118.1,117.6,117.98,126524.0,100.2929,100.7108,100.2844,100.6085,126524.0
2022-03-02 15:30:00,118.0,118.06,116.5,116.6,458368.0,100.6255,100.6767,99.3464,99.4317,458368.0
2022-03-03 09:30:00,115.61,116.2,114.6,115.49,287907.0,98.5874,99.0906,97.7261,98.4851,287907.0
2022-03-03 10:00:00,115.47,117.49,115.21,117.25,156822.0,98.468,100.1906,98.2463,99.9859,156822.0
2022-03-03 10:30:00,117.33,117.49,116.6,116.9,165762.0,100.0542,100.1906,99.4317,99.6875,165762.0
2022-03-03 11:00:00,116.86,117.5,116.45,117.5,236532.0,99.6534,100.1991,99.3037,100.1991,236532.0
2022-03-03 11:30:00,117.51,117.54,116.83,117.29,113608.0,100.2077,100.2332,99.6278,100.0201,113608.0
2022-03-03 12:00:00,117.28,117.68,117.11,117.11,122155.0,100.0115,100.3526,99.8666,99.8666,122155.0
2022-03-03 12:30:00,117.13,117.88,116.92,117.4,140234.0,99.8836,100.5232,99.7045,100.1139,140234.0
2022-03-03 13:00:00,117.4,117.71,117.08,117.51,100535.0,100.1139,100.3782,99.841,100.2077,100535.0
2022-03-03 13:30:00,117.46,117.48,116.95,117.05,105335.0,100.165,100.1821,99.7301,99.8154,105335.0
2022-03-03 14:00:00,117.05,117.34,116.64,116.8,135608.0,99.8154,100.0627,99.4658,99.6022,135608.0
2022-03-03 14:30:00,116.8,116.94,116.24,116.34,110487.0,99.6022,99.7216,99.1247,99.2099,110487.0
2022-03-03 15:00:00,116.34,116.55,115.77,116.44,142311.0,99.2099,99.389,98.7239,99.2952,142311.0
2022-03-03 15:30:00,116.44,116.49,115.67,116.28,432016.0,99.2952,99.3379,98.6386,99.1588,432016.0
2022-03-04 09:30:00,116.68,119.56,116.31,118.67,388969.0,99.4999,101.9558,99.1844,101.1969,388969.0
2022-03-04 10:00:00,118.68,120.3,118.3,120.29,481604.0,101.2054,102.5869,100.8813,102.5783,481604.0
2022-03-04 10:30:00,120.34,120.53,119.52,119.68,261347.0,102.621,102.783,101.9217,102.0582,261347.0
2022-03-04 11:00:00,119.67,119.77,118.27,118.31,274029.0,102.0496,102.1349,100.8558,100.8899,274029.0
2022-03-04 11:30:00,118.33,118.36,117.33,117.41,149200.0,100.9069,100.9325,100.0542,100.1224,149200.0
2022-03-04 12:00:00,117.42,117.67,117.01,117.44,144457.0,100.1309,100.3441,99.7813,100.148,144457.0
2022-03-04 12:30:00,117.48,117.92,117.25,117.73,184699.0,100.1821,100.5573,99.9859,100.3953,184699.0
2022-03-04 13:00:00,117.8,118.83,117.72,118.3,102716.0,100.455,101.3333,100.3867,100.8813,102716.0
2022-03-04 13:30:00,118.32,118.48,117.91,117.94,95141.0,100.8984,101.0348,100.5488,100.5744,95141.0
2022-03-04 14:00:00,117.99,119.22,117.92,119.14,204271.0,100.617,101.6659,100.5573,101.5977,204271.0
2022-03-04 14:30:00,119.13,119.2,118.41,118.57,161468.0,101.5891,101.6488,100.9751,101.1116,161468.0
2022-03-04 15:00:00,118.56,119.1,118.37,118.88,191684.0,101.1031,101.5636,100.941,101.3759,191684.0
2022-03-04 15:30:00,118.85,118.92,118.34,118.76,518938.0,101.3504,101.4101,100.9155,101.2736,518938.0
2022-03-07 09:30:00,120.13,121.69,119.36,121.15,569589.0,102.4419,103.7722,101.7853,103.3117,569589.0
2022-03-07 10:00:00,121.16,121.78,120.84,121.04,376550.0,103.3202,103.8489,103.0474,103.2179,376550.0
2022-03-07 10:30:00,121.1,121.75,119.73,119.95,380756.0,103.2691,103.8234,102.1008,102.2884,380756.0
2022-03-07 11:00:00,119.98,120.7,119.66,120.64,181915.0,102.314,102.928,102.0411,102.8768,181915.0
2022-03-07 11:30:00,120.61,120.64,118.17,118.72,177610.0,102.8512,102.8768,100.7705,101.2395,177610.0
2022-03-07 12:00:00,118.69,118.9,116.81,117.18,182924.0,101.2139,101.393,99.6107,99.9263,182924.0
2022-03-07 12:30:00,117.18,117.43,116.54,117.16,179966.0,99.9263,100.1394,99.3805,99.9092,179966.0
2022-03-07 13:00:00,117.17,118.89,117.13,118.73,203747.0,99.9177,101.3845,99.8836,101.248,203747.0
2022-03-07 13:30:00,118.76,119.13,117.74,118.62,198384.0,101.2736,101.5891,100.4038,101.1542,198384.0
2022-03-07 14:00:00,118.6,118.97,118.34,118.74,177147.0,101.1372,101.4527,100.9155,101.2566,177147.0
2022-03-07 14:30:00,118.68,119.48,118.5,119.29,123314.0,101.2054,101.8876,101.0519,101.7256,123314.0
2022-03-07 15:00:00,119.27,119.85,119.21,119.31,109047.0,101.7085,102.2031,101.6574,101.7426,109047.0
2022-03-07 15:30:00,119.32,120.5,119.24,120.19,376041.0,101.7512,102.7574,101.6829,102.4931,376041.0
2022-03-08 09:30:00,122.0,122.5,119.61,121.12,734385.0,104.0366,104.4629,101.9985,103.2861,734385.0
2022-03-08 10:00:00,121.07,121.4,119.68,120.5,370866.0,103.2435,103.5249,102.0582,102.7574,370866.0
2022-03-08 10:30:00,120.5,121.81,120.05,120.77,351366.0,102.7574,103.8745,102.3737,102.9877,351366.0
2022-03-08 11:00:00,120.74,120.82,119.71,120.01,303335.0,102.9621,103.0303,102.0837,102.3396,303335.0
2022-03-08 11:30:00,119.95,121.95,119.87,121.91,232372.0,102.2884,103.9939,102.2202,103.9598,232372.0
2022-03-08 12:00:00,121.9,121.93,115.93,116.4,493849.0,103.9513,103.9769,98.8603,99.2611,493849.0
2022-03-08 12:30:00,116.34,116.45,113.01,115.03,595491.0,99.2099,99.3037,96.3703,98.0928,595491.0
2022-03-08 13:00:00,115.02,118.04,114.73,117.94,380578.0,98.0843,100.6596,97.837,100.5744,380578.0
2022-03-08 13:30:00,117.94,118.87,117.33,118.37,259774.0,100.5744,101.3674,100.0542,100.941,259774.0
2022-03-08 14:00:00,118.38,118.53,117.07,117.7,328215.0,100.9496,101.0775,99.8325,100.3697,328215.0
2022-03-08 14:30:00,117.67,118.07,117.28,117.68,189557.0,100.3441,100.6852,100.0115,100.3526,189557.0
2022-03-08 15:00:00,117.73,118.77,117.69,117.72,226785.0,100.3953,101.2821,100.3612,100.3867,226785.0
2022-03-08 15:30:00,117.73,118.19,117.42,117.8,731896.0,100.3953,100.7875,100.1309,100.455,731896.0
2022-03-09 09:30:00,114.35,114.39,111.53,113.76,482402.0,97.5129,97.5471,95.1082,97.0098,482402.0
2022-03-09 10:00:00,113.84,115.29,113.21,114.42,161604.0,97.078,98.3145,96.5408,97.5726,161604.0
2022-03-09 10:30:00,114.47,116.13,114.44,115.59,151671.0,97.6153,99.0309,97.5897,98.5704,151671.0
2022-03-09 11:00:00,115.58,115.92,115.02,115.79,142243.0,98.5618,98.8518,98.0843,98.7409,142243.0
2022-03-09 11:30:00,115.77,116.35,114.79,116.0,229030.0,98.7239,99.2185,97.8882,98.92,229030.0
2022-03-09 12:00:00,116.07,116.33,114.99,115.22,114202.0,98.9797,99.2014,98.0587,98.2548,114202.0
2022-03-09 12:30:00,115.25,115.29,112.2,113.98,260545.0,98.2804,98.3145,95.6795,97.1974,260545.0
2022-03-09 13:00:00,113.88,115.0,112.92,113.38,207588.0,97.1122,98.0672,96.2935,96.6858,207588.0
2022-03-09 13:30:00,113.44,113.83,112.61,112.75,201695.0,96.7369,97.0695,96.0291,96.1485,201695.0
2022-03-09 14:00:00,112.72,113.5,112.07,112.94,258553.0,96.123,96.7881,95.5687,96.3106,258553.0
2022-03-09 14:30:00,112.97,114.15,112.67,113.92,231316.0,96.3361,97.3424,96.0803,97.1463,231316.0
2022-03-09 15:00:00,113.97,114.25,113.43,113.9,359604.0,97.1889,97.4277,96.7284,97.1292,359604.0
2022-03-09 15:30:00,113.88,114.52,113.55,113.77,628156.0,97.1122,97.6579,96.8307,97.0183,628156.0
2022-03-10 09:30:00,115.37,116.66,113.99,114.97,321717.0,98.3828,99.4828,97.206,98.0417,321717.0
2022-03-10 10:00:00,115.03,116.4,114.03,115.95,222692.0,98.0928,99.2611,97.2401,98.8774,222692.0
2022-03-10 10:30:00,116.24,117.56,116.0,117.22,171694.0,99.1247,100.2503,98.92,99.9604,171694.0
2022-03-10 11:00:00,117.18,118.59,117.15,118.24,236792.0,99.9263,101.1286,99.9007,100.8302,236792.0
2022-03-10 11:30:00,118.23,118.35,117.3,117.73,136915.0,100.8217,100.924,100.0286,100.3953,136915.0
2022-03-10 12:00:00,117.72,119.43,117.61,119.26,208371.0,100.3867,101.845,100.2929,101.7,208371.0
2022-03-10 12:30:00,119.23,119.55,117.99,118.54,223627.0,101.6744,101.9473,100.617,101.086,223627.0
2022-03-10 13:00:00,118.61,119.3,118.24,119.27,170010.0,101.1457,101.7341,100.8302,101.7085,170010.0
2022-03-10 13:30:00,119.25,119.51,118.68,119.35,184621.0,101.6915,101.9132,101.2054,101.7767,184621.0
2022-03-10 14:00:00,119.33,119.98,119.18,119.63,179392.0,101.7597,102.314,101.6318,102.0155,179392.0
2022-03-10 14:30:00,119.66,120.51,119.56,119.81,196176.0,102.0411,102.7659,101.9558,102.169,196176.0
2022-03-10 15:00:00,119.83,120.55,119.49,120.44,212581.0,102.1861,102.8001,101.8961,102.7062,212581.0
2022-03-10 15:30:00,120.51,120.57,119.36,119.89,711758.0,102.7659,102.8171,101.7853,102.2372,711758.0
2022-03-11 09:30:00,117.82,119.31,116.17,116.26,284037.0,100.472,101.7426,99.065,99.1417,284037.0
2022-03-11 10:00:00,116.32,116.75,115.3,116.15,251185.0,99.1929,99.5596,98.3231,99.0479,251185.0
2022-03-11 10:30:00,116.15,116.94,115.77,116.71,173702.0,99.0479,99.7216,98.7239,99.5255,173702.0
2022-03-11 11:00:00,116.78,117.42,116.69,116.74,151435.0,99.5852,100.1309,99.5084,99.551,151435.0
2022-03-11 11:30:00,116.64,117.4,116.55,116.55,115266.0,99.4658,100.1139,99.389,99.389,115266.0
2022-03-11 12:00:00,116.54,117.36,116.45,117.16,95556.0,99.3805,100.0798,99.3037,99.9092,95556.0
2022-03-11 12:30:00,117.18,117.41,116.97,117.27,85670.0,99.9263,100.1224,99.7472,100.003,85670.0
2022-03-11 13:00:00,117.29,118.44,117.2,118.41,106468.0,100.0201,101.0007,99.9433,100.9751,106468.0
2022-03-11 13:30:00,118.4,118.43,117.7,118.12,109835.0,100.9666,100.9922,100.3697,100.7278,109835.0
2022-03-11 14:00:00,118.11,118.38,117.76,118.3,127254.0,100.7193,100.9496,100.4209,100.8813,127254.0
2022-03-11 14:30:00,118.29,118.69,118.07,118.16,107152.0,100.8728,101.2139,100.6852,100.762,107152.0
2022-03-11 15:00:00,118.14,118.15,117.15,117.16,101425.0,100.7449,100.7534,99.9007,99.9092,101425.0
2022-03-11 15:30:00,117.17,117.27,116.6,116.67,482507.0,99.9177,100.003,99.4317,99.4913,482507.0
2022-03-14 09:30:00,118.11,118.71,112.04,113.24,738701.0,101.5888,102.1049,96.3679,97.4,738701.0
2022-03-14 10:00:00,113.23,115.23,111.84,115.0,484888.0,97.3914,99.1116,96.1958,98.9138,484888.0
2022-03-14 10:30:00,114.96,116.05,114.16,115.9,458244.0,98.8794,99.8169,98.1913,99.6879,458244.0
2022-03-14 11:00:00,115.89,117.54,115.49,116.11,336835.0,99.6793,101.0985,99.3353,99.8686,336835.0
2022-03-14 11:30:00,116.11,116.36,115.05,115.96,225615.0,99.8686,100.0836,98.9568,99.7395,225615.0
2022-03-14 12:00:00,116.0,116.32,115.27,115.6,204002.0,99.7739,100.0492,99.1461,99.4299,204002.0
2022-03-14 12:30:00,115.55,116.41,115.51,115.99,203087.0,99.3869,100.1266,99.3525,99.7653,203087.0
2022-03-14 13:00:00,115.98,116.82,115.8,116.25,144484.0,99.7567,100.4792,99.6019,99.989,144484.0
2022-03-14 13:30:00,116.24,116.28,114.56,115.03,166541.0,99.9804,100.0148,98.5354,98.9396,166541.0
2022-03-14 14:00:00,115.01,115.32,114.67,114.75,166925.0,98.9224,99.1891,98.63,98.6988,166925.0
2022-03-14 14:30:00,114.72,115.09,113.8,114.37,190415.0,98.673,98.9912,97.8817,98.3719,190415.0
2022-03-14 15:00:00,114.42,115.18,114.39,115.12,174770.0,98.4149,99.0686,98.3891,99.017,174770.0
2022-03-14 15:30:00,115.15,115.98,114.8,115.8,489907.0,99.0428,99.7567,98.7418,99.6019,489907.0
2022-03-15 09:30:00,110.21,112.99,110.0,111.78,569284.0,94.7938,97.185,94.6132,96.1442,569284.0
2022-03-15 10:00:00,111.8,112.19,110.68,111.65,276070.0,96.1614,96.4969,95.1981,96.0324,276070.0
2022-03-15 10:30:00,111.61,113.16,111.53,112.37,235443.0,95.998,97.3312,95.9292,96.6517,235443.0
2022-03-15 11:00:00,112.34,112.75,111.85,112.55,151974.0,96.6259,96.9785,96.2044,96.8065,151974.0
2022-03-15 11:30:00,112.57,114.44,112.46,114.42,148761.0,96.8237,98.4322,96.7291,98.4149,148761.0
2022-03-15 12:00:00,114.42,114.99,114.14,114.78,191595.0,98.4149,98.9052,98.1741,98.7246,191595.0
2022-03-15 12:30:00,114.73,114.87,114.41,114.7,207641.0,98.6816,98.802,98.4063,98.6558,207641.0
2022-03-15 13:00:00,114.72,114.79,114.0,114.12,260530.0,98.673,98.7332,98.0537,98.1569,260530.0
2022-03-15 13:30:00,114.07,114.48,113.62,114.23,96475.0,98.1139,98.4666,97.7269,98.2515,96475.0
2022-03-15 14:00:00,114.23,114.35,113.75,114.11,113138.0,98.2515,98.3547,97.8387,98.1483,113138.0
2022-03-15 14:30:00,114.15,114.4,113.9,114.1,114569.0,98.1827,98.3977,97.9677,98.1397,114569.0
2022-03-15 15:00:00,114.12,114.21,113.88,113.95,143828.0,98.1569,98.2343,97.9505,98.0107,143828.0
2022-03-15 15:30:00,113.98,114.03,113.39,113.82,471690.0,98.0365,98.0795,97.529,97.8989,471690.0
2022-03-16 09:30:00,113.29,113.78,112.3,113.12,384483.0,97.443,97.8645,96.5915,97.2968,384483.0
2022-03-16 10:00:00,113.18,113.63,112.36,112.36,304074.0,97.3484,97.7355,96.6431,96.6431,304074.0
2022-03-16 10:30:00,112.38,112.64,111.43,111.88,244905.0,96.6603,96.8839,95.8432,96.2302,244905.0
2022-03-16 11:00:00,111.88,112.43,111.64,112.14,127937.0,96.2302,96.7033,96.0238,96.4539,127937.0
2022-03-16 11:30:00,112.09,113.08,111.76,112.91,155732.0,96.4109,97.2624,96.127,97.1162,155732.0
2022-03-16 12:00:00,112.91,113.2,112.7,113.0,142224.0,97.1162,97.3656,96.9355,97.1936,142224.0
2022-03-16 12:30:00,112.94,113.22,112.7,113.03,129314.0,97.142,97.3828,96.9355,97.2194,129314.0
2022-03-16 13:00:00,113.02,113.09,112.7,112.97,132166.0,97.2108,97.271,96.9355,97.1678,132166.0
2022-03-16 13:30:00,112.98,113.44,112.84,113.09,256399.0,97.1764,97.572,97.056,97.271,256399.0
2022-03-16 14:00:00,113.08,113.08,112.42,112.42,206385.0,97.2624,97.2624,96.6947,96.6947,206385.0
2022-03-16 14:30:00,112.4,112.77,111.38,111.84,246587.0,96.6775,96.9957,95.8002,96.1958,246587.0
2022-03-16 15:00:00,111.85,112.66,111.85,112.52,189892.0,96.2044,96.9011,96.2044,96.7807,189892.0
2022-03-16 15:30:00,112.52,113.14,112.44,113.01,454827.0,96.7807,97.314,96.7119,97.2022,454827.0
2022-03-17 09:30:00,115.0,116.83,114.3,115.45,411448.0,98.9138,100.4878,98.3117,99.3009,411448.0
2022-03-17 10:00:00,115.55,116.64,114.9,115.82,375706.0,99.3869,100.3244,98.8278,99.6191,375706.0
2022-03-17 10:30:00,115.92,116.09,115.45,115.77,214414.0,99.7051,99.8513,99.3009,99.5761,214414.0
2022-03-17 11:00:00,115.77,116.64,115.58,116.64,179643.0,99.5761,100.3244,99.4127,100.3244,179643.0
2022-03-17 11:30:00,116.65,117.8,116.51,117.75,122247.0,100.333,101.3222,100.2126,101.2791,122247.0
2022-03-17 12:00:00,117.79,117.89,117.52,117.7,80213.0,101.3136,101.3996,101.0813,101.2361,80213.0
2022-03-17 12:30:00,117.7,117.74,117.09,117.28,156167.0,101.2361,101.2705,100.7115,100.8749,156167.0
2022-03-17 13:00:00,117.25,117.65,117.13,117.34,135111.0,100.8491,101.1931,100.7459,100.9265,135111.0
2022-03-17 13:30:00,117.33,117.53,116.99,117.4,75722.0,100.9179,101.0899,100.6255,100.9781,75722.0
2022-03-17 14:00:00,117.4,117.81,117.24,117.7,100879.0,100.9781,101.3308,100.8405,101.2361,100879.0
2022-03-17 14:30:00,117.7,117.98,117.48,117.95,188722.0,101.2361,101.477,101.0469,101.4512,188722.0
2022-03-17 15:00:00,117.95,118.14,117.69,118.02,112545.0,101.4512,101.6146,101.2275,101.5114,112545.0
2022-03-17 15:30:00,118.06,118.5,117.66,117.86,365284.0,101.5458,101.9242,101.2017,101.3738,365284.0
2022-03-18 09:30:00,118.59,120.35,118.14,119.76,1070270.0,102.0016,103.5155,101.6146,103.008,1070270.0
2022-03-18 10:00:00,119.7,119.95,117.61,117.62,246354.0,102.9564,103.1714,101.1587,101.1673,246354.0
2022-03-18 10:30:00,117.69,118.14,117.38,117.76,110859.0,101.2275,101.6146,100.9609,101.2877,110859.0
2022-03-18 11:00:00,117.69,117.71,117.21,117.5,82734.0,101.2275,101.2447,100.8147,101.0641,82734.0
2022-03-18 11:30:00,117.49,117.98,117.38,117.82,76835.0,101.0555,101.477,100.9609,101.3394,76835.0
2022-03-18 12:00:00,117.78,118.29,117.63,118.26,109780.0,101.305,101.7436,101.1759,101.7178,109780.0
2022-03-18 12:30:00,118.25,118.6,118.13,118.27,119280.0,101.7092,102.0103,101.606,101.7264,119280.0
2022-03-18 13:00:00,118.3,118.67,118.03,118.62,109510.0,101.7522,102.0705,101.52,102.0275,109510.0
2022-03-18 13:30:00,118.62,118.74,117.28,117.61,226396.0,102.0275,102.1307,100.8749,101.1587,226396.0
2022-03-18 14:00:00,117.63,117.71,116.92,117.08,209820.0,101.1759,101.2447,100.5652,100.7029,209820.0
2022-03-18 14:30:00,117.08,117.1,116.61,116.72,180047.0,100.7029,100.7201,100.2986,100.3932,180047.0
2022-03-18 15:00:00,116.7,116.85,116.37,116.51,268317.0,100.376,100.505,100.0922,100.2126,268317.0
2022-03-18 15:30:00,116.5,116.73,113.76,115.84,2455905.0,100.204,100.4018,97.8473,99.6363,2455905.0
2022-03-21 09:30:00,117.81,120.95,117.81,120.69,321650.0,101.3308,104.0315,101.3308,103.8079,321650.0
2022-03-21 10:00:00,120.65,122.27,120.54,122.13,214586.0,103.7735,105.1669,103.6789,105.0465,214586.0
2022-03-21 10:30:00,122.18,123.13,122.01,122.98,366379.0,105.0895,105.9066,104.9433,105.7776,366379.0
2022-03-21 11:00:00,122.99,123.19,121.37,121.46,190116.0,105.7862,105.9582,104.3928,104.4702,190116.0
2022-03-21 11:30:00,121.45,121.73,121.14,121.69,130668.0,104.4616,104.7024,104.195,104.668,130668.0
2022-03-21 12:00:00,121.69,122.54,121.56,122.21,110955.0,104.668,105.3991,104.5562,105.1153,110955.0
2022-03-21 12:30:00,122.19,122.21,121.0,121.2,120097.0,105.0981,105.1153,104.0745,104.2466,120097.0
2022-03-21 13:00:00,121.19,121.35,120.66,121.29,99504.0,104.238,104.3756,103.7821,104.324,99504.0
2022-03-21 13:30:00,121.32,122.05,121.31,121.83,92824.0,104.3498,104.9777,104.3412,104.7884,92824.0
2022-03-21 14:00:00,121.84,122.28,121.78,122.03,96248.0,104.797,105.1755,104.7454,104.9605,96248.0
2022-03-21 14:30:00,122.05,122.56,122.01,122.19,127249.0,104.9777,105.4163,104.9433,105.0981,127249.0
2022-03-21 15:00:00,122.16,122.91,121.89,122.88,185742.0,105.0723,105.7174,104.84,105.6916,185742.0
2022-03-21 15:30:00,122.9,122.96,122.13,122.47,586140.0,105.7088,105.7604,105.0465,105.3389,586140.0
2022-03-22 09:30:00,122.12,122.54,121.25,122.09,267747.0,105.0379,105.3991,104.2896,105.0121,267747.0
2022-03-22 10:00:00,122.16,122.18,120.0,120.28,161021.0,105.0723,105.0895,103.2144,103.4553,161021.0
2022-03-22 10:30:00,120.25,120.33,119.85,120.13,90679.0,103.4294,103.4983,103.0854,103.3262,90679.0
2022-03-22 11:00:00,120.16,120.4,119.58,119.59,86238.0,103.352,103.5585,102.8532,102.8618,86238.0
2022-03-22 11:30:00,119.58,119.69,118.95,119.14,99973.0,102.8532,102.9478,102.3113,102.4747,99973.0
2022-03-22 12:00:00,119.12,119.42,119.0,119.06,86396.0,102.4575,102.7155,102.3543,102.4059,86396.0
2022-03-22 12:30:00,119.08,119.91,118.94,119.87,114917.0,102.4231,103.137,102.3027,103.1026,114917.0
2022-03-22 13:00:00,119.88,120.42,119.52,120.25,179315.0,103.1112,103.5757,102.8016,103.4294,179315.0
2022-03-22 13:30:00,120.26,120.99,120.24,120.61,178145.0,103.438,104.0659,103.4208,103.7391,178145.0
2022-03-22 14:00:00,120.6,121.1,120.44,120.62,122853.0,103.7305,104.1606,103.5929,103.7477,122853.0
2022-03-22 14:30:00,120.6,121.01,120.53,120.67,114052.0,103.7305,104.0831,103.6703,103.7907,114052.0
2022-03-22 15:00:00,120.67,120.92,120.4,120.54,154330.0,103.7907,104.0057,103.5585,103.6789,154330.0
2022-03-22 15:30:00,120.54,121.1,120.4,120.83,376908.0,103.6789,104.1606,103.5585,103.9283,376908.0
2022-03-23 09:30:00,124.4,124.72,122.46,123.46,383901.0,106.9989,107.2742,105.3303,106.1904,383901.0
2022-03-23 10:00:00,123.5,124.07,123.15,123.55,109235.0,106.2248,106.7151,105.9238,106.2678,109235.0
2022-03-23 10:30:00,123.59,124.07,123.4,123.63,99784.0,106.3022,106.7151,106.1388,106.3367,99784.0
2022-03-23 11:00:00,123.65,123.96,123.34,123.91,113336.0,106.3539,106.6205,106.0872,106.5775,113336.0
2022-03-23 11:30:00,123.96,124.31,123.72,123.95,87882.0,106.6205,106.9215,106.4141,106.6119,87882.0
2022-03-23 12:00:00,123.94,124.36,123.59,124.02,86585.0,106.6033,106.9645,106.3022,106.6721,86585.0
2022-03-23 12:30:00,123.96,124.23,123.83,123.85,199733.0,106.6205,106.8527,106.5087,106.5259,199733.0
2022-03-23 13:00:00,123.84,123.95,123.61,123.75,109486.0,106.5173,106.6119,106.3195,106.4399,109486.0
2022-03-23 13:30:00,123.77,124.01,123.39,123.5,117074.0,106.4571,106.6635,106.1302,106.2248,117074.0
2022-03-23 14:00:00,123.54,124.28,123.52,124.25,86815.0,106.2592,106.8957,106.242,106.8699,86815.0
2022-03-23 14:30:00,124.24,124.3,123.89,123.98,85426.0,106.8613,106.9129,106.5603,106.6377,85426.0
2022-03-23 15:00:00,124.0,124.82,123.93,124.8,107566.0,106.6549,107.3602,106.5947,107.343,107566.0
2022-03-23 15:30:00,124.79,124.89,123.51,123.54,342854.0,107.3344,107.4204,106.2334,106.2592,342854.0
2022-03-24 09:30:00,123.35,123.72,121.87,122.23,254761.0,106.0958,106.4141,104.8228,105.1325,254761.0
2022-03-24 10:00:00,122.26,122.36,121.33,122.17,121705.0,105.1583,105.2443,104.3584,105.0809,121705.0
2022-03-24 10:30:00,122.16,122.5,121.71,122.5,84419.0,105.0723,105.3647,104.6852,105.3647,84419.0
2022-03-24 11:00:00,122.42,122.65,122.1,122.4,77564.0,105.2959,105.4937,105.0207,105.2787,77564.0
2022-03-24 11:30:00,122.34,122.34,121.52,121.75,54731.0,105.2271,105.2271,104.5218,104.7196,54731.0
2022-03-24 12:00:00,121.76,121.97,121.4,121.45,67960.0,104.7282,104.9089,104.4186,104.4616,67960.0
2022-03-24 12:30:00,121.47,121.91,121.41,121.63,91002.0,104.4788,104.8572,104.4272,104.6164,91002.0
2022-03-24 13:00:00,121.6,122.01,121.33,121.91,80506.0,104.5906,104.9433,104.3584,104.8572,80506.0
2022-03-24 13:30:00,121.92,122.34,121.87,122.12,72433.0,104.8658,105.2271,104.8228,105.0379,72433.0
2022-03-24 14:00:00,122.11,122.36,121.86,121.86,101470.0,105.0293,105.2443,104.8142,104.8142,101470.0
2022-03-24 14:30:00,121.85,121.86,120.4,120.59,101939.0,104.8056,104.8142,103.5585,103.7219,101939.0
2022-03-24 15:00:00,120.59,121.18,120.48,120.91,189220.0,103.7219,104.2294,103.6273,103.9971,189220.0
2022-03-24 15:30:00,120.89,121.13,120.64,121.03,362285.0,103.9799,104.1864,103.7649,104.1003,362285.0
2022-03-25 09:30:00,120.12,122.0,120.12,121.72,267059.0,103.3176,104.9347,103.3176,104.6938,267059.0
2022-03-25 10:00:00,121.67,122.38,121.36,122.35,94790.0,104.6508,105.2615,104.3842,105.2357,94790.0
2022-03-25 10:30:00,122.27,122.73,122.01,122.73,87954.0,105.1669,105.5625,104.9433,105.5625,87954.0
2022-03-25 11:00:00,122.78,124.31,122.72,124.09,182084.0,105.6056,106.9215,105.5539,106.7323,182084.0
2022-03-25 11:30:00,124.0,124.29,123.45,123.58,108486.0,106.6549,106.9043,106.1818,106.2936,108486.0
2022-03-25 12:00:00,123.63,123.83,123.3,123.68,106306.0,106.3367,106.5087,106.0528,106.3797,106306.0
2022-03-25 12:30:00,123.63,123.72,123.16,123.37,113460.0,106.3367,106.4141,105.9324,106.113,113460.0
2022-03-25 13:00:00,123.33,123.81,123.11,123.3,104196.0,106.0786,106.4915,105.8894,106.0528,104196.0
2022-03-25 13:30:00,123.29,123.99,123.27,123.92,88908.0,106.0442,106.6463,106.027,106.5861,88908.0
2022-03-25 14:00:00,123.92,124.06,123.73,124.0,97974.0,106.5861,106.7065,106.4227,106.6549,97974.0
2022-03-25 14:30:00,124.01,124.26,123.81,123.83,116109.0,106.6635,106.8785,106.4915,106.5087,116109.0
2022-03-25 15:00:00,123.86,124.31,123.59,124.08,139612.0,106.5345,106.9215,106.3022,106.7237,139612.0
2022-03-25 15:30:00,124.08,124.54,123.87,124.5,363570.0,106.7237,107.1194,106.5431,107.085,363570.0
2022-03-28 09:30:00,121.84,122.55,120.92,121.9,308724.0,104.797,105.4077,104.0057,104.8486,308724.0
2022-03-28 10:00:00,121.94,122.0,120.88,121.7,235596.0,104.8831,104.9347,103.9713,104.6766,235596.0
2022-03-28 10:30:00,121.75,122.23,121.15,121.56,89227.0,104.7196,105.1325,104.2036,104.5562,89227.0
2022-03-28 11:00:00,121.51,121.78,121.33,121.44,148066.0,104.5132,104.7454,104.3584,104.453,148066.0
2022-03-28 11:30:00,121.45,121.76,121.13,121.51,121785.0,104.4616,104.7282,104.1864,104.5132,121785.0
2022-03-28 12:00:00,121.51,121.85,121.37,121.85,92473.0,104.5132,104.8056,104.3928,104.8056,92473.0
2022-03-28 12:30:00,121.85,121.93,121.53,121.6,45438.0,104.8056,104.8745,104.5304,104.5906,45438.0
2022-03-28 13:00:00,121.61,121.68,121.0,121.11,56471.0,104.5992,104.6594,104.0745,104.1692,56471.0
2022-03-28 13:30:00,121.09,121.3,120.87,121.08,43580.0,104.1519,104.3326,103.9627,104.1433,43580.0
2022-03-28 14:00:00,121.11,121.21,120.82,121.17,78215.0,104.1692,104.2552,103.9197,104.2208,78215.0
2022-03-28 14:30:00,121.13,121.49,120.93,120.93,83393.0,104.1864,104.496,104.0143,104.0143,83393.0
2022-03-28 15:00:00,120.94,120.94,119.71,119.71,114928.0,104.0229,104.0229,102.965,102.965,114928.0
2022-03-28 15:30:00,119.72,120.93,119.71,120.86,311157.0,102.9736,104.0143,102.965,103.9541,311157.0
2022-03-29 09:30:00,117.54,118.35,115.75,117.68,417058.0,101.0985,101.7952,99.5589,101.2189,417058.0
2022-03-29 10:00:00,117.73,118.13,117.19,118.05,169148.0,101.2619,101.606,100.7975,101.5372,169148.0
2022-03-29 10:30:00,118.16,119.03,118.1,118.65,114214.0,101.6318,102.3801,101.5802,102.0533,114214.0
2022-03-29 11:00:00,118.67,118.88,118.38,118.85,160997.0,102.0705,102.2511,101.821,102.2253,160997.0
2022-03-29 11:30:00,118.83,119.17,118.42,118.51,55504.0,102.2081,102.5005,101.8554,101.9328,55504.0
2022-03-29 12:00:00,118.55,118.65,117.77,118.17,87355.0,101.9672,102.0533,101.2964,101.6404,87355.0
2022-03-29 12:30:00,118.18,118.83,118.18,118.34,71215.0,101.649,102.2081,101.649,101.7866,71215.0
2022-03-29 13:00:00,118.38,118.73,118.08,118.73,61662.0,101.821,102.1221,101.563,102.1221,61662.0
2022-03-29 13:30:00,118.76,119.18,118.66,119.18,95099.0,102.1479,102.5091,102.0619,102.5091,95099.0
2022-03-29 14:00:00,119.15,119.88,119.06,119.76,100983.0,102.4833,103.1112,102.4059,103.008,100983.0
2022-03-29 14:30:00,119.79,120.16,119.62,120.16,127707.0,103.0338,103.352,102.8876,103.352,127707.0
2022-03-29 15:00:00,120.15,120.65,120.1,120.45,115488.0,103.3434,103.7735,103.3004,103.6015,115488.0
2022-03-29 15:30:00,120.48,120.88,120.19,120.62,255855.0,103.6273,103.9713,103.3778,103.7477,255855.0
2022-03-30 09:30:00,121.7,123.32,121.17,121.67,212050.0,104.6766,106.07,104.2208,104.6508,212050.0
2022-03-30 10:00:00,121.71,122.13,120.76,121.22,82428.0,104.6852,105.0465,103.8681,104.2638,82428.0
2022-03-30 10:30:00,121.11,122.33,121.05,122.29,81284.0,104.1692,105.2185,104.1175,105.1841,81284.0
2022-03-30 11:00:00,122.33,122.81,121.67,121.84,125851.0,105.2185,105.6314,104.6508,104.797,125851.0
2022-03-30 11:30:00,121.86,122.23,121.68,121.94,66673.0,104.8142,105.1325,104.6594,104.8831,66673.0
2022-03-30 12:00:00,121.95,121.98,121.23,121.24,46137.0,104.8917,104.9175,104.2724,104.281,46137.0
2022-03-30 12:30:00,121.26,121.33,120.43,120.73,146176.0,104.2982,104.3584,103.5843,103.8423,146176.0
2022-03-30 13:00:00,120.73,121.21,120.48,120.85,40726.0,103.8423,104.2552,103.6273,103.9455,40726.0
2022-03-30 13:30:00,120.83,121.12,120.74,121.1,46489.0,103.9283,104.1778,103.8509,104.1606,46489.0
2022-03-30 14:00:00,121.05,121.15,120.69,120.99,52223.0,104.1175,104.2036,103.8079,104.0659,52223.0
2022-03-30 14:30:00,120.98,121.23,120.95,121.18,94695.0,104.0573,104.2724,104.0315,104.2294,94695.0
2022-03-30 15:00:00,121.17,121.27,120.95,121.15,102131.0,104.2208,104.3068,104.0315,104.2036,102131.0
2022-03-30 15:30:00,121.16,121.34,120.64,121.13,377739.0,104.2122,104.367,103.7649,104.1864,377739.0
2022-03-31 09:30:00,120.88,123.88,120.6,122.12,550055.0,103.9713,106.5517,103.7305,105.0379,550055.0
2022-03-31 10:00:00,122.14,122.23,120.8,121.51,211651.0,105.0551,105.1325,103.9025,104.5132,211651.0
2022-03-31 10:30:00,121.51,122.37,121.43,122.33,82865.0,104.5132,105.2529,104.4444,105.2185,82865.0
2022-03-31 11:00:00,122.3,122.99,121.75,122.87,82619.0,105.1927,105.7862,104.7196,105.683,82619.0
2022-03-31 11:30:00,122.87,122.97,122.45,122.84,63357.0,105.683,105.769,105.3217,105.6572,63357.0
2022-03-31 12:00:00,122.84,123.04,122.51,122.62,72075.0,105.6572,105.8292,105.3733,105.4679,72075.0
2022-03-31 12:30:00,122.57,122.57,122.06,122.18,105699.0,105.4249,105.4249,104.9863,105.0895,105699.0
2022-03-31 13:00:00,122.11,122.24,121.83,121.88,85172.0,105.0293,105.1411,104.7884,104.8314,85172.0
2022-03-31 13:30:00,121.84,122.04,121.57,121.61,94362.0,104.797,104.9691,104.5648,104.5992,94362.0
2022-03-31 14:00:00,121.59,121.61,120.78,120.8,56493.0,104.582,104.5992,103.8853,103.9025,56493.0
2022-03-31 14:30:00,120.82,120.96,119.82,120.2,117260.0,103.9197,104.0401,103.0596,103.3864,117260.0
2022-03-31 15:00:00,120.21,120.73,120.14,120.37,101684.0,103.395,103.8423,103.3348,103.5327,101684.0
2022-03-31 15:30:00,120.37,120.46,119.22,119.23,378454.0,103.5327,103.6101,102.5435,102.5521,378454.0
2022-04-01 09:30:00,119.28,121.47,118.75,120.65,171831.0,102.5951,104.4788,102.1393,103.7735,171831.0
2022-04-01 10:00:00,120.64,121.19,119.95,120.39,127665.0,103.7649,104.238,103.1714,103.5499,127665.0
2022-04-01 10:30:00,120.31,120.87,120.18,120.25,87799.0,103.4811,103.9627,103.3692,103.4294,87799.0
2022-04-01 11:00:00,120.23,121.39,120.22,121.11,88605.0,103.4122,104.41,103.4036,104.1692,88605.0
2022-04-01 11:30:00,121.05,121.09,120.01,120.15,75279.0,104.1175,104.1519,103.223,103.3434,75279.0
2022-04-01 12:00:00,120.13,120.39,119.8,119.92,69534.0,103.3262,103.5499,103.0424,103.1456,69534.0
2022-04-01 12:30:00,119.9,119.97,119.32,119.95,64349.0,103.1284,103.1886,102.6295,103.1714,64349.0
2022-04-01 13:00:00,119.94,120.01,119.38,119.53,38907.0,103.1628,103.223,102.6811,102.8102,38907.0
2022-04-01 13:30:00,119.52,119.84,119.33,119.77,65982.0,102.8016,103.0768,102.6381,103.0166,65982.0
2022-04-01 14:00:00,119.79,120.45,119.78,120.44,70084.0,103.0338,103.6015,103.0252,103.5929,70084.0
2022-04-01 14:30:00,120.43,120.49,120.21,120.44,55483.0,103.5843,103.6359,103.395,103.5929,55483.0
2022-04-01 15:00:00,120.43,120.52,120.05,120.19,59890.0,103.5843,103.6617,103.2574,103.3778,59890.0
2022-04-01 15:30:00,120.17,120.51,119.98,120.32,204444.0,103.3606,103.6531,103.1972,103.4897,204444.0
2022-04-04 09:30:00,121.43,122.0,119.66,120.62,144520.0,104.4444,104.9347,102.922,103.7477,144520.0
2022-04-04 10:00:00,120.65,121.18,120.37,121.07,76410.0,103.7735,104.2294,103.5327,104.1347,76410.0
2022-04-04 10:30:00,121.07,121.17,119.91,119.93,70205.0,104.1347,104.2208,103.137,103.1542,70205.0
2022-04-04 11:00:00,120.01,120.01,119.15,119.69,97622.0,103.223,103.223,102.4833,102.9478,97622.0
2022-04-04 11:30:00,119.7,119.88,119.23,119.84,54945.0,102.9564,103.1112,102.5521,103.0768,54945.0
2022-04-04 12:00:00,119.89,119.92,119.27,119.4,87367.0,103.1198,103.1456,102.5865,102.6983,87367.0
2022-04-04 12:30:00,119.42,119.78,119.22,119.6,44851.0,102.7155,103.0252,102.5435,102.8704,44851.0
2022-04-04 13:00:00,119.55,119.9,119.48,119.72,43544.0,102.8274,103.1284,102.7672,102.9736,43544.0
2022-04-04 13:30:00,119.72,120.3,119.71,120.29,41337.0,102.9736,103.4725,102.965,103.4639,41337.0
2022-04-04 14:00:00,120.31,120.71,120.29,120.39,40955.0,103.4811,103.8251,103.4639,103.5499,40955.0
2022-04-04 14:30:00,120.4,120.58,120.33,120.57,28975.0,103.5585,103.7133,103.4983,103.7047,28975.0
2022-04-04 15:00:00,120.59,120.76,120.46,120.63,52547.0,103.7219,103.8681,103.6101,103.7563,52547.0
2022-04-04 15:30:00,120.61,121.04,120.58,120.83,171127.0,103.7391,104.1089,103.7133,103.9283,171127.0
2022-04-05 09:30:00,120.95,122.43,120.5,121.94,206224.0,104.0315,105.3045,103.6445,104.8831,206224.0
2022-04-05 10:00:00,122.0,122.27,120.78,121.05,220759.0,104.9347,105.1669,103.8853,104.1175,220759.0
2022-04-05 10:30:00,120.93,121.12,120.25,120.39,109536.0,104.0143,104.1778,103.4294,103.5499,109536.0
2022-04-05 11:00:00,120.39,120.93,120.26,120.45,61557.0,103.5499,104.0143,103.438,103.6015,61557.0
2022-04-05 11:30:00,120.48,120.69,119.84,119.85,45510.0,103.6273,103.8079,103.0768,103.0854,45510.0
2022-04-05 12:00:00,119.85,120.17,119.64,119.68,50024.0,103.0854,103.3606,102.9048,102.9392,50024.0
2022-04-05 12:30:00,119.65,119.68,119.31,119.55,60743.0,102.9134,102.9392,102.6209,102.8274,60743.0
2022-04-05 13:00:00,119.55,119.91,119.55,119.85,34882.0,102.8274,103.137,102.8274,103.0854,34882.0
2022-04-05 13:30:00,119.82,119.98,119.13,119.34,52350.0,103.0596,103.1972,102.4661,102.6467,52350.0
2022-04-05 14:00:00,119.34,119.43,118.97,119.08,53493.0,102.6467,102.7241,102.3285,102.4231,53493.0
2022-04-05 14:30:00,119.09,119.16,118.87,119.0,43875.0,102.4317,102.4919,102.2425,102.3543,43875.0
2022-04-05 15:00:00,119.02,119.1,118.62,118.62,63490.0,102.3715,102.4403,102.0275,102.0275,63490.0
2022-04-05 15:30:00,118.63,118.7,117.66,117.84,273534.0,102.0361,102.0963,101.2017,101.3566,273534.0
2022-04-06 09:30:00,119.9,121.0,117.88,119.88,275148.0,103.1284,104.0745,101.391,103.1112,275148.0
2022-04-06 10:00:00,119.85,121.18,119.5,120.39,165077.0,103.0854,104.2294,102.7844,103.5499,165077.0
2022-04-06 10:30:00,120.39,120.88,119.76,120.31,79530.0,103.5499,103.9713,103.008,103.4811,79530.0
2022-04-06 11:00:00,120.36,120.54,119.1,119.24,137142.0,103.5241,103.6789,102.4403,102.5607,137142.0
2022-04-06 11:30:00,119.2,119.39,118.28,119.09,111817.0,102.5263,102.6897,101.735,102.4317,111817.0
2022-04-06 12:00:00,119.11,119.48,118.68,118.68,56428.0,102.4489,102.7672,102.0791,102.0791,56428.0
2022-04-06 12:30:00,118.82,119.22,118.77,119.21,57357.0,102.1995,102.5435,102.1565,102.5349,57357.0
2022-04-06 13:00:00,119.16,119.21,118.14,118.55,61975.0,102.4919,102.5349,101.6146,101.9672,61975.0
2022-04-06 13:30:00,118.51,118.68,117.59,117.81,70549.0,101.9328,102.0791,101.1415,101.3308,70549.0
2022-04-06 14:00:00,117.85,118.28,117.1,117.27,126452.0,101.3652,101.735,100.7201,100.8663,126452.0
2022-04-06 14:30:00,117.26,118.45,117.26,118.24,75694.0,100.8577,101.8812,100.8577,101.7006,75694.0
2022-04-06 15:00:00,118.24,118.47,117.96,118.02,146876.0,101.7006,101.8984,101.4598,101.5114,146876.0
2022-04-06 15:30:00,117.95,118.55,117.81,118.47,234104.0,101.4512,101.9672,101.3308,101.8984,234104.0
2022-04-07 09:30:00,120.02,120.63,118.51,118.91,163184.0,103.2316,103.7563,101.9328,102.2769,163184.0
2022-04-07 10:00:00,118.85,118.94,117.77,118.32,118441.0,102.2253,102.3027,101.2964,101.7694,118441.0
2022-04-07 10:30:00,118.32,118.95,118.22,118.28,82903.0,101.7694,102.3113,101.6834,101.735,82903.0
2022-04-07 11:00:00,118.28,118.53,117.43,117.57,136954.0,101.735,101.95,101.0039,101.1243,136954.0
2022-04-07 11:30:00,117.63,117.82,116.92,117.71,101220.0,101.1759,101.3394,100.5652,101.2447,101220.0
2022-04-07 12:00:00,117.66,117.75,117.15,117.19,107549.0,101.2017,101.2791,100.7631,100.7975,107549.0
2022-04-07 12:30:00,117.2,118.03,117.11,118.0,60370.0,100.8061,101.52,100.7287,101.4942,60370.0
2022-04-07 13:00:00,118.01,119.15,117.89,118.94,134748.0,101.5028,102.4833,101.3996,102.3027,134748.0
2022-04-07 13:30:00,118.98,119.08,118.32,119.07,192942.0,102.3371,102.4231,101.7694,102.4145,192942.0
2022-04-07 14:00:00,119.14,119.6,119.12,119.46,104429.0,102.4747,102.8704,102.4575,102.75,104429.0
2022-04-07 14:30:00,119.47,120.11,119.47,119.95,94005.0,102.7586,103.309,102.7586,103.1714,94005.0
2022-04-07 15:00:00,119.94,120.46,119.93,120.41,111353.0,103.1628,103.6101,103.1542,103.5671,111353.0
2022-04-07 15:30:00,120.34,121.0,120.27,120.63,280840.0,103.5069,104.0745,103.4467,103.7563,280840.0
2022-04-08 09:30:00,122.0,124.77,121.77,124.24,255264.0,104.9347,107.3172,104.7368,106.8613,255264.0
2022-04-08 10:00:00,124.27,124.62,123.32,123.8,208625.0,106.8871,107.1882,106.07,106.4829,208625.0
2022-04-08 10:30:00,123.81,124.74,123.75,124.67,199081.0,106.4915,107.2914,106.4399,107.2312,199081.0
2022-04-08 11:00:00,124.65,125.37,124.6,125.04,265981.0,107.214,107.8333,107.171,107.5494,265981.0
2022-04-08 11:30:00,125.01,125.98,124.95,125.83,205476.0,107.5236,108.3579,107.472,108.2289,205476.0
2022-04-08 12:00:00,125.83,126.4,125.58,126.36,126346.0,108.2289,108.7192,108.0139,108.6848,126346.0
2022-04-08 12:30:00,126.34,126.72,126.06,126.53,121004.0,108.6676,108.9944,108.4267,108.831,121004.0
2022-04-08 13:00:00,126.54,127.13,126.48,127.01,194671.0,108.8396,109.3471,108.788,109.2439,194671.0
2022-04-08 13:30:00,127.01,127.42,126.85,127.14,107358.0,109.2439,109.5965,109.1062,109.3557,107358.0
2022-04-08 14:00:00,127.13,127.51,126.89,127.33,163128.0,109.3471,109.6739,109.1406,109.5191,163128.0
2022-04-08 14:30:00,127.24,127.34,126.95,127.21,134678.0,109.4417,109.5277,109.1923,109.4159,134678.0
2022-04-08 15:00:00,127.22,127.84,127.13,127.72,157083.0,109.4245,109.9578,109.3471,109.8545,157083.0
2022-04-08 15:30:00,127.73,127.95,126.7,126.89,620148.0,109.8631,110.0524,108.9772,109.1406,620148.0
2022-04-11 09:30:00,125.52,125.52,122.04,123.34,271398.0,107.9623,107.9623,104.9691,106.0872,271398.0
2022-04-11 10:00:00,123.38,123.99,122.95,123.51,113375.0,106.1216,106.6463,105.7518,106.2334,113375.0
2022-04-11 10:30:00,123.45,123.57,122.5,122.62,148395.0,106.1818,106.285,105.3647,105.4679,148395.0
2022-04-11 11:00:00,122.62,123.5,122.53,122.54,105102.0,105.4679,106.2248,105.3905,105.3991,105102.0
2022-04-11 11:30:00,122.5,122.62,122.04,122.17,65793.0,105.3647,105.4679,104.9691,105.0809,65793.0
2022-04-11 12:00:00,122.16,122.29,121.56,121.69,66582.0,105.0723,105.1841,104.5562,104.668,66582.0
2022-04-11 12:30:00,121.67,122.1,121.25,121.29,59056.0,104.6508,105.0207,104.2896,104.324,59056.0
2022-04-11 13:00:00,121.28,121.55,120.92,121.02,103903.0,104.3154,104.5476,104.0057,104.0917,103903.0
2022-04-11 13:30:00,121.04,121.32,120.95,121.04,240568.0,104.1089,104.3498,104.0315,104.1089,240568.0
2022-04-11 14:00:00,121.07,121.7,121.06,121.42,83478.0,104.1347,104.6766,104.1261,104.4358,83478.0
2022-04-11 14:30:00,121.43,122.53,121.32,122.5,98409.0,104.4444,105.3905,104.3498,105.3647,98409.0
2022-04-11 15:00:00,122.47,122.69,121.8,121.9,98149.0,105.3389,105.5281,104.7626,104.8486,98149.0
2022-04-11 15:30:00,121.86,121.94,121.17,121.34,378317.0,104.8142,104.8831,104.2208,104.367,378317.0
2022-04-12 09:30:00,123.8,127.21,123.7,126.89,331749.0,106.4829,109.4159,106.3969,109.1406,331749.0
2022-04-12 10:00:00,126.94,127.18,125.52,126.32,187054.0,109.1837,109.3901,107.9623,108.6504,187054.0
2022-04-12 10:30:00,126.3,127.21,126.17,126.2,141222.0,108.6332,109.4159,108.5214,108.5472,141222.0
2022-04-12 11:00:00,126.18,126.62,125.95,126.57,91558.0,108.53,108.9084,108.3321,108.8654,91558.0
2022-04-12 11:30:00,126.45,126.57,126.17,126.45,57722.0,108.7622,108.8654,108.5214,108.7622,57722.0
2022-04-12 12:00:00,126.52,126.63,126.09,126.34,57000.0,108.8224,108.917,108.4526,108.6676,57000.0
2022-04-12 12:30:00,126.31,126.66,126.14,126.5,69696.0,108.6418,108.9428,108.4956,108.8052,69696.0
2022-04-12 13:00:00,126.47,126.71,126.24,126.38,58966.0,108.7794,108.9858,108.5816,108.702,58966.0
2022-04-12 13:30:00,126.32,126.32,125.14,125.26,84857.0,108.6504,108.6504,107.6354,107.7387,84857.0
2022-04-12 14:00:00,125.39,125.71,125.1,125.37,67805.0,107.8505,108.1257,107.601,107.8333,67805.0
2022-04-12 14:30:00,125.4,125.59,124.94,125.37,106982.0,107.8591,108.0225,107.4634,107.8333,106982.0
2022-04-12 15:00:00,125.4,125.51,124.6,124.7,132569.0,107.8591,107.9537,107.171,107.257,132569.0
2022-04-12 15:30:00,124.71,124.79,124.39,124.57,313949.0,107.2656,107.3344,106.9903,107.1452,313949.0
2022-04-13 09:30:00,124.87,125.68,122.42,122.55,391091.0,108.0551,108.7561,105.935,106.0475,391091.0
2022-04-13 10:00:00,122.55,122.6,121.9,122.04,258177.0,106.0475,106.0908,105.4851,105.6062,258177.0
2022-04-13 10:30:00,122.0,122.82,121.6,122.24,267977.0,105.5716,106.2812,105.2255,105.7793,267977.0
2022-04-13 11:00:00,122.2,122.62,121.97,122.55,117962.0,105.7447,106.1081,105.5456,106.0475,117962.0
2022-04-13 11:30:00,122.46,123.03,122.36,122.99,131259.0,105.9697,106.4629,105.8831,106.4283,131259.0
2022-04-13 12:00:00,123.0,123.03,122.57,123.0,100435.0,106.4369,106.4629,106.0648,106.4369,100435.0
2022-04-13 12:30:00,123.0,123.71,122.99,123.19,153108.0,106.4369,107.0513,106.4283,106.6014,153108.0
2022-04-13 13:00:00,123.21,123.86,123.16,123.7,108549.0,106.6187,107.1811,106.5754,107.0427,108549.0
2022-04-13 13:30:00,123.73,123.77,123.21,123.58,79457.0,107.0686,107.1033,106.6187,106.9388,79457.0
2022-04-13 14:00:00,123.61,123.72,123.34,123.45,92942.0,106.9648,107.06,106.7312,106.8263,92942.0
2022-04-13 14:30:00,123.44,123.59,123.29,123.39,162480.0,106.8177,106.9475,106.6879,106.7744,162480.0
2022-04-13 15:00:00,123.38,123.69,123.21,123.44,269605.0,106.7658,107.034,106.6187,106.8177,269605.0
2022-04-13 15:30:00,123.44,123.77,123.23,123.59,682660.0,106.8177,107.1033,106.636,106.9475,682660.0
2022-04-14 09:30:00,123.0,123.88,122.5,123.0,207867.0,106.4369,107.1984,106.0043,106.4369,207867.0
2022-04-14 10:00:00,123.03,123.15,122.31,122.44,263455.0,106.4629,106.5667,105.8399,105.9524,263455.0
2022-04-14 10:30:00,122.45,123.04,122.41,122.87,245295.0,105.961,106.4716,105.9264,106.3245,245295.0
2022-04-14 11:00:00,122.87,123.33,122.53,122.97,78484.0,106.3245,106.7225,106.0302,106.411,78484.0
2022-04-14 11:30:00,122.97,123.08,122.46,122.96,96707.0,106.411,106.5062,105.9697,106.4023,96707.0
2022-04-14 12:00:00,122.95,123.84,122.93,123.7,106303.0,106.3937,107.1638,106.3764,107.0427,106303.0
2022-04-14 12:30:00,123.69,123.74,123.24,123.43,101658.0,107.034,107.0773,106.6446,106.809,101658.0
2022-04-14 13:00:00,123.45,123.57,123.2,123.34,83173.0,106.8263,106.9302,106.61,106.7312,83173.0
2022-04-14 13:30:00,123.37,123.61,123.21,123.51,61696.0,106.7571,106.9648,106.6187,106.8783,61696.0
2022-04-14 14:00:00,123.56,123.92,123.56,123.63,138424.0,106.9215,107.2331,106.9215,106.9821,138424.0
2022-04-14 14:30:00,123.61,123.86,123.35,123.37,82057.0,106.9648,107.1811,106.7398,106.7571,82057.0
2022-04-14 15:00:00,123.37,123.62,123.13,123.4,106575.0,106.7571,106.9735,106.5494,106.7831,106575.0
2022-04-14 15:30:00,123.41,123.41,122.83,122.84,341373.0,106.7917,106.7917,106.2898,106.2985,341373.0
2022-04-18 09:30:00,124.24,125.22,123.2,124.05,242745.0,107.51,108.358,106.61,107.3456,242745.0
2022-04-18 10:00:00,124.07,124.37,122.84,123.16,97606.0,107.3629,107.6225,106.2985,106.5754,97606.0
2022-04-18 10:30:00,123.18,123.22,122.74,123.15,92285.0,106.5927,106.6273,106.212,106.5667,92285.0
2022-04-18 11:00:00,123.13,123.31,122.87,122.99,86527.0,106.5494,106.7052,106.3245,106.4283,86527.0
2022-04-18 11:30:00,123.02,123.2,122.63,123.01,93842.0,106.4543,106.61,106.1168,106.4456,93842.0
2022-04-18 12:00:00,123.0,123.76,122.98,123.7,222145.0,106.4369,107.0946,106.4196,107.0427,222145.0
2022-04-18 12:30:00,123.7,123.77,123.29,123.68,184647.0,107.0427,107.1033,106.6879,107.0254,184647.0
2022-04-18 13:00:00,123.7,124.23,123.57,124.01,115829.0,107.0427,107.5013,106.9302,107.3109,115829.0
2022-04-18 13:30:00,124.01,124.18,123.93,123.99,179010.0,107.3109,107.458,107.2417,107.2936,179010.0
2022-04-18 14:00:00,123.99,124.11,123.7,123.78,71220.0,107.2936,107.3975,107.0427,107.1119,71220.0
2022-04-18 14:30:00,123.77,123.95,123.55,123.9,113242.0,107.1033,107.259,106.9129,107.2158,113242.0
2022-04-18 15:00:00,123.86,124.08,123.77,123.91,174168.0,107.1811,107.3715,107.1033,107.2244,174168.0
2022-04-18 15:30:00,123.88,123.89,123.11,123.39,617031.0,107.1984,107.2071,106.5321,106.7744,617031.0
2022-04-19 09:30:00,122.93,124.35,121.5,124.16,352065.0,106.3764,107.6052,105.1389,107.4407,352065.0
2022-04-19 10:00:00,124.19,124.35,123.15,123.75,274793.0,107.4667,107.6052,106.5667,107.086,274793.0
2022-04-19 10:30:00,123.73,123.81,122.86,122.92,246979.0,107.0686,107.1379,106.3158,106.3677,246979.0
2022-04-19 11:00:00,122.94,122.99,121.37,121.52,169444.0,106.385,106.4283,105.0264,105.1562,169444.0
2022-04-19 11:30:00,121.55,122.09,121.08,121.67,193676.0,105.1822,105.6495,104.7755,105.286,193676.0
2022-04-19 12:00:00,121.65,122.41,121.54,121.69,254920.0,105.2687,105.9264,105.1735,105.3033,254920.0
2022-04-19 12:30:00,121.69,122.15,121.65,121.85,137144.0,105.3033,105.7014,105.2687,105.4418,137144.0
2022-04-19 13:00:00,121.79,122.5,121.57,122.07,143863.0,105.3899,106.0043,105.1995,105.6322,143863.0
2022-04-19 13:30:00,122.04,122.4,121.79,122.11,98365.0,105.6062,105.9177,105.3899,105.6668,98365.0
2022-04-19 14:00:00,122.11,122.45,121.89,122.17,213841.0,105.6668,105.961,105.4764,105.7187,213841.0
2022-04-19 14:30:00,122.2,122.29,122.03,122.22,323013.0,105.7447,105.8226,105.5976,105.762,323013.0
2022-04-19 15:00:00,122.22,122.43,122.14,122.26,214784.0,105.762,105.9437,105.6928,105.7966,214784.0
2022-04-19 15:30:00,122.25,122.42,121.69,121.76,466300.0,105.7879,105.935,105.3033,105.3639,466300.0
2022-04-20 09:30:00,123.0,123.37,121.7,122.46,272078.0,106.4369,106.7571,105.312,105.9697,272078.0
2022-04-20 10:00:00,122.56,123.0,121.88,122.22,162691.0,106.0562,106.4369,105.4678,105.762,162691.0
2022-04-20 10:30:00,122.3,123.38,122.26,123.05,159112.0,105.8312,106.7658,105.7966,106.4802,159112.0
2022-04-20 11:00:00,122.99,123.1,122.31,122.82,60347.0,106.4283,106.5235,105.8399,106.2812,60347.0
2022-04-20 11:30:00,122.76,122.93,122.02,122.05,67704.0,106.2293,106.3764,105.5889,105.6149,67704.0
2022-04-20 12:00:00,122.04,122.6,121.82,122.4,197175.0,105.6062,106.0908,105.4158,105.9177,197175.0
2022-04-20 12:30:00,122.43,122.67,122.3,122.59,81630.0,105.9437,106.1514,105.8312,106.0822,81630.0
2022-04-20 13:00:00,122.61,122.99,122.25,122.47,143678.0,106.0995,106.4283,105.7879,105.9783,143678.0
2022-04-20 13:30:00,122.44,122.98,122.4,122.86,95926.0,105.9524,106.4196,105.9177,106.3158,95926.0
2022-04-20 14:00:00,122.83,123.2,122.41,122.48,95280.0,106.2898,106.61,105.9264,105.987,95280.0
2022-04-20 14:30:00,122.47,122.47,121.93,122.05,189510.0,105.9783,105.9783,105.511,105.6149,189510.0
2022-04-20 15:00:00,122.02,122.86,121.97,122.69,179098.0,105.5889,106.3158,105.5456,106.1687,179098.0
2022-04-20 15:30:00,122.71,122.85,122.28,122.67,304308.0,106.186,106.3071,105.8139,106.1514,304308.0
2022-04-21 09:30:00,123.02,123.85,121.56,123.8,183932.0,106.4543,107.1725,105.1909,107.1292,183932.0
2022-04-21 10:00:00,123.84,124.35,123.45,123.77,161578.0,107.1638,107.6052,106.8263,107.1033,161578.0
2022-04-21 10:30:00,123.76,123.95,122.91,122.99,100432.0,107.0946,107.259,106.3591,106.4283,100432.0
2022-04-21 11:00:00,122.97,123.41,122.7,122.9,123054.0,106.411,106.7917,106.1773,106.3504,123054.0
2022-04-21 11:30:00,122.9,123.04,122.37,122.77,111053.0,106.3504,106.4716,105.8918,106.2379,111053.0
2022-04-21 12:00:00,122.82,122.87,122.19,122.19,71454.0,106.2812,106.3245,105.736,105.736,71454.0
2022-04-21 12:30:00,122.16,122.37,120.85,121.11,104044.0,105.7101,105.8918,104.5765,104.8015,104044.0
2022-04-21 13:00:00,121.09,121.24,120.5,121.05,85696.0,104.7841,104.9139,104.2736,104.7495,85696.0
2022-04-21 13:30:00,120.99,121.28,119.69,120.11,120761.0,104.6976,104.9486,103.5727,103.9361,120761.0
2022-04-21 14:00:00,120.08,120.93,119.81,120.26,134746.0,103.9101,104.6457,103.6765,104.0659,134746.0
2022-04-21 14:30:00,120.27,120.73,119.06,119.44,121554.0,104.0746,104.4726,103.0275,103.3563,121554.0
2022-04-21 15:00:00,119.4,119.59,118.89,119.43,203793.0,103.3217,103.4861,102.8804,103.3477,203793.0
2022-04-21 15:30:00,119.41,120.0,119.14,119.48,367077.0,103.3304,103.8409,103.0967,103.3909,367077.0
2022-04-22 09:30:00,118.88,120.44,117.73,120.2,206166.0,102.8717,104.2217,101.8766,104.014,206166.0
2022-04-22 10:00:00,120.14,120.62,119.01,119.49,170834.0,103.9621,104.3774,102.9842,103.3996,170834.0
2022-04-22 10:30:00,119.45,119.84,118.52,118.52,112640.0,103.365,103.7025,102.5602,102.5602,112640.0
2022-04-22 11:00:00,118.5,118.9,118.19,118.22,116085.0,102.5429,102.889,102.2747,102.3006,116085.0
2022-04-22 11:30:00,118.13,118.13,116.44,116.85,139440.0,102.2227,102.2227,100.7603,101.1151,139440.0
2022-04-22 12:00:00,116.87,117.56,116.58,117.55,87882.0,101.1324,101.7295,100.8815,101.7208,87882.0
2022-04-22 12:30:00,117.51,117.86,117.04,117.22,62854.0,101.6862,101.9891,101.2795,101.4353,62854.0
2022-04-22 13:00:00,117.26,117.6,116.86,117.23,59622.0,101.4699,101.7641,101.1238,101.4439,59622.0
2022-04-22 13:30:00,117.21,117.22,116.57,116.7,76243.0,101.4266,101.4353,100.8728,100.9853,76243.0
2022-04-22 14:00:00,116.69,117.34,116.47,116.86,88609.0,100.9766,101.5391,100.7863,101.1238,88609.0
2022-04-22 14:30:00,116.83,116.9,116.36,116.54,176926.0,101.0978,101.1584,100.6911,100.8468,176926.0
2022-04-22 15:00:00,116.53,117.37,116.22,117.02,119115.0,100.8382,101.5651,100.5699,101.2622,119115.0
2022-04-22 15:30:00,117.04,117.46,115.97,116.13,325618.0,101.2795,101.643,100.3536,100.4921,325618.0
2022-04-25 09:30:00,112.15,112.95,110.5,111.52,387839.0,97.048,97.7403,95.6202,96.5028,387839.0
2022-04-25 10:00:00,111.64,112.29,110.4,111.36,238961.0,96.6067,97.1691,95.5336,96.3644,238961.0
2022-04-25 10:30:00,111.31,111.39,109.08,109.15,180789.0,96.3211,96.3903,94.3914,94.452,180789.0
2022-04-25 11:00:00,109.13,109.99,108.86,109.01,191155.0,94.4347,95.1789,94.201,94.3308,191155.0
2022-04-25 11:30:00,108.98,109.27,105.28,108.06,446219.0,94.3049,94.5558,91.1031,93.5088,446219.0
2022-04-25 12:00:00,108.06,110.05,107.44,109.24,217204.0,93.5088,95.2308,92.9722,94.5299,217204.0
2022-04-25 12:30:00,109.3,109.72,108.81,109.16,133305.0,94.5818,94.9452,94.1578,94.4606,133305.0
2022-04-25 13:00:00,109.18,109.82,108.68,109.41,178784.0,94.4779,95.0318,94.0453,94.677,178784.0
2022-04-25 13:30:00,109.42,109.45,108.7,109.31,128360.0,94.6856,94.7116,94.0626,94.5904,128360.0
2022-04-25 14:00:00,109.36,111.42,109.36,111.36,221222.0,94.6337,96.4163,94.6337,96.3644,221222.0
2022-04-25 14:30:00,111.38,112.37,111.33,111.69,140609.0,96.3817,97.2384,96.3384,96.6499,140609.0
2022-04-25 15:00:00,111.65,112.46,111.13,112.1,138938.0,96.6153,97.3163,96.1653,97.0047,138938.0
2022-04-25 15:30:00,112.09,112.32,111.47,111.76,280361.0,96.9961,97.1951,96.4596,96.7105,280361.0
2022-04-26 09:30:00,113.21,113.47,111.37,112.01,179106.0,97.9653,98.1902,96.373,96.9268,179106.0
2022-04-26 10:00:00,111.96,113.5,111.42,111.95,91116.0,96.8836,98.2162,96.4163,96.8749,91116.0
2022-04-26 10:30:00,111.9,112.55,111.2,112.55,122156.0,96.8317,97.3941,96.2259,97.3941,122156.0
2022-04-26 11:00:00,112.59,114.89,112.54,114.03,162082.0,97.4287,99.419,97.3855,98.6748,162082.0
2022-04-26 11:30:00,114.01,114.26,113.4,113.55,134794.0,98.6575,98.8739,98.1297,98.2595,134794.0
2022-04-26 12:00:00,113.53,114.68,113.2,114.06,71259.0,98.2422,99.2373,97.9566,98.7008,71259.0
2022-04-26 12:30:00,113.92,114.58,113.85,114.36,54241.0,98.5796,99.1508,98.5191,98.9604,54241.0
2022-04-26 13:00:00,114.45,114.9,113.85,113.85,51362.0,99.0383,99.4277,98.5191,98.5191,51362.0
2022-04-26 13:30:00,113.79,114.33,113.32,113.35,72491.0,98.4672,98.9344,98.0604,98.0864,72491.0
2022-04-26 14:00:00,113.35,113.36,112.77,112.98,66064.0,98.0864,98.0951,97.5845,97.7662,66064.0
2022-04-26 14:30:00,113.02,113.04,112.28,112.64,50376.0,97.8008,97.8181,97.1605,97.472,50376.0
2022-04-26 15:00:00,112.64,112.73,111.75,112.0,61922.0,97.472,97.5499,96.7019,96.9182,61922.0
2022-04-26 15:30:00,112.01,112.37,111.53,111.57,219139.0,96.9268,97.2384,96.5115,96.5461,219139.0
2022-04-27 09:30:00,112.51,112.55,108.36,110.99,279164.0,97.3595,97.3941,93.7684,96.0442,279164.0
2022-04-27 10:00:00,110.95,111.71,110.32,110.55,133188.0,96.0096,96.6672,95.4644,95.6634,133188.0
2022-04-27 10:30:00,110.54,112.38,110.21,111.94,165712.0,95.6548,97.247,95.3692,96.8663,165712.0
2022-04-27 11:00:00,111.94,112.52,111.33,112.12,104346.0,96.8663,97.3682,96.3384,97.022,104346.0
2022-04-27 11:30:00,112.19,112.8,111.59,112.7,57043.0,97.0826,97.6105,96.5634,97.5239,57043.0
2022-04-27 12:00:00,112.75,113.15,112.22,112.49,108118.0,97.5672,97.9133,97.1086,97.3422,108118.0
2022-04-27 12:30:00,112.52,113.3,112.52,113.27,120596.0,97.3682,98.0431,97.3682,98.0172,120596.0
2022-04-27 13:00:00,113.17,113.28,112.48,112.92,56953.0,97.9306,98.0258,97.3336,97.7143,56953.0
2022-04-27 13:30:00,112.88,113.43,112.88,113.43,67412.0,97.6797,98.1556,97.6797,98.1556,67412.0
2022-04-27 14:00:00,113.41,113.7,113.12,113.34,58977.0,98.1383,98.3893,97.8874,98.0778,58977.0
2022-04-27 14:30:00,113.33,113.59,112.67,112.75,83408.0,98.0691,98.2941,97.498,97.5672,83408.0
2022-04-27 15:00:00,112.76,112.86,112.37,112.86,62759.0,97.5759,97.6624,97.2384,97.6624,62759.0
2022-04-27 15:30:00,112.83,113.14,112.54,112.79,270809.0,97.6364,97.9047,97.3855,97.6018,270809.0
2022-04-28 09:30:00,113.73,114.18,110.72,110.94,181010.0,98.4152,98.8046,95.8106,96.0009,181010.0
2022-04-28 10:00:00,111.01,111.72,110.33,111.72,123794.0,96.0615,96.6759,95.4731,96.6759,123794.0
2022-04-28 10:30:00,111.75,113.6,111.69,113.44,109837.0,96.7019,98.3027,96.6499,98.1643,109837.0
2022-04-28 11:00:00,113.42,113.87,112.82,113.57,105050.0,98.147,98.5364,97.6278,98.2768,105050.0
2022-04-28 11:30:00,113.55,114.25,113.33,113.99,62171.0,98.2595,98.8652,98.0691,98.6402,62171.0
2022-04-28 12:00:00,113.98,115.11,113.92,115.07,86006.0,98.6316,99.6094,98.5796,99.5748,86006.0
2022-04-28 12:30:00,115.11,116.18,114.95,115.91,191651.0,99.6094,100.5353,99.471,100.3017,191651.0
2022-04-28 13:00:00,115.89,116.66,115.42,116.46,143831.0,100.2844,100.9507,99.8777,100.7776,143831.0
2022-04-28 13:30:00,116.47,116.71,115.86,116.59,110897.0,100.7863,100.994,100.2584,100.8901,110897.0
2022-04-28 14:00:00,116.63,117.39,116.63,117.21,168913.0,100.9247,101.5824,100.9247,101.4266,168913.0
2022-04-28 14:30:00,117.19,118.11,116.98,118.03,107652.0,101.4093,102.2054,101.2276,102.1362,107652.0
2022-04-28 15:00:00,118.0,119.19,117.96,118.91,181276.0,102.1102,103.14,102.0756,102.8977,181276.0
2022-04-28 15:30:00,118.9,118.96,117.5,117.77,358730.0,102.889,102.941,101.6776,101.9112,358730.0
2022-04-29 09:30:00,118.46,119.48,117.89,119.34,299147.0,102.5083,103.3909,102.0151,103.2698,299147.0
2022-04-29 10:00:00,119.32,119.53,118.02,118.54,117883.0,103.2525,103.4342,102.1275,102.5775,117883.0
2022-04-29 10:30:00,118.55,118.69,117.81,118.21,107345.0,102.5862,102.7073,101.9458,102.292,107345.0
2022-04-29 11:00:00,118.24,118.65,117.54,118.59,126194.0,102.3179,102.6727,101.7122,102.6208,126194.0
2022-04-29 11:30:00,118.51,118.99,118.45,118.65,68455.0,102.5516,102.9669,102.4996,102.6727,68455.0
2022-04-29 12:00:00,118.61,118.66,117.86,118.43,133711.0,102.6381,102.6814,101.9891,102.4823,133711.0
2022-04-29 12:30:00,118.39,118.61,117.86,118.13,151585.0,102.4477,102.6381,101.9891,102.2227,151585.0
2022-04-29 13:00:00,118.1,118.84,118.07,118.67,84354.0,102.1968,102.8371,102.1708,102.69,84354.0
2022-04-29 13:30:00,118.77,119.05,118.0,118.0,131632.0,102.7766,103.0188,102.1102,102.1102,131632.0
2022-04-29 14:00:00,118.03,118.08,116.98,117.28,227363.0,102.1362,102.1795,101.2276,101.4872,227363.0
2022-04-29 14:30:00,117.27,117.27,116.55,116.79,158371.0,101.4785,101.4785,100.8555,101.0632,158371.0
2022-04-29 15:00:00,116.83,116.83,115.6,115.93,186982.0,101.0978,101.0978,100.0334,100.319,186982.0
2022-04-29 15:30:00,115.89,116.84,115.63,116.77,697902.0,100.2844,101.1064,100.0594,101.0459,697902.0
2022-05-02 09:30:00,114.93,117.04,113.86,114.8,300951.0,99.4536,101.2795,98.5277,99.3411,300951.0
2022-05-02 10:00:00,114.75,115.74,114.32,115.42,191157.0,99.2979,100.1546,98.9258,99.8777,191157.0
2022-05-02 10:30:00,115.41,115.8,113.09,113.14,172508.0,99.869,100.2065,97.8614,97.9047,172508.0
2022-05-02 11:00:00,113.13,113.19,112.1,113.1,129814.0,97.896,97.9479,97.0047,97.8701,129814.0
2022-05-02 11:30:00,113.13,114.8,113.04,114.79,97717.0,97.896,99.3411,97.8181,99.3325,97717.0
2022-05-02 12:00:00,114.77,115.25,114.02,114.61,72479.0,99.3152,99.7306,98.6662,99.1767,72479.0
2022-05-02 12:30:00,114.62,115.35,114.43,114.66,56830.0,99.1854,99.8171,99.021,99.22,56830.0
2022-05-02 13:00:00,114.73,114.96,114.02,114.27,72992.0,99.2806,99.4796,98.6662,98.8825,72992.0
2022-05-02 13:30:00,114.3,114.57,113.9,113.99,52293.0,98.9085,99.1421,98.5623,98.6402,52293.0
2022-05-02 14:00:00,113.97,114.24,113.48,114.0,73453.0,98.6229,98.8566,98.1989,98.6489,73453.0
2022-05-02 14:30:00,113.96,114.4,113.76,114.15,96742.0,98.6143,98.995,98.4412,98.7787,96742.0
2022-05-02 15:00:00,114.18,115.98,114.17,115.81,118037.0,98.8046,100.3623,98.796,100.2151,118037.0
2022-05-02 15:30:00,115.82,116.47,115.75,116.36,422698.0,100.2238,100.7863,100.1632,100.6911,422698.0
2022-05-03 09:30:00,116.35,118.33,116.28,117.79,198858.0,100.6824,102.3958,100.6219,101.9285,198858.0
2022-05-03 10:00:00,117.79,118.89,117.08,118.54,231183.0,101.9285,102.8804,101.3141,102.5775,231183.0
2022-05-03 10:30:00,118.53,119.58,118.51,119.55,181400.0,102.5689,103.4775,102.5516,103.4515,181400.0
2022-05-03 11:00:00,119.64,120.17,119.51,119.98,128021.0,103.5294,103.988,103.4169,103.8236,128021.0
2022-05-03 11:30:00,119.96,121.07,119.92,121.0,145029.0,103.8063,104.7668,103.7717,104.7063,145029.0
2022-05-03 12:00:00,120.93,121.14,120.35,120.69,118319.0,104.6457,104.8274,104.1438,104.438,118319.0
2022-05-03 12:30:00,120.59,121.13,120.03,121.02,77649.0,104.3515,104.8188,103.8669,104.7236,77649.0
2022-05-03 13:00:00,121.03,121.38,120.53,120.7,58669.0,104.7322,105.0351,104.2996,104.4467,58669.0
2022-05-03 13:30:00,120.78,121.15,120.42,121.03,78274.0,104.5159,104.8361,104.2044,104.7322,78274.0
2022-05-03 14:00:00,121.04,121.05,120.22,120.44,88256.0,104.7409,104.7495,104.0313,104.2217,88256.0
2022-05-03 14:30:00,120.52,121.27,119.82,121.22,89088.0,104.2909,104.9399,103.6852,104.8966,89088.0
2022-05-03 15:00:00,121.2,121.36,120.63,120.96,87439.0,104.8793,105.0178,104.3861,104.6716,87439.0
2022-05-03 15:30:00,121.01,121.02,120.01,120.76,391505.0,104.7149,104.7236,103.8496,104.4986,391505.0
2022-05-04 09:30:00,123.16,123.92,122.25,122.35,238772.0,106.5754,107.2331,105.7879,105.8745,238772.0
2022-05-04 10:00:00,122.22,122.4,121.16,121.86,128305.0,105.762,105.9177,104.8447,105.4505,128305.0
2022-05-04 10:30:00,121.7,121.86,121.09,121.3,90112.0,105.312,105.4505,104.7841,104.9659,90112.0
2022-05-04 11:00:00,121.49,121.49,120.49,120.64,66970.0,105.1303,105.1303,104.2649,104.3947,66970.0
2022-05-04 11:30:00,120.6,121.35,120.26,120.73,73957.0,104.3601,105.0091,104.0659,104.4726,73957.0
2022-05-04 12:00:00,120.78,121.22,120.29,120.83,87903.0,104.5159,104.8966,104.0919,104.5592,87903.0
2022-05-04 12:30:00,120.82,121.07,120.59,120.75,51602.0,104.5505,104.7668,104.3515,104.4899,51602.0
2022-05-04 13:00:00,120.75,121.33,120.75,121.27,94957.0,104.4899,104.9918,104.4899,104.9399,94957.0
2022-05-04 13:30:00,121.3,122.06,121.14,121.93,60830.0,104.9659,105.6235,104.8274,105.511,60830.0
2022-05-04 14:00:00,121.92,123.19,121.5,122.97,191466.0,105.5024,106.6014,105.1389,106.411,191466.0
2022-05-04 14:30:00,122.98,123.31,121.3,122.96,108497.0,106.4196,106.7052,104.9659,106.4023,108497.0
2022-05-04 15:00:00,123.01,123.76,122.65,123.68,144024.0,106.4456,107.0946,106.1341,107.0254,144024.0
2022-05-04 15:30:00,123.69,124.98,123.66,124.74,472288.0,107.034,108.1503,107.0081,107.9426,472288.0
2022-05-05 09:30:00,126.11,126.43,123.7,125.21,197367.0,109.1282,109.4051,107.0427,108.3493,197367.0
2022-05-05 10:00:00,125.15,125.94,124.63,125.65,204759.0,108.2974,108.981,107.8475,108.7301,204759.0
2022-05-05 10:30:00,125.64,126.08,123.99,125.0,176719.0,108.7214,109.1022,107.2936,108.1676,176719.0
2022-05-05 11:00:00,124.96,125.07,123.03,123.23,418892.0,108.133,108.2282,106.4629,106.636,418892.0
2022-05-05 11:30:00,123.2,124.52,122.4,122.48,129858.0,106.61,107.7523,105.9177,105.987,129858.0
2022-05-05 12:00:00,122.43,123.35,121.77,123.1,80777.0,105.9437,106.7398,105.3726,106.5235,80777.0
2022-05-05 12:30:00,122.98,124.06,122.49,124.0,78693.0,106.4196,107.3542,105.9956,107.3023,78693.0
2022-05-05 13:00:00,124.06,124.42,123.58,124.04,94563.0,107.3542,107.6657,106.9388,107.3369,94563.0
2022-05-05 13:30:00,123.95,124.46,123.53,123.91,79964.0,107.259,107.7003,106.8956,107.2244,79964.0
2022-05-05 14:00:00,123.91,124.98,123.4,123.69,95207.0,107.2244,108.1503,106.7831,107.034,95207.0
2022-05-05 14:30:00,123.65,124.11,123.11,123.63,90671.0,106.9994,107.3975,106.5321,106.9821,90671.0
2022-05-05 15:00:00,123.7,123.79,122.61,122.74,109285.0,107.0427,107.1206,106.0995,106.212,109285.0
2022-05-05 15:30:00,122.73,124.08,122.6,123.46,518322.0,106.2033,107.3715,106.0908,106.835,518322.0
2022-05-06 09:30:00,125.9,129.71,125.72,126.55,823087.0,108.9464,112.2434,108.7907,109.5089,823087.0
2022-05-06 10:00:00,126.43,128.51,125.05,128.05,332908.0,109.4051,111.205,108.2109,110.8069,332908.0
2022-05-06 10:30:00,128.13,131.39,127.57,130.6,615753.0,110.8761,113.6972,110.3916,113.0135,615753.0
2022-05-06 11:00:00,130.51,131.35,129.54,129.76,387968.0,112.9357,113.6625,112.0963,112.2867,387968.0
2022-05-06 11:30:00,129.75,130.3,128.54,128.79,217119.0,112.278,112.7539,111.2309,111.4473,217119.0
2022-05-06 12:00:00,128.85,131.07,128.52,131.02,246994.0,111.4992,113.4202,111.2136,113.377,246994.0
2022-05-06 12:30:00,130.94,131.75,130.61,131.22,210079.0,113.3078,114.0087,113.0222,113.55,210079.0
2022-05-06 13:00:00,131.19,132.11,130.25,130.78,194769.0,113.5241,114.3202,112.7107,113.1693,194769.0
2022-05-06 13:30:00,130.89,131.4,130.04,130.33,119081.0,113.2645,113.7058,112.5289,112.7799,119081.0
2022-05-06 14:00:00,130.29,130.49,129.44,129.83,140838.0,112.7453,112.9183,112.0097,112.3472,140838.0
2022-05-06 14:30:00,129.84,131.4,129.46,130.94,193049.0,112.3559,113.7058,112.027,113.3078,193049.0
2022-05-06 15:00:00,130.95,131.19,130.3,130.89,256574.0,113.3164,113.5241,112.7539,113.2645,256574.0
2022-05-06 15:30:00,130.9,132.35,130.9,132.22,671990.0,113.2731,114.5279,113.2731,114.4154,671990.0
2022-05-09 09:30:00,128.95,130.02,126.17,127.08,482620.0,111.5857,112.5116,109.1801,109.9675,482620.0
2022-05-09 10:00:00,127.06,127.83,126.02,126.08,383454.0,109.9502,110.6165,109.0503,109.1022,383454.0
2022-05-09 10:30:00,126.15,126.64,124.67,124.67,398328.0,109.1628,109.5868,107.8821,107.8821,398328.0
2022-05-09 11:00:00,124.6,124.84,121.39,121.49,232424.0,107.8215,108.0292,105.0437,105.1303,232424.0
2022-05-09 11:30:00,121.46,122.82,121.28,122.58,145714.0,105.1043,106.2812,104.9486,106.0735,145714.0
2022-05-09 12:00:00,122.55,123.15,121.67,121.91,231874.0,106.0475,106.5667,105.286,105.4937,231874.0
2022-05-09 12:30:00,121.91,121.98,120.01,120.06,312391.0,105.4937,105.5543,103.8496,103.8928,312391.0
2022-05-09 13:00:00,120.09,120.16,118.64,119.2,188619.0,103.9188,103.9794,102.6641,103.1486,188619.0
2022-05-09 13:30:00,119.22,119.32,118.11,119.11,220869.0,103.166,103.2525,102.2054,103.0708,220869.0
2022-05-09 14:00:00,119.1,119.33,116.77,117.08,181485.0,103.0621,103.2611,101.0459,101.3141,181485.0
2022-05-09 14:30:00,117.1,118.17,116.85,117.91,233264.0,101.3314,102.2573,101.1151,102.0324,233264.0
2022-05-09 15:00:00,117.92,118.92,117.09,117.21,254028.0,102.041,102.9064,101.3228,101.4266,254028.0
2022-05-09 15:30:00,117.23,118.16,116.83,118.01,900292.0,101.4439,102.2487,101.0978,102.1189,900292.0
2022-05-10 09:30:00,120.43,123.69,120.0,123.65,478412.0,104.213,107.034,103.8409,106.9994,478412.0
2022-05-10 10:00:00,123.61,125.06,123.2,124.46,290428.0,106.9648,108.2195,106.61,107.7003,290428.0
2022-05-10 10:30:00,124.31,124.31,122.33,122.62,286336.0,107.5705,107.5705,105.8572,106.1081,286336.0
2022-05-10 11:00:00,122.63,122.78,119.41,120.06,317110.0,106.1168,106.2466,103.3304,103.8928,317110.0
2022-05-10 11:30:00,119.97,120.86,119.31,119.83,339079.0,103.815,104.5851,103.2438,103.6938,339079.0
2022-05-10 12:00:00,119.85,120.12,118.81,119.46,177393.0,103.7111,103.9448,102.8112,103.3736,177393.0
2022-05-10 12:30:00,119.44,119.8,118.51,118.98,201650.0,103.3563,103.6679,102.5516,102.9583,201650.0
2022-05-10 13:00:00,118.9,119.43,117.68,118.69,127236.0,102.889,103.3477,101.8333,102.7073,127236.0
2022-05-10 13:30:00,118.78,120.06,118.69,120.02,151355.0,102.7852,103.8928,102.7073,103.8582,151355.0
2022-05-10 14:00:00,120.07,120.36,119.02,119.2,98635.0,103.9015,104.1524,102.9929,103.1486,98635.0
2022-05-10 14:30:00,119.2,120.0,119.08,119.95,97896.0,103.1486,103.8409,103.0448,103.7977,97896.0
2022-05-10 15:00:00,119.99,120.14,119.07,119.33,215581.0,103.8323,103.9621,103.0362,103.2611,215581.0
2022-05-10 15:30:00,119.32,119.71,118.92,119.63,523239.0,103.2525,103.59,102.9064,103.5207,523239.0
2022-05-11 09:30:00,120.96,124.93,120.92,124.56,258723.0,104.6716,108.1071,104.637,107.7869,258723.0
2022-05-11 10:00:00,124.54,125.04,123.61,124.62,142207.0,107.7696,108.2022,106.9648,107.8388,142207.0
2022-05-11 10:30:00,124.69,125.65,124.27,125.16,193825.0,107.8994,108.7301,107.5359,108.3061,193825.0
2022-05-11 11:00:00,125.04,125.18,123.73,125.14,192182.0,108.2022,108.3234,107.0686,108.2888,192182.0
2022-05-11 11:30:00,125.12,126.19,124.52,124.86,96808.0,108.2715,109.1974,107.7523,108.0465,96808.0
2022-05-11 12:00:00,124.92,125.09,123.68,123.82,77648.0,108.0984,108.2455,107.0254,107.1465,77648.0
2022-05-11 12:30:00,123.76,124.03,122.73,122.82,139141.0,107.0946,107.3282,106.2033,106.2812,139141.0
2022-05-11 13:00:00,122.78,123.05,122.13,122.22,100854.0,106.2466,106.4802,105.6841,105.762,100854.0
2022-05-11 13:30:00,122.15,122.55,121.49,121.66,218184.0,105.7014,106.0475,105.1303,105.2774,218184.0
2022-05-11 14:00:00,121.72,123.23,121.72,122.78,97953.0,105.3293,106.636,105.3293,106.2466,97953.0
2022-05-11 14:30:00,122.71,123.18,122.34,122.77,152209.0,106.186,106.5927,105.8658,106.2379,152209.0
2022-05-11 15:00:00,122.67,123.05,122.17,122.5,248237.0,106.1514,106.4802,105.7187,106.0043,248237.0
2022-05-11 15:30:00,122.51,122.85,121.02,121.39,498225.0,106.0129,106.3071,104.7236,105.0437,498225.0
2022-05-12 09:30:00,121.64,121.69,118.74,119.07,532520.0,105.2601,105.3033,102.7506,103.0362,532520.0
2022-05-12 10:00:00,119.14,119.64,117.54,118.91,316017.0,103.0967,103.5294,101.7122,102.8977,316017.0
2022-05-12 10:30:00,119.02,120.51,118.37,120.18,134160.0,102.9929,104.2822,102.4304,103.9967,134160.0
2022-05-12 11:00:00,120.14,121.28,119.51,120.56,141267.0,103.9621,104.9486,103.4169,104.3255,141267.0
2022-05-12 11:30:00,120.55,120.63,118.91,119.26,78027.0,104.3169,104.3861,102.8977,103.2006,78027.0
2022-05-12 12:00:00,119.25,121.1,119.23,120.8,118274.0,103.1919,104.7928,103.1746,104.5332,118274.0
2022-05-12 12:30:00,120.86,121.22,119.95,120.08,82872.0,104.5851,104.8966,103.7977,103.9101,82872.0
2022-05-12 13:00:00,120.06,120.15,119.36,119.8,160499.0,103.8928,103.9707,103.2871,103.6679,160499.0
2022-05-12 13:30:00,119.57,119.86,118.85,119.09,98440.0,103.4688,103.7198,102.8458,103.0535,98440.0
2022-05-12 14:00:00,119.07,119.26,118.33,118.81,116092.0,103.0362,103.2006,102.3958,102.8112,116092.0
2022-05-12 14:30:00,118.8,118.98,118.15,118.44,115793.0,102.8025,102.9583,102.24,102.491,115793.0
2022-05-12 15:00:00,118.42,119.41,117.84,118.71,249321.0,102.4737,103.3304,101.9718,102.7246,249321.0
2022-05-12 15:30:00,118.65,120.62,118.58,120.62,388570.0,102.6727,104.3774,102.6121,104.3774,388570.0
2022-05-13 09:30:00,122.67,125.62,122.4,123.61,294175.0,106.1514,108.7041,105.9177,106.9648,294175.0
2022-05-13 10:00:00,123.6,124.77,123.44,124.71,167977.0,106.9561,107.9686,106.8177,107.9167,167977.0
2022-05-13 10:30:00,124.71,125.42,123.9,125.37,267088.0,107.9167,108.5311,107.2158,108.4878,267088.0
2022-05-13 11:00:00,125.34,125.83,124.74,125.0,221666.0,108.4618,108.8859,107.9426,108.1676,221666.0
2022-05-13 11:30:00,125.01,125.36,124.54,125.21,165053.0,108.1763,108.4792,107.7696,108.3493,165053.0
2022-05-13 12:00:00,125.24,126.06,125.0,125.15,136103.0,108.3753,109.0849,108.1676,108.2974,136103.0
2022-05-13 12:30:00,125.18,125.47,124.31,125.3,68953.0,108.3234,108.5743,107.5705,108.4272,68953.0
2022-05-13 13:00:00,125.31,125.41,124.33,124.89,118956.0,108.4359,108.5224,107.5878,108.0724,118956.0
2022-05-13 13:30:00,124.88,125.12,123.77,123.82,77144.0,108.0638,108.2715,107.1033,107.1465,77144.0
2022-05-13 14:00:00,123.79,123.94,123.22,123.68,105840.0,107.1206,107.2504,106.6273,107.0254,105840.0
2022-05-13 14:30:00,123.69,124.62,123.58,124.62,88632.0,107.034,107.8388,106.9388,107.8388,88632.0
2022-05-13 15:00:00,124.64,124.7,124.15,124.64,112691.0,107.8561,107.908,107.4321,107.8561,112691.0
2022-05-13 15:30:00,124.63,124.63,123.63,124.28,365593.0,107.8475,107.8475,106.9821,107.5446,365593.0
2022-05-16 09:30:00,124.58,128.46,124.58,128.03,197243.0,107.8042,111.1617,107.8042,110.7896,197243.0
2022-05-16 10:00:00,128.0,128.49,127.3,127.76,210702.0,110.7637,111.1877,110.1579,110.556,210702.0
2022-05-16 10:30:00,127.73,127.74,126.77,127.54,119108.0,110.53,110.5387,109.6993,110.3656,119108.0
2022-05-16 11:00:00,127.46,127.55,126.23,126.38,86723.0,110.2964,110.3742,109.232,109.3618,86723.0
2022-05-16 11:30:00,126.34,127.46,126.07,127.4,91270.0,109.3272,110.2964,109.0935,110.2444,91270.0
2022-05-16 12:00:00,127.46,127.64,126.82,127.62,87005.0,110.2964,110.4521,109.7425,110.4348,87005.0
2022-05-16 12:30:00,127.62,127.84,127.09,127.39,104182.0,110.4348,110.6252,109.9762,110.2358,104182.0
2022-05-16 13:00:00,127.38,127.9,127.31,127.77,144986.0,110.2271,110.6771,110.1666,110.5646,144986.0
2022-05-16 13:30:00,127.72,127.86,127.03,127.05,104913.0,110.5214,110.6425,109.9243,109.9416,104913.0
2022-05-16 14:00:00,127.08,127.67,126.97,127.15,123730.0,109.9675,110.4781,109.8723,110.0281,123730.0
2022-05-16 14:30:00,127.14,127.16,126.29,126.67,133327.0,110.0195,110.0368,109.2839,109.6127,133327.0
2022-05-16 15:00:00,126.66,126.88,126.15,126.55,200813.0,109.6041,109.7945,109.1628,109.5089,200813.0
2022-05-16 15:30:00,126.55,126.88,126.25,126.36,338854.0,109.5089,109.7945,109.2493,109.3445,338854.0
2022-05-17 09:30:00,128.03,128.67,126.8,128.5,217239.0,110.7896,111.3434,109.7252,111.1963,217239.0
2022-05-17 10:00:00,128.53,129.09,127.93,128.07,151341.0,111.2223,111.7069,110.7031,110.8242,151341.0
2022-05-17 10:30:00,128.09,128.29,127.83,128.16,197509.0,110.8415,111.0146,110.6165,110.9021,197509.0
2022-05-17 11:00:00,128.14,128.51,127.84,128.23,84848.0,110.8848,111.205,110.6252,110.9627,84848.0
2022-05-17 11:30:00,128.22,128.27,127.11,127.66,83180.0,110.954,110.9973,109.9935,110.4694,83180.0
2022-05-17 12:00:00,127.69,128.16,127.49,127.92,50234.0,110.4954,110.9021,110.3223,110.6944,50234.0
2022-05-17 12:30:00,127.87,128.91,127.76,128.16,90287.0,110.6512,111.5511,110.556,110.9021,90287.0
2022-05-17 13:00:00,128.13,128.23,127.56,127.72,68827.0,110.8761,110.9627,110.3829,110.5214,68827.0
2022-05-17 13:30:00,127.7,128.3,127.5,127.51,137799.0,110.504,111.0233,110.331,110.3396,137799.0
2022-05-17 14:00:00,127.55,127.67,125.73,125.96,273801.0,110.3742,110.4781,108.7993,108.9984,273801.0
2022-05-17 14:30:00,125.92,126.52,125.56,126.3,344216.0,108.9637,109.4829,108.6522,109.2926,344216.0
2022-05-17 15:00:00,126.3,127.14,126.27,127.1,156424.0,109.2926,110.0195,109.2666,109.9848,156424.0
2022-05-17 15:30:00,127.08,127.5,126.9,127.43,301942.0,109.9675,110.331,109.8118,110.2704,301942.0
2022-05-18 09:30:00,128.21,128.89,125.91,126.6,199574.0,110.9454,111.5338,108.9551,109.5522,199574.0
2022-05-18 10:00:00,126.71,127.44,125.89,126.06,163142.0,109.6474,110.2791,108.9378,109.0849,163142.0
2022-05-18 10:30:00,126.08,126.44,124.86,125.03,217219.0,109.1022,109.4137,108.0465,108.1936,217219.0
2022-05-18 11:00:00,125.05,125.22,122.89,123.46,147300.0,108.2109,108.358,106.3418,106.835,147300.0
2022-05-18 11:30:00,123.45,124.06,123.1,123.39,85902.0,106.8263,107.3542,106.5235,106.7744,85902.0
2022-05-18 12:00:00,123.27,123.87,122.54,122.64,136374.0,106.6706,107.1898,106.0389,106.1254,136374.0
2022-05-18 12:30:00,122.62,123.98,122.45,123.8,139622.0,106.1081,107.285,105.961,107.1292,139622.0
2022-05-18 13:00:00,123.75,123.79,122.25,122.64,95396.0,107.086,107.1206,105.7879,106.1254,95396.0
2022-05-18 13:30:00,122.78,123.12,122.02,122.34,126685.0,106.2466,106.5408,105.5889,105.8658,126685.0
2022-05-18 14:00:00,122.34,122.46,121.64,122.14,91121.0,105.8658,105.9697,105.2601,105.6928,91121.0
2022-05-18 14:30:00,122.18,122.25,120.73,121.05,237313.0,105.7274,105.7879,104.4726,104.7495,237313.0
2022-05-18 15:00:00,121.15,122.46,121.15,121.82,233156.0,104.8361,105.9697,104.8361,105.4158,233156.0
2022-05-18 15:30:00,121.81,123.0,121.54,122.81,582670.0,105.4072,106.4369,105.1735,106.2725,582670.0
2022-05-19 09:30:00,120.25,123.84,119.58,121.57,427318.0,104.0573,107.1638,103.4775,105.1995,427318.0
2022-05-19 10:00:00,121.57,122.11,120.77,121.32,221558.0,105.1995,105.6668,104.5072,104.9832,221558.0
2022-05-19 10:30:00,121.25,121.47,119.62,120.03,181808.0,104.9226,105.113,103.5121,103.8669,181808.0
2022-05-19 11:00:00,120.05,122.16,120.01,121.93,102628.0,103.8842,105.7101,103.8496,105.511,102628.0
2022-05-19 11:30:00,122.0,123.09,122.0,122.57,267282.0,105.5716,106.5148,105.5716,106.0648,267282.0
2022-05-19 12:00:00,122.66,123.73,122.25,123.55,235549.0,106.1427,107.0686,105.7879,106.9129,235549.0
2022-05-19 12:30:00,123.54,123.75,122.35,122.87,79310.0,106.9042,107.086,105.8745,106.3245,79310.0
2022-05-19 13:00:00,122.9,123.41,122.42,122.98,155918.0,106.3504,106.7917,105.935,106.4196,155918.0
2022-05-19 13:30:00,122.99,124.09,122.46,123.81,269831.0,106.4283,107.3802,105.9697,107.1379,269831.0
2022-05-19 14:00:00,123.83,124.0,123.38,123.65,145907.0,107.1552,107.3023,106.7658,106.9994,145907.0
2022-05-19 14:30:00,123.66,124.34,123.3,124.26,194163.0,107.0081,107.5965,106.6965,107.5273,194163.0
2022-05-19 15:00:00,124.29,124.6,122.42,122.51,157460.0,107.5532,107.8215,105.935,106.0129,157460.0
2022-05-19 15:30:00,122.46,123.21,121.57,121.7,498787.0,105.9697,106.6187,105.1995,105.312,498787.0
2022-05-20 09:30:00,122.9,125.0,122.79,124.98,234901.0,106.3504,108.1676,106.2552,108.1503,234901.0
2022-05-20 10:00:00,125.07,125.2,123.27,123.83,104436.0,108.2282,108.3407,106.6706,107.1552,104436.0
2022-05-20 10:30:00,123.85,124.41,122.33,122.34,87438.0,107.1725,107.6571,105.8572,105.8658,87438.0
2022-05-20 11:00:00,122.3,122.45,121.42,121.83,144278.0,105.8312,105.961,105.0697,105.4245,144278.0
2022-05-20 11:30:00,121.82,122.7,121.61,122.28,90897.0,105.4158,106.1773,105.2341,105.8139,90897.0
2022-05-20 12:00:00,122.23,122.38,121.45,121.93,72117.0,105.7706,105.9004,105.0957,105.511,72117.0
2022-05-20 12:30:00,121.9,122.07,120.91,121.02,122010.0,105.4851,105.6322,104.6284,104.7236,122010.0
2022-05-20 13:00:00,121.03,121.26,120.41,120.5,182466.0,104.7322,104.9313,104.1957,104.2736,182466.0
2022-05-20 13:30:00,120.46,121.7,120.45,121.29,123541.0,104.239,105.312,104.2303,104.9572,123541.0
2022-05-20 14:00:00,121.31,121.33,120.19,120.59,113782.0,104.9745,104.9918,104.0053,104.3515,113782.0
2022-05-20 14:30:00,120.54,121.28,120.24,120.82,97017.0,104.3082,104.9486,104.0486,104.5505,97017.0
2022-05-20 15:00:00,120.82,121.56,120.45,121.53,124014.0,104.5505,105.1909,104.2303,105.1649,124014.0
2022-05-20 15:30:00,121.52,122.63,120.94,122.11,592708.0,105.1562,106.1168,104.6543,105.6668,592708.0
2022-05-23 09:30:00,124.28,124.68,122.42,124.24,172216.0,107.5446,107.8907,105.935,107.51,172216.0
2022-05-23 10:00:00,124.22,125.73,123.87,125.59,175113.0,107.4927,108.7993,107.1898,108.6782,175113.0
2022-05-23 10:30:00,125.59,126.12,125.33,125.7,137707.0,108.6782,109.1368,108.4532,108.7734,137707.0
2022-05-23 11:00:00,125.69,126.5,125.49,126.38,99481.0,108.7647,109.4656,108.5916,109.3618,99481.0
2022-05-23 11:30:00,126.4,126.75,126.12,126.63,90908.0,109.3791,109.682,109.1368,109.5781,90908.0
2022-05-23 12:00:00,126.62,127.17,126.59,126.72,84111.0,109.5695,110.0454,109.5435,109.656,84111.0
2022-05-23 12:30:00,126.75,126.75,125.33,125.6,106863.0,109.682,109.682,108.4532,108.6868,106863.0
2022-05-23 13:00:00,125.6,125.84,124.92,125.78,60258.0,108.6868,108.8945,108.0984,108.8426,60258.0
2022-05-23 13:30:00,125.84,127.05,125.82,127.01,65013.0,108.8945,109.9416,108.8772,109.907,65013.0
2022-05-23 14:00:00,127.09,128.14,126.92,127.94,171944.0,109.9762,110.8848,109.8291,110.7117,171944.0
2022-05-23 14:30:00,127.99,128.2,127.66,127.9,140898.0,110.755,110.9367,110.4694,110.6771,140898.0
2022-05-23 15:00:00,127.97,128.27,127.71,127.98,272810.0,110.7377,110.9973,110.5127,110.7463,272810.0
2022-05-23 15:30:00,128.0,128.23,127.44,128.09,422052.0,110.7637,110.9627,110.2791,110.8415,422052.0
2022-05-24 09:30:00,126.28,128.59,125.91,127.86,235461.0,109.2753,111.2742,108.9551,110.6425,235461.0
2022-05-24 10:00:00,127.82,128.07,126.44,127.01,58679.0,110.6079,110.8242,109.4137,109.907,58679.0
2022-05-24 10:30:00,127.06,127.06,125.32,126.07,81253.0,109.9502,109.9502,108.4445,109.0935,81253.0
2022-05-24 11:00:00,126.04,126.41,124.9,124.98,115945.0,109.0676,109.3878,108.0811,108.1503,115945.0
2022-05-24 11:30:00,125.01,126.82,124.75,126.51,92347.0,108.1763,109.7425,107.9513,109.4743,92347.0
2022-05-24 12:00:00,126.53,127.36,126.4,126.7,76698.0,109.4916,110.2098,109.3791,109.6387,76698.0
2022-05-24 12:30:00,126.72,127.5,126.25,127.21,117328.0,109.656,110.331,109.2493,110.08,117328.0
2022-05-24 13:00:00,127.21,127.92,127.07,127.91,106019.0,110.08,110.6944,109.9589,110.6858,106019.0
2022-05-24 13:30:00,127.85,128.04,127.35,127.76,68962.0,110.6338,110.7983,110.2012,110.556,68962.0
2022-05-24 14:00:00,127.8,128.44,127.55,128.41,157615.0,110.5906,111.1444,110.3742,111.1184,157615.0
2022-05-24 14:30:00,128.37,128.63,127.79,128.23,160832.0,111.0838,111.3088,110.5819,110.9627,160832.0
2022-05-24 15:00:00,128.22,129.19,128.17,129.17,105152.0,110.954,111.7934,110.9108,111.7761,105152.0
2022-05-24 15:30:00,129.2,130.21,128.97,129.25,512679.0,111.8021,112.6761,111.603,111.8453,512679.0
2022-05-25 09:30:00,130.51,131.71,129.52,131.54,283415.0,112.9357,113.9741,112.079,113.827,283415.0
2022-05-25 10:00:00,131.53,131.65,130.25,131.04,133508.0,113.8183,113.9221,112.7107,113.3943,133508.0
2022-05-25 10:30:00,131.03,131.11,129.82,130.42,106123.0,113.3856,113.4549,112.3386,112.8578,106123.0
2022-05-25 11:00:00,130.44,130.76,129.85,130.71,372541.0,112.8751,113.152,112.3645,113.1087,372541.0
2022-05-25 11:30:00,130.76,131.11,129.67,130.73,168364.0,113.152,113.4549,112.2088,113.126,168364.0
2022-05-25 12:00:00,130.69,131.11,130.59,130.75,73412.0,113.0914,113.4549,113.0049,113.1433,73412.0
2022-05-25 12:30:00,130.76,131.89,130.71,131.44,101382.0,113.152,114.1298,113.1087,113.7404,101382.0
2022-05-25 13:00:00,131.42,131.54,131.12,131.33,41228.0,113.7231,113.827,113.4635,113.6452,41228.0
2022-05-25 13:30:00,131.33,131.57,130.85,131.12,49561.0,113.6452,113.8529,113.2299,113.4635,49561.0
2022-05-25 14:00:00,131.08,132.3,130.86,132.22,188161.0,113.4289,114.4846,113.2385,114.4154,188161.0
2022-05-25 14:30:00,132.26,132.86,131.91,132.44,129371.0,114.45,114.9692,114.1471,114.6058,129371.0
2022-05-25 15:00:00,132.44,133.24,132.42,133.05,182976.0,114.6058,115.298,114.5885,115.1336,182976.0
2022-05-25 15:30:00,133.08,133.46,132.67,133.16,553048.0,115.1596,115.4884,114.8048,115.2288,553048.0
2022-05-26 09:30:00,134.84,136.43,134.71,135.31,270945.0,116.6826,118.0585,116.5701,117.0893,270945.0
2022-05-26 10:00:00,135.31,136.29,133.88,134.02,149941.0,117.0893,117.9373,115.8519,115.973,149941.0
2022-05-26 10:30:00,134.1,135.61,134.07,135.39,133948.0,116.0422,117.3489,116.0163,117.1585,133948.0
2022-05-26 11:00:00,135.31,135.87,135.22,135.6,325102.0,117.0893,117.5739,117.0114,117.3402,325102.0
2022-05-26 11:30:00,135.56,136.07,135.26,135.48,81430.0,117.3056,117.747,117.046,117.2364,81430.0
2022-05-26 12:00:00,135.44,135.77,134.5,134.58,136912.0,117.2018,117.4874,116.3884,116.4576,136912.0
2022-05-26 12:30:00,134.66,135.05,134.35,134.46,85075.0,116.5268,116.8643,116.2586,116.3538,85075.0
2022-05-26 13:00:00,134.53,134.62,133.23,133.48,56239.0,116.4143,116.4922,115.2894,115.5057,56239.0
2022-05-26 13:30:00,133.46,133.78,132.98,133.74,90918.0,115.4884,115.7653,115.073,115.7307,90918.0
2022-05-26 14:00:00,133.69,134.19,133.53,133.71,213114.0,115.6874,116.1201,115.549,115.7047,213114.0
2022-05-26 14:30:00,133.65,134.0,133.53,133.8,75188.0,115.6528,115.9557,115.549,115.7826,75188.0
2022-05-26 15:00:00,133.83,133.97,133.44,133.74,113103.0,115.8086,115.9297,115.4711,115.7307,113103.0
2022-05-26 15:30:00,133.72,134.18,133.58,133.68,327363.0,115.7134,116.1115,115.5923,115.6788,327363.0
2022-05-27 09:30:00,132.73,134.89,132.02,134.55,265333.0,114.8567,116.7259,114.2423,116.4316,265333.0
2022-05-27 10:00:00,134.53,135.34,134.29,135.19,174917.0,116.4143,117.1153,116.2066,116.9855,174917.0
2022-05-27 10:30:00,135.27,135.31,134.59,135.11,157799.0,117.0547,117.0893,116.4662,116.9162,157799.0
2022-05-27 11:00:00,135.11,135.71,134.74,135.69,158916.0,116.9162,117.4354,116.596,117.4181,158916.0
2022-05-27 11:30:00,135.68,135.99,135.48,135.69,95433.0,117.4095,117.6777,117.2364,117.4181,95433.0
2022-05-27 12:00:00,135.7,135.87,135.11,135.56,83686.0,117.4268,117.5739,116.9162,117.3056,83686.0
2022-05-27 12:30:00,135.55,136.05,135.24,136.02,57539.0,117.297,117.7296,117.0287,117.7037,57539.0
2022-05-27 13:00:00,136.03,136.6,135.99,136.13,79960.0,117.7123,118.2056,117.6777,117.7989,79960.0
2022-05-27 13:30:00,136.07,136.52,135.54,136.47,63547.0,117.747,118.1364,117.2883,118.0931,63547.0
2022-05-27 14:00:00,136.46,136.94,136.35,136.59,127485.0,118.0844,118.4998,117.9892,118.1969,127485.0
2022-05-27 14:30:00,136.59,136.61,136.1,136.43,73397.0,118.1969,118.2142,117.7729,118.0585,73397.0
2022-05-27 15:00:00,136.44,136.83,136.2,136.75,84400.0,118.0671,118.4046,117.8594,118.3354,84400.0
2022-05-27 15:30:00,136.76,136.86,136.28,136.86,279392.0,118.344,118.4306,117.9287,118.4306,279392.0
2022-05-31 09:30:00,139.98,141.99,139.43,139.98,462804.0,121.1304,122.8698,120.6545,121.1304,462804.0
2022-05-31 10:00:00,139.97,140.23,138.11,139.88,241341.0,121.1218,121.3468,119.5122,121.0439,241341.0
2022-05-31 10:30:00,139.86,140.75,139.84,140.1,129988.0,121.0266,121.7967,121.0093,121.2343,129988.0
2022-05-31 11:00:00,140.08,140.48,138.86,138.96,205030.0,121.217,121.5631,120.1613,120.2478,205030.0
2022-05-31 11:30:00,138.9,140.75,138.49,140.64,104659.0,120.1959,121.7967,119.8411,121.7016,104659.0
2022-05-31 12:00:00,140.7,141.18,140.4,140.68,129978.0,121.7535,122.1688,121.4939,121.7362,129978.0
2022-05-31 12:30:00,140.72,141.08,140.58,140.65,126325.0,121.7708,122.0823,121.6496,121.7102,126325.0
2022-05-31 13:00:00,140.62,140.87,139.97,140.03,115032.0,121.6843,121.9006,121.1218,121.1737,115032.0
2022-05-31 13:30:00,140.0,140.69,139.13,139.13,195307.0,121.1477,121.7448,120.3949,120.3949,195307.0
2022-05-31 14:00:00,139.11,139.47,137.72,137.74,253382.0,120.3776,120.6891,119.1748,119.1921,253382.0
2022-05-31 14:30:00,137.79,138.2,136.88,137.38,212970.0,119.2353,119.5901,118.4479,118.8805,212970.0
2022-05-31 15:00:00,137.3,137.91,136.8,137.05,300086.0,118.8113,119.3392,118.3787,118.595,300086.0
2022-05-31 15:30:00,137.03,137.58,136.23,136.96,793545.0,118.5777,119.0536,117.8854,118.5171,793545.0
2022-06-01 09:30:00,139.82,141.63,138.78,139.63,375751.0,120.992,122.5582,120.092,120.8276,375751.0
2022-06-01 10:00:00,139.59,140.41,138.23,138.69,159258.0,120.793,121.5025,119.6161,120.0141,159258.0
2022-06-01 10:30:00,138.7,139.12,138.0,139.11,121955.0,120.0228,120.3862,119.4171,120.3776,121955.0
2022-06-01 11:00:00,139.05,139.1,138.0,138.23,102957.0,120.3257,120.3689,119.4171,119.6161,102957.0
2022-06-01 11:30:00,138.19,138.26,137.4,137.78,87665.0,119.5815,119.642,118.8979,119.2267,87665.0
2022-06-01 12:00:00,137.85,138.37,137.57,138.05,70848.0,119.2873,119.7372,119.045,119.4603,70848.0
2022-06-01 12:30:00,138.08,139.21,138.08,138.94,207203.0,119.4863,120.4641,119.4863,120.2305,207203.0
2022-06-01 13:00:00,138.9,140.78,138.77,140.5,166636.0,120.1959,121.8227,120.0834,121.5804,166636.0
2022-06-01 13:30:00,140.54,141.14,140.04,140.07,112784.0,121.615,122.1342,121.1824,121.2083,112784.0
2022-06-01 14:00:00,139.99,140.71,139.51,140.47,200819.0,121.1391,121.7621,120.7237,121.5545,200819.0
2022-06-01 14:30:00,140.53,140.64,139.98,140.15,155309.0,121.6064,121.7016,121.1304,121.2775,155309.0
2022-06-01 15:00:00,140.16,141.16,140.01,140.83,197424.0,121.2862,122.1515,121.1564,121.866,197424.0
2022-06-01 15:30:00,140.78,140.93,139.88,139.93,384014.0,121.8227,121.9525,121.0439,121.0872,384014.0
2022-06-02 09:30:00,137.88,140.0,136.66,138.69,291954.0,119.3132,121.1477,118.2575,120.0141,291954.0
2022-06-02 10:00:00,138.77,140.11,138.41,139.15,118587.0,120.0834,121.2429,119.7719,120.4122,118587.0
2022-06-02 10:30:00,139.27,139.35,138.37,139.0,100975.0,120.516,120.5853,119.7372,120.2824,100975.0
2022-06-02 11:00:00,139.06,139.73,138.92,139.53,58867.0,120.3343,120.9141,120.2132,120.741,58867.0
2022-06-02 11:30:00,139.57,140.76,139.34,140.76,113006.0,120.7756,121.8054,120.5766,121.8054,113006.0
2022-06-02 12:00:00,140.73,140.78,140.13,140.78,101115.0,121.7794,121.8227,121.2602,121.8227,101115.0
2022-06-02 12:30:00,140.79,141.0,140.38,140.55,65905.0,121.8314,122.0131,121.4766,121.6237,65905.0
2022-06-02 13:00:00,140.56,140.81,140.07,140.63,112557.0,121.6323,121.8487,121.2083,121.6929,112557.0
2022-06-02 13:30:00,140.66,140.72,139.38,139.84,61354.0,121.7189,121.7708,120.6112,121.0093,61354.0
2022-06-02 14:00:00,139.86,139.97,139.14,139.19,53535.0,121.0266,121.1218,120.4035,120.4468,53535.0
2022-06-02 14:30:00,139.22,139.35,137.82,137.92,172186.0,120.4728,120.5853,119.2613,119.3478,172186.0
2022-06-02 15:00:00,137.92,139.26,137.91,139.11,89160.0,119.3478,120.5074,119.3392,120.3776,89160.0
2022-06-02 15:30:00,139.11,139.6,139.06,139.46,202416.0,120.3776,120.8016,120.3343,120.6805,202416.0
2022-06-03 09:30:00,140.09,141.85,139.78,141.74,259315.0,121.2256,122.7486,120.9574,122.6534,259315.0
2022-06-03 10:00:00,141.62,142.15,141.02,141.27,98170.0,122.5496,123.0082,122.0304,122.2467,98170.0
2022-06-03 10:30:00,141.17,141.36,140.67,140.9,102717.0,122.1602,122.3246,121.7275,121.9265,102717.0
2022-06-03 11:00:00,140.91,141.22,140.32,140.65,100555.0,121.9352,122.2035,121.4247,121.7102,100555.0
2022-06-03 11:30:00,140.64,141.11,140.47,141.07,104822.0,121.7016,122.1083,121.5545,122.0737,104822.0
2022-06-03 12:00:00,141.05,141.73,140.76,141.73,75631.0,122.0564,122.6448,121.8054,122.6448,75631.0
2022-06-03 12:30:00,141.78,142.38,141.63,142.25,86388.0,122.688,123.2073,122.5582,123.0948,86388.0
2022-06-03 13:00:00,142.26,142.57,141.76,142.23,70875.0,123.1034,123.3717,122.6707,123.0775,70875.0
2022-06-03 13:30:00,142.19,142.2,141.72,142.0,75947.0,123.0428,123.0515,122.6361,122.8784,75947.0
2022-06-03 14:00:00,141.98,142.58,141.66,142.58,75038.0,122.8611,123.3803,122.5842,123.3803,75038.0
2022-06-03 14:30:00,142.53,142.92,142.18,142.87,103587.0,123.3371,123.6745,123.0342,123.6313,103587.0
2022-06-03 15:00:00,142.89,143.27,142.72,143.27,153581.0,123.6486,123.9774,123.5015,123.9774,153581.0
2022-06-03 15:30:00,143.24,143.27,142.29,142.49,238225.0,123.9514,123.9774,123.1294,123.3024,238225.0
2022-06-06 09:30:00,143.0,143.73,141.42,141.57,141257.0,123.7438,124.3755,122.3765,122.5063,141257.0
2022-06-06 10:00:00,141.61,141.61,139.96,140.45,176516.0,122.5409,122.5409,121.1131,121.5371,176516.0
2022-06-06 10:30:00,140.47,141.13,140.23,140.83,157496.0,121.5545,122.1256,121.3468,121.866,157496.0
2022-06-06 11:00:00,140.83,141.11,139.55,140.14,130289.0,121.866,122.1083,120.7583,121.2689,130289.0
2022-06-06 11:30:00,140.17,140.88,140.04,140.75,138471.0,121.2949,121.9092,121.1824,121.7967,138471.0
2022-06-06 12:00:00,140.74,140.75,139.95,140.22,67670.0,121.7881,121.7967,121.1045,121.3381,67670.0
2022-06-06 12:30:00,140.27,140.75,140.18,140.53,67624.0,121.3814,121.7967,121.3035,121.6064,67624.0
2022-06-06 13:00:00,140.46,140.68,140.22,140.66,72300.0,121.5458,121.7362,121.3381,121.7189,72300.0
2022-06-06 13:30:00,140.64,141.27,140.63,141.17,133905.0,121.7016,122.2467,121.6929,122.1602,133905.0
2022-06-06 14:00:00,141.16,141.16,140.08,140.15,105783.0,122.1515,122.1515,121.217,121.2775,105783.0
2022-06-06 14:30:00,140.15,140.77,140.04,140.7,90711.0,121.2775,121.8141,121.1824,121.7535,90711.0
2022-06-06 15:00:00,140.67,140.91,140.39,140.82,116270.0,121.7275,121.9352,121.4852,121.8573,116270.0
2022-06-06 15:30:00,140.74,141.26,140.69,141.09,357129.0,121.7881,122.2381,121.7448,122.091,357129.0
2022-06-07 09:30:00,140.75,142.9,140.72,142.84,134374.0,121.7967,123.6572,121.7708,123.6053,134374.0
2022-06-07 10:00:00,142.84,143.2,142.13,142.91,98944.0,123.6053,123.9168,122.9909,123.6659,98944.0
2022-06-07 10:30:00,142.96,143.32,142.69,142.97,74585.0,123.7092,124.0207,123.4755,123.7178,74585.0
2022-06-07 11:00:00,143.01,143.53,142.64,142.84,59989.0,123.7524,124.2024,123.4322,123.6053,59989.0
2022-06-07 11:30:00,142.86,143.09,142.6,142.99,60948.0,123.6226,123.8216,123.3976,123.7351,60948.0
2022-06-07 12:00:00,143.01,143.34,142.67,143.13,57580.0,123.7524,124.038,123.4582,123.8563,57580.0
2022-06-07 12:30:00,143.18,144.1,143.18,144.1,106722.0,123.8995,124.6956,123.8995,124.6956,106722.0
2022-06-07 13:00:00,144.12,144.16,143.39,143.92,79307.0,124.7129,124.7476,124.0812,124.5399,79307.0
2022-06-07 13:30:00,143.91,144.59,143.68,144.3,69137.0,124.5312,125.1197,124.3322,124.8687,69137.0
2022-06-07 14:00:00,144.25,144.98,144.19,144.96,132260.0,124.8254,125.4571,124.7735,125.4398,132260.0
2022-06-07 14:30:00,144.93,145.4,144.63,145.37,248061.0,125.4139,125.8206,125.1543,125.7946,248061.0
2022-06-07 15:00:00,145.37,145.75,145.15,145.44,118600.0,125.7946,126.1235,125.6042,125.8552,118600.0
2022-06-07 15:30:00,145.41,146.26,145.18,146.06,633372.0,125.8292,126.5648,125.6302,126.3917,633372.0
2022-06-08 09:30:00,147.0,147.38,145.19,145.88,188054.0,127.2051,127.534,125.6389,126.2359,188054.0
2022-06-08 10:00:00,145.88,146.01,145.1,145.9,93557.0,126.2359,126.3484,125.561,126.2533,93557.0
2022-06-08 10:30:00,145.86,146.7,145.83,146.41,93628.0,126.2186,126.9455,126.1927,126.6946,93628.0
2022-06-08 11:00:00,146.31,146.64,146.11,146.44,104416.0,126.608,126.8936,126.435,126.7205,104416.0
2022-06-08 11:30:00,146.46,147.36,146.4,147.3,107530.0,126.7378,127.5167,126.6859,127.4647,107530.0
2022-06-08 12:00:00,147.31,147.99,147.31,147.63,138809.0,127.4734,128.0618,127.4734,127.7503,138809.0
2022-06-08 12:30:00,147.64,147.72,146.51,147.24,149365.0,127.7589,127.8282,126.7811,127.4128,149365.0
2022-06-08 13:00:00,147.23,147.82,146.07,146.11,304785.0,127.4042,127.9147,126.4004,126.435,304785.0
2022-06-08 13:30:00,146.12,146.2,145.35,145.39,139666.0,126.4436,126.5129,125.7773,125.8119,139666.0
2022-06-08 14:00:00,145.4,146.12,145.33,145.49,127975.0,125.8206,126.4436,125.76,125.8985,127975.0
2022-06-08 14:30:00,145.52,145.64,144.95,145.22,134460.0,125.9244,126.0283,125.4312,125.6648,134460.0
2022-06-08 15:00:00,145.21,146.01,145.17,145.81,127297.0,125.6562,126.3484,125.6216,126.1754,127297.0
2022-06-08 15:30:00,145.82,146.37,145.65,145.75,270915.0,126.184,126.66,126.0369,126.1235,270915.0
2022-06-09 09:30:00,145.02,145.38,143.52,144.97,181882.0,125.4918,125.8033,124.1937,125.4485,181882.0
2022-06-09 10:00:00,144.79,146.23,144.56,145.84,102070.0,125.2927,126.5388,125.0937,126.2013,102070.0
2022-06-09 10:30:00,145.87,145.93,144.76,145.03,142098.0,126.2273,126.2792,125.2668,125.5004,142098.0
2022-06-09 11:00:00,145.02,145.09,144.35,144.36,87960.0,125.4918,125.5523,124.912,124.9206,87960.0
2022-06-09 11:30:00,144.38,144.94,144.12,144.88,62868.0,124.9379,125.4225,124.7129,125.3706,62868.0
2022-06-09 12:00:00,144.91,145.11,144.0,144.8,53263.0,125.3966,125.5696,124.6091,125.3014,53263.0
2022-06-09 12:30:00,144.71,145.39,144.57,145.33,72279.0,125.2235,125.8119,125.1024,125.76,72279.0
2022-06-09 13:00:00,145.32,145.45,145.03,145.12,27753.0,125.7514,125.8639,125.5004,125.5783,27753.0
2022-06-09 13:30:00,145.07,145.39,144.74,145.39,55946.0,125.535,125.8119,125.2495,125.8119,55946.0
2022-06-09 14:00:00,145.37,145.55,144.87,145.26,73854.0,125.7946,125.9504,125.362,125.6994,73854.0
2022-06-09 14:30:00,145.2,145.21,144.76,144.85,53008.0,125.6475,125.6562,125.2668,125.3446,53008.0
2022-06-09 15:00:00,144.81,144.89,144.06,144.11,95004.0,125.31,125.3793,124.661,124.7043,95004.0
2022-06-09 15:30:00,144.11,144.21,142.24,142.52,533105.0,124.7043,124.7908,123.0861,123.3284,533105.0
2022-06-10 09:30:00,141.8,144.89,140.93,144.74,355071.0,122.7054,125.3793,121.9525,125.2495,355071.0
2022-06-10 10:00:00,144.74,144.82,142.12,142.59,300723.0,125.2495,125.3187,122.9823,123.389,300723.0
2022-06-10 10:30:00,142.52,142.96,141.69,142.22,333449.0,123.3284,123.7092,122.6102,123.0688,333449.0
2022-06-10 11:00:00,142.17,142.2,140.79,142.15,309844.0,123.0255,123.0515,121.8314,123.0082,309844.0
2022-06-10 11:30:00,142.09,142.66,141.34,142.41,231511.0,122.9563,123.4495,122.3073,123.2332,231511.0
2022-06-10 12:00:00,142.46,142.89,141.84,142.13,124304.0,123.2765,123.6486,122.74,122.9909,124304.0
2022-06-10 12:30:00,142.16,142.39,141.32,141.74,205125.0,123.0169,123.2159,122.29,122.6534,205125.0
2022-06-10 13:00:00,141.73,142.78,141.36,142.7,116258.0,122.6448,123.5534,122.3246,123.4842,116258.0
2022-06-10 13:30:00,142.66,143.33,142.42,143.26,224012.0,123.4495,124.0293,123.2419,123.9688,224012.0
2022-06-10 14:00:00,143.22,144.11,142.74,143.68,281052.0,123.9341,124.7043,123.5188,124.3322,281052.0
2022-06-10 14:30:00,143.64,144.46,143.59,144.4,191104.0,124.2976,125.0072,124.2543,124.9552,191104.0
2022-06-10 15:00:00,144.33,145.8,144.06,145.44,178195.0,124.8947,126.1667,124.661,125.8552,178195.0
2022-06-10 15:30:00,145.37,145.65,143.93,143.98,575122.0,125.7946,126.0369,124.5485,124.5918,575122.0
2022-06-13 09:30:00,138.19,139.57,133.5,134.27,481425.0,119.5815,120.7756,115.523,116.1893,481425.0
2022-06-13 10:00:00,134.27,134.46,131.01,131.09,355425.0,116.1893,116.3538,113.3683,113.4376,355425.0
2022-06-13 10:30:00,131.07,131.75,130.15,131.42,266805.0,113.4202,114.0087,112.6241,113.7231,266805.0
2022-06-13 11:00:00,131.47,133.31,130.9,133.02,254083.0,113.7664,115.3586,113.2731,115.1077,254083.0
2022-06-13 11:30:00,133.03,135.0,132.22,134.82,259644.0,115.1163,116.821,114.4154,116.6653,259644.0
2022-06-13 12:00:00,134.81,135.18,133.95,134.87,198783.0,116.6566,116.9768,115.9124,116.7085,198783.0
2022-06-13 12:30:00,134.79,136.23,134.19,134.32,196471.0,116.6393,117.8854,116.1201,116.2326,196471.0
2022-06-13 13:00:00,134.3,134.4,133.56,133.65,162034.0,116.2153,116.3018,115.5749,115.6528,162034.0
2022-06-13 13:30:00,133.62,135.71,133.48,135.35,142492.0,115.6269,117.4354,115.5057,117.1239,142492.0
2022-06-13 14:00:00,135.34,135.34,134.33,134.5,154894.0,117.1153,117.1153,116.2413,116.3884,154894.0
2022-06-13 14:30:00,134.49,135.16,133.84,134.4,170232.0,116.3797,116.9595,115.8172,116.3018,170232.0
2022-06-13 15:00:00,134.33,134.88,133.24,133.29,209573.0,116.2413,116.7172,115.298,115.3413,209573.0
2022-06-13 15:30:00,133.25,133.34,131.96,132.73,497107.0,115.3067,115.3846,114.1904,114.8567,497107.0
2022-06-14 09:30:00,134.36,135.63,132.18,135.3,324469.0,117.8616,118.9757,115.9493,118.6862,324469.0
2022-06-14 10:00:00,135.25,136.11,134.35,134.65,235343.0,118.6423,119.3967,117.8528,118.116,235343.0
2022-06-14 10:30:00,134.65,135.05,133.7,134.79,207605.0,118.116,118.4669,117.2827,118.2388,207605.0
2022-06-14 11:00:00,134.78,135.39,133.5,134.13,98904.0,118.23,118.7651,117.1072,117.6599,98904.0
2022-06-14 11:30:00,134.04,134.14,133.42,134.03,106652.0,117.5809,117.6686,117.037,117.5721,106652.0
2022-06-14 12:00:00,134.02,134.24,133.04,133.26,89388.0,117.5634,117.7564,116.7037,116.8967,89388.0
2022-06-14 12:30:00,133.22,133.23,132.01,132.72,98863.0,116.8616,116.8704,115.8002,116.423,98863.0
2022-06-14 13:00:00,132.65,132.84,131.08,131.15,144738.0,116.3616,116.5283,114.9844,115.0458,144738.0
2022-06-14 13:30:00,131.12,131.65,130.2,131.31,101637.0,115.0195,115.4844,114.2124,115.1861,101637.0
2022-06-14 14:00:00,131.42,131.97,130.34,130.43,101429.0,115.2826,115.7651,114.3352,114.4142,101429.0
2022-06-14 14:30:00,130.41,130.51,129.78,130.31,140429.0,114.3966,114.4844,113.844,114.3089,140429.0
2022-06-14 15:00:00,130.32,130.6,129.06,130.1,159109.0,114.3177,114.5633,113.2124,114.1247,159109.0
2022-06-14 15:30:00,130.13,131.83,130.11,131.31,460863.0,114.151,115.6423,114.1335,115.1861,460863.0
2022-06-15 09:30:00,130.05,130.45,128.69,130.35,282640.0,114.0809,114.4317,112.8879,114.344,282640.0
2022-06-15 10:00:00,130.43,131.02,129.23,129.98,144930.0,114.4142,114.9317,113.3615,114.0195,144930.0
2022-06-15 10:30:00,129.91,130.21,127.93,128.47,102019.0,113.958,114.2212,112.2212,112.6949,102019.0
2022-06-15 11:00:00,128.47,128.75,128.02,128.41,107437.0,112.6949,112.9405,112.3001,112.6422,107437.0
2022-06-15 11:30:00,128.39,129.38,128.28,129.24,59338.0,112.6247,113.4931,112.5282,113.3703,59338.0
2022-06-15 12:00:00,129.25,129.75,129.17,129.48,56391.0,113.3791,113.8177,113.3089,113.5808,56391.0
2022-06-15 12:30:00,129.47,130.11,129.22,129.28,102790.0,113.5721,114.1335,113.3528,113.4054,102790.0
2022-06-15 13:00:00,129.26,129.34,128.45,128.81,72636.0,113.3879,113.458,112.6773,112.9931,72636.0
2022-06-15 13:30:00,128.85,129.01,127.69,128.7,108867.0,113.0282,113.1686,112.0106,112.8966,108867.0
2022-06-15 14:00:00,128.52,129.5,126.12,126.24,240377.0,112.7387,113.5984,110.6334,110.7387,240377.0
2022-06-15 14:30:00,126.13,128.96,125.0,127.0,365890.0,110.6422,113.1247,109.651,111.4054,365890.0
2022-06-15 15:00:00,127.09,128.35,126.92,128.18,130658.0,111.4843,112.5896,111.3352,112.4405,130658.0
2022-06-15 15:30:00,128.1,128.87,127.25,127.46,349560.0,112.3703,113.0457,111.6247,111.8089,349560.0
2022-06-16 09:30:00,123.99,125.05,121.24,121.61,364455.0,108.765,109.6948,106.3527,106.6772,364455.0
2022-06-16 10:00:00,121.56,122.78,120.28,122.34,230629.0,106.6334,107.7036,105.5105,107.3176,230629.0
2022-06-16 10:30:00,122.34,123.06,121.2,121.48,330754.0,107.3176,107.9492,106.3176,106.5632,330754.0
2022-06-16 11:00:00,121.49,121.94,120.91,121.51,247050.0,106.572,106.9667,106.0632,106.5895,247050.0
2022-06-16 11:30:00,121.53,122.32,120.85,122.1,203055.0,106.607,107.3,106.0105,107.1071,203055.0
2022-06-16 12:00:00,122.07,122.19,120.32,121.14,295131.0,107.0807,107.186,105.5456,106.2649,295131.0
2022-06-16 12:30:00,121.1,121.89,120.79,121.46,188563.0,106.2298,106.9228,105.9579,106.5456,188563.0
2022-06-16 13:00:00,121.59,122.25,121.17,121.63,132032.0,106.6597,107.2386,106.2913,106.6948,132032.0
2022-06-16 13:30:00,121.5,121.98,120.16,120.2,143530.0,106.5807,107.0018,105.4053,105.4404,143530.0
2022-06-16 14:00:00,120.2,120.26,118.91,119.21,249812.0,105.4404,105.493,104.3088,104.5719,249812.0
2022-06-16 14:30:00,119.21,119.89,118.56,118.97,180642.0,104.5719,105.1684,104.0017,104.3614,180642.0
2022-06-16 15:00:00,118.98,120.23,118.94,119.13,200096.0,104.3702,105.4667,104.3351,104.5017,200096.0
2022-06-16 15:30:00,119.09,120.03,118.75,119.56,549292.0,104.4667,105.2912,104.1684,104.8789,549292.0
2022-06-17 09:30:00,118.8,119.2,116.47,117.63,994779.0,104.2123,104.5632,102.1684,103.1859,994779.0
2022-06-17 10:00:00,117.65,117.71,113.45,113.89,264515.0,103.2035,103.2561,99.5192,99.9052,264515.0
2022-06-17 10:30:00,113.88,114.23,110.76,111.67,391585.0,99.8964,100.2034,97.1595,97.9578,391585.0
2022-06-17 11:00:00,111.63,112.64,109.8,110.46,305377.0,97.9227,98.8087,96.3174,96.8964,305377.0
2022-06-17 11:30:00,110.47,112.06,109.66,111.23,315422.0,96.9051,98.2999,96.1946,97.5718,315422.0
2022-06-17 12:00:00,111.25,112.15,110.69,111.84,153249.0,97.5894,98.3788,97.0981,98.1069,153249.0
2022-06-17 12:30:00,111.82,111.86,109.56,110.1,191034.0,98.0894,98.1244,96.1069,96.5806,191034.0
2022-06-17 13:00:00,110.09,111.67,109.88,111.02,179649.0,96.5718,97.9578,96.3876,97.3876,179649.0
2022-06-17 13:30:00,111.05,111.37,110.44,111.03,138635.0,97.4139,97.6946,96.8788,97.3964,138635.0
2022-06-17 14:00:00,111.05,113.47,110.82,112.82,165400.0,97.4139,99.5368,97.2122,98.9666,165400.0
2022-06-17 14:30:00,112.78,113.2,112.21,112.94,220570.0,98.9315,99.2999,98.4315,99.0718,220570.0
2022-06-17 15:00:00,112.97,113.7,112.26,113.6,343558.0,99.0981,99.7385,98.4753,99.6508,343558.0
2022-06-17 15:30:00,113.62,113.67,111.61,111.67,867244.0,99.6683,99.7122,97.9051,97.9578,867244.0
2022-06-21 09:30:00,114.55,116.72,114.51,116.16,404168.0,100.4841,102.3877,100.449,101.8964,404168.0
2022-06-21 10:00:00,116.13,117.46,115.99,116.98,243089.0,101.8701,103.0368,101.7473,102.6158,243089.0
2022-06-21 10:30:00,116.98,117.72,116.79,117.36,172806.0,102.6158,103.2649,102.4491,102.9491,172806.0
2022-06-21 11:00:00,117.38,117.49,116.26,116.26,195169.0,102.9666,103.0631,101.9842,101.9842,195169.0
2022-06-21 11:30:00,116.26,116.45,114.79,115.14,190542.0,101.9842,102.1508,100.6947,101.0017,190542.0
2022-06-21 12:00:00,115.17,116.5,114.92,116.47,94058.0,101.028,102.1947,100.8087,102.1684,94058.0
2022-06-21 12:30:00,116.5,117.74,116.33,117.72,150078.0,102.1947,103.2824,102.0456,103.2649,150078.0
2022-06-21 13:00:00,117.68,117.68,117.09,117.3,94093.0,103.2298,103.2298,102.7122,102.8965,94093.0
2022-06-21 13:30:00,117.39,117.67,116.74,117.05,86373.0,102.9754,103.221,102.4052,102.6772,86373.0
2022-06-21 14:00:00,117.05,117.52,116.6,117.04,128220.0,102.6772,103.0894,102.2824,102.6684,128220.0
2022-06-21 14:30:00,117.07,117.61,116.55,117.54,94790.0,102.6947,103.1684,102.2386,103.107,94790.0
2022-06-21 15:00:00,117.56,118.29,117.52,118.29,114374.0,103.1245,103.7649,103.0894,103.7649,114374.0
2022-06-21 15:30:00,118.27,118.38,117.48,117.63,380409.0,103.7473,103.8438,103.0544,103.1859,380409.0
2022-06-22 09:30:00,110.81,112.2,109.43,111.08,391200.0,97.2034,98.4227,95.9928,97.4402,391200.0
2022-06-22 10:00:00,111.08,114.04,110.85,113.66,296791.0,97.4402,100.0368,97.2385,99.7034,296791.0
2022-06-22 10:30:00,113.67,114.18,112.31,112.58,216457.0,99.7122,100.1596,98.5192,98.756,216457.0
2022-06-22 11:00:00,112.62,112.67,111.3,111.75,117751.0,98.7911,98.835,97.6332,98.028,117751.0
2022-06-22 11:30:00,111.79,112.52,110.86,110.89,130135.0,98.063,98.7034,97.2472,97.2736,130135.0
2022-06-22 12:00:00,110.88,112.06,110.88,111.99,147149.0,97.2648,98.2999,97.2648,98.2385,147149.0
2022-06-22 12:30:00,111.83,112.09,111.21,111.5,91689.0,98.0981,98.3262,97.5543,97.8087,91689.0
2022-06-22 13:00:00,111.47,112.72,111.0,112.31,162366.0,97.7823,98.8788,97.37,98.5192,162366.0
2022-06-22 13:30:00,112.31,112.87,111.82,112.79,125882.0,98.5192,99.0104,98.0894,98.9403,125882.0
2022-06-22 14:00:00,112.78,113.47,112.36,112.4,139343.0,98.9315,99.5368,98.5631,98.5981,139343.0
2022-06-22 14:30:00,112.37,112.52,111.46,111.94,150473.0,98.5718,98.7034,97.7736,98.1946,150473.0
2022-06-22 15:00:00,111.97,112.03,111.43,111.71,99733.0,98.2209,98.2736,97.7472,97.9929,99733.0
2022-06-22 15:30:00,111.71,111.88,110.74,110.78,427034.0,97.9929,98.142,97.142,97.1771,427034.0
2022-06-23 09:30:00,111.95,112.48,109.49,110.59,245299.0,98.2034,98.6683,96.0455,97.0104,245299.0
2022-06-23 10:00:00,110.59,111.0,109.54,110.81,162798.0,97.0104,97.37,96.0893,97.2034,162798.0
2022-06-23 10:30:00,110.83,110.83,108.83,109.02,201192.0,97.2209,97.2209,95.4665,95.6332,201192.0
2022-06-23 11:00:00,109.07,109.1,106.79,107.49,253726.0,95.677,95.7034,93.677,94.2911,253726.0
2022-06-23 11:30:00,107.46,107.63,106.03,106.16,310677.0,94.2647,94.4139,93.0103,93.1244,310677.0
2022-06-23 12:00:00,106.19,106.78,105.52,106.18,287224.0,93.1507,93.6682,92.563,93.1419,287224.0
2022-06-23 12:30:00,106.2,106.32,105.4,105.62,251521.0,93.1595,93.2647,92.4577,92.6507,251521.0
2022-06-23 13:00:00,105.59,106.78,104.96,105.99,355050.0,92.6244,93.6682,92.0717,92.9752,355050.0
2022-06-23 13:30:00,105.99,106.76,105.88,106.57,238323.0,92.9752,93.6507,92.8787,93.484,238323.0
2022-06-23 14:00:00,106.59,106.7,105.83,106.28,306031.0,93.5016,93.5981,92.8349,93.2296,306031.0
2022-06-23 14:30:00,106.3,106.58,106.08,106.17,251054.0,93.2472,93.4928,93.0542,93.1331,251054.0
2022-06-23 15:00:00,106.16,107.62,105.96,107.45,355700.0,93.1244,94.4051,92.9489,94.256,355700.0
2022-06-23 15:30:00,107.44,108.24,106.82,107.18,629296.0,94.2472,94.949,93.7033,94.0191,629296.0
2022-06-24 09:30:00,109.34,110.06,107.87,108.54,376331.0,95.9139,96.5455,94.6244,95.2121,376331.0
2022-06-24 10:00:00,108.71,112.06,108.43,111.51,316265.0,95.3612,98.2999,95.1156,97.8174,316265.0
2022-06-24 10:30:00,111.52,112.78,111.32,112.73,191371.0,97.8262,98.9315,97.6508,98.8876,191371.0
2022-06-24 11:00:00,112.77,113.26,112.3,112.52,311563.0,98.9227,99.3525,98.5104,98.7034,311563.0
2022-06-24 11:30:00,112.46,112.51,111.25,111.28,164653.0,98.6508,98.6946,97.5894,97.6157,164653.0
2022-06-24 12:00:00,111.28,111.34,110.5,110.62,150490.0,97.6157,97.6683,96.9314,97.0367,150490.0
2022-06-24 12:30:00,110.61,111.58,110.21,111.52,259518.0,97.0279,97.8788,96.6771,97.8262,259518.0
2022-06-24 13:00:00,111.51,111.65,110.92,111.16,142937.0,97.8174,97.9402,97.2999,97.5104,142937.0
2022-06-24 13:30:00,111.13,111.43,110.7,110.71,298054.0,97.4841,97.7472,97.1069,97.1157,298054.0
2022-06-24 14:00:00,110.75,111.45,110.63,111.44,287624.0,97.1507,97.7648,97.0455,97.756,287624.0
2022-06-24 14:30:00,111.43,111.43,110.22,110.44,281970.0,97.7472,97.7472,96.6858,96.8788,281970.0
2022-06-24 15:00:00,110.44,111.49,110.18,111.16,329621.0,96.8788,97.7999,96.6507,97.5104,329621.0
2022-06-24 15:30:00,111.15,111.29,110.4,110.64,1065381.0,97.5016,97.6244,96.8437,97.0543,1065381.0
2022-06-27 09:30:00,112.65,113.99,112.02,112.78,311754.0,98.8174,99.9929,98.2648,98.9315,311754.0
2022-06-27 10:00:00,112.81,114.74,112.81,114.14,260735.0,98.9578,100.6508,98.9578,100.1245,260735.0
2022-06-27 10:30:00,114.11,115.2,114.09,115.02,124132.0,100.0982,101.0543,100.0806,100.8964,124132.0
2022-06-27 11:00:00,115.03,115.09,114.33,114.81,155538.0,100.9052,100.9578,100.2912,100.7122,155538.0
2022-06-27 11:30:00,114.83,114.9,113.76,114.09,168133.0,100.7298,100.7912,99.7911,100.0806,168133.0
2022-06-27 12:00:00,114.05,114.46,113.76,113.87,116166.0,100.0455,100.4052,99.7911,99.8876,116166.0
2022-06-27 12:30:00,113.81,114.44,113.44,114.3,97384.0,99.835,100.3876,99.5104,100.2648,97384.0
2022-06-27 13:00:00,114.29,114.87,114.25,114.7,89814.0,100.2561,100.7648,100.221,100.6157,89814.0
2022-06-27 13:30:00,114.67,114.9,113.93,114.43,125122.0,100.5894,100.7912,99.9403,100.3789,125122.0
2022-06-27 14:00:00,114.44,114.82,113.64,113.79,219377.0,100.3876,100.721,99.6859,99.8175,219377.0
2022-06-27 14:30:00,113.81,114.05,113.43,113.44,164887.0,99.835,100.0455,99.5017,99.5104,164887.0
2022-06-27 15:00:00,113.45,114.83,113.27,114.77,147661.0,99.5192,100.7298,99.3613,100.6771,147661.0
2022-06-27 15:30:00,114.77,114.78,113.53,113.77,744410.0,100.6771,100.6859,99.5894,99.7999,744410.0
2022-06-28 09:30:00,117.7,119.32,117.02,119.14,417764.0,103.2473,104.6684,102.6508,104.5105,417764.0
2022-06-28 10:00:00,119.06,119.93,118.08,118.29,253608.0,104.4403,105.2035,103.5807,103.7649,253608.0
2022-06-28 10:30:00,118.25,118.67,117.1,118.32,168558.0,103.7298,104.0982,102.721,103.7912,168558.0
2022-06-28 11:00:00,118.42,119.02,117.13,117.13,175306.0,103.8789,104.4053,102.7473,102.7473,175306.0
2022-06-28 11:30:00,117.16,117.59,116.31,116.65,156734.0,102.7736,103.1508,102.028,102.3263,156734.0
2022-06-28 12:00:00,116.58,117.86,115.93,117.73,124316.0,102.2649,103.3877,101.6947,103.2737,124316.0
2022-06-28 12:30:00,117.7,117.74,117.26,117.46,81515.0,103.2473,103.2824,102.8614,103.0368,81515.0
2022-06-28 13:00:00,117.49,117.73,116.34,117.02,125111.0,103.0631,103.2737,102.0543,102.6508,125111.0
2022-06-28 13:30:00,117.02,117.17,116.39,116.88,88246.0,102.6508,102.7824,102.0982,102.528,88246.0
2022-06-28 14:00:00,116.9,117.27,115.73,116.05,110691.0,102.5456,102.8701,101.5192,101.7999,110691.0
2022-06-28 14:30:00,116.05,116.83,115.8,116.6,84877.0,101.7999,102.4842,101.5806,102.2824,84877.0
2022-06-28 15:00:00,116.57,117.45,116.55,117.39,126950.0,102.2561,103.028,102.2386,102.9754,126950.0
2022-06-28 15:30:00,117.37,118.58,117.3,118.33,570487.0,102.9579,104.0193,102.8965,103.8,570487.0
2022-06-29 09:30:00,120.39,121.35,118.57,119.51,264247.0,105.607,106.4491,104.0105,104.8351,264247.0
2022-06-29 10:00:00,119.49,119.58,117.35,118.12,210857.0,104.8175,104.8965,102.9403,103.6158,210857.0
2022-06-29 10:30:00,118.16,118.54,116.45,117.16,367134.0,103.6509,103.9842,102.1508,102.7736,367134.0
2022-06-29 11:00:00,117.09,117.1,114.53,114.64,273024.0,102.7122,102.721,100.4666,100.5631,273024.0
2022-06-29 11:30:00,114.7,115.68,114.47,115.41,129966.0,100.6157,101.4754,100.414,101.2385,129966.0
2022-06-29 12:00:00,115.36,115.71,114.75,114.8,138542.0,101.1947,101.5017,100.6596,100.7034,138542.0
2022-06-29 12:30:00,114.76,115.5,114.58,115.31,147493.0,100.6683,101.3175,100.5105,101.1508,147493.0
2022-06-29 13:00:00,115.31,115.56,114.85,115.34,163320.0,101.1508,101.3701,100.7473,101.1771,163320.0
2022-06-29 13:30:00,115.26,115.94,115.13,115.79,77713.0,101.107,101.7035,100.9929,101.5719,77713.0
2022-06-29 14:00:00,115.79,116.1,115.35,115.39,104849.0,101.5719,101.8438,101.1859,101.221,104849.0
2022-06-29 14:30:00,115.39,115.43,114.51,114.98,129676.0,101.221,101.2561,100.449,100.8613,129676.0
2022-06-29 15:00:00,114.94,115.13,114.31,115.08,134428.0,100.8262,100.9929,100.2736,100.9491,134428.0
2022-06-29 15:30:00,115.01,115.04,112.96,113.22,767706.0,100.8877,100.914,99.0894,99.3174,767706.0
2022-06-30 09:30:00,110.6,113.9,110.38,113.2,366456.0,97.0192,99.914,96.8262,99.2999,366456.0
2022-06-30 10:00:00,113.2,114.5,112.59,112.84,219641.0,99.2999,100.4403,98.7648,98.9841,219641.0
2022-06-30 10:30:00,112.84,112.84,109.33,111.65,245822.0,98.9841,98.9841,95.9051,97.9402,245822.0
2022-06-30 11:00:00,111.68,112.52,110.96,112.19,207114.0,97.9666,98.7034,97.335,98.4139,207114.0
2022-06-30 11:30:00,112.14,112.45,110.88,112.11,163877.0,98.3701,98.642,97.2648,98.3437,163877.0
2022-06-30 12:00:00,112.08,112.64,111.46,112.53,106925.0,98.3174,98.8087,97.7736,98.7122,106925.0
2022-06-30 12:30:00,112.56,113.16,112.05,112.19,97500.0,98.7385,99.2648,98.2911,98.4139,97500.0
2022-06-30 13:00:00,112.22,112.28,111.52,111.95,81439.0,98.4402,98.4929,97.8262,98.2034,81439.0
2022-06-30 13:30:00,111.92,112.16,111.05,111.42,85415.0,98.1771,98.3876,97.4139,97.7385,85415.0
2022-06-30 14:00:00,111.45,111.58,110.57,110.64,130562.0,97.7648,97.8788,96.9928,97.0543,130562.0
2022-06-30 14:30:00,110.61,110.92,109.86,110.08,135468.0,97.0279,97.2999,96.37,96.563,135468.0
2022-06-30 15:00:00,110.05,110.88,109.63,110.86,243097.0,96.5367,97.2648,96.1683,97.2472,243097.0
2022-06-30 15:30:00,110.89,111.08,109.67,110.42,653517.0,97.2736,97.4402,96.2034,96.8613,653517.0
2022-07-01 09:30:00,111.87,112.75,110.54,110.77,193960.0,98.1332,98.9052,96.9665,97.1683,193960.0
2022-07-01 10:00:00,110.82,111.08,108.47,108.47,111105.0,97.2122,97.4402,95.1507,95.1507,111105.0
2022-07-01 10:30:00,108.4,108.74,107.75,108.51,122062.0,95.0893,95.3876,94.5191,95.1858,122062.0
2022-07-01 11:00:00,108.42,109.33,108.17,108.79,94360.0,95.1069,95.9051,94.8876,95.4314,94360.0
2022-07-01 11:30:00,108.79,109.32,108.45,108.6,87659.0,95.4314,95.8963,95.1332,95.2648,87659.0
2022-07-01 12:00:00,108.62,109.97,108.53,109.86,70315.0,95.2823,96.4665,95.2033,96.37,70315.0
2022-07-01 12:30:00,109.86,110.43,109.62,109.8,65646.0,96.37,96.87,96.1595,96.3174,65646.0
2022-07-01 13:00:00,109.85,110.27,109.71,110.26,38947.0,96.3613,96.7297,96.2385,96.7209,38947.0
2022-07-01 13:30:00,110.24,110.58,110.03,110.25,51823.0,96.7034,97.0016,96.5192,96.7121,51823.0
2022-07-01 14:00:00,110.24,111.32,110.19,111.08,112994.0,96.7034,97.6508,96.6595,97.4402,112994.0
2022-07-01 14:30:00,111.11,111.29,110.48,110.76,94738.0,97.4665,97.6244,96.9139,97.1595,94738.0
2022-07-01 15:00:00,110.78,111.45,110.58,111.18,88939.0,97.1771,97.7648,97.0016,97.5279,88939.0
2022-07-01 15:30:00,111.17,112.27,111.14,111.64,304313.0,97.5192,98.4841,97.4929,97.9315,304313.0
2022-07-05 09:30:00,109.22,109.51,106.1,106.22,540873.0,95.8086,96.063,93.0717,93.177,540873.0
2022-07-05 10:00:00,106.12,106.5,105.11,105.37,212097.0,93.0893,93.4226,92.2033,92.4314,212097.0
2022-07-05 10:30:00,105.39,106.51,103.62,103.64,209327.0,92.4489,93.4314,90.8963,90.9138,209327.0
2022-07-05 11:00:00,103.59,103.97,102.89,103.2,244987.0,90.8699,91.2033,90.2559,90.5278,244987.0
2022-07-05 11:30:00,103.23,103.94,102.45,103.7,248423.0,90.5541,91.177,89.8699,90.9664,248423.0
2022-07-05 12:00:00,103.72,104.21,103.33,103.88,142973.0,90.984,91.4138,90.6419,91.1243,142973.0
2022-07-05 12:30:00,103.89,104.39,102.92,103.05,203216.0,91.1331,91.5717,90.2822,90.3962,203216.0
2022-07-05 13:00:00,102.99,103.27,102.52,103.0,134772.0,90.3436,90.5892,89.9313,90.3524,134772.0
2022-07-05 13:30:00,102.95,103.21,102.45,102.83,128879.0,90.3085,90.5366,89.8699,90.2033,128879.0
2022-07-05 14:00:00,102.86,103.99,102.7,103.96,181519.0,90.2296,91.2208,90.0892,91.1945,181519.0
2022-07-05 14:30:00,103.96,104.13,102.86,103.11,214523.0,91.1945,91.3436,90.2296,90.4489,214523.0
2022-07-05 15:00:00,103.15,104.18,102.81,104.02,285135.0,90.484,91.3875,90.1857,91.2471,285135.0
2022-07-05 15:30:00,103.95,104.86,103.51,104.82,545477.0,91.1857,91.984,90.7998,91.9489,545477.0
2022-07-06 09:30:00,102.46,104.62,101.25,101.78,384107.0,89.8787,91.7735,88.8173,89.2822,384107.0
2022-07-06 10:00:00,101.61,101.71,98.52,99.89,410979.0,89.1331,89.2208,86.4225,87.6243,410979.0
2022-07-06 10:30:00,99.91,99.94,98.05,98.31,352392.0,87.6418,87.6681,86.0102,86.2383,352392.0
2022-07-06 11:00:00,98.35,99.0,97.67,99.0,262768.0,86.2734,86.8436,85.6769,86.8436,262768.0
2022-07-06 11:30:00,98.98,99.27,98.54,99.17,243690.0,86.826,87.0804,86.44,86.9927,243690.0
2022-07-06 12:00:00,99.18,99.4,98.66,98.92,225151.0,87.0015,87.1944,86.5453,86.7734,225151.0
2022-07-06 12:30:00,98.96,99.35,98.3,98.93,243931.0,86.8085,87.1506,86.2295,86.7822,243931.0
2022-07-06 13:00:00,98.91,100.41,98.9,100.09,334248.0,86.7646,88.0804,86.7558,87.7997,334248.0
2022-07-06 13:30:00,100.11,100.52,99.96,100.3,349591.0,87.8173,88.1769,87.6857,87.9839,349591.0
2022-07-06 14:00:00,100.28,100.97,99.84,100.37,173553.0,87.9664,88.5717,87.5804,88.0453,173553.0
2022-07-06 14:30:00,100.41,101.44,100.19,100.77,196028.0,88.0804,88.9839,87.8874,88.3962,196028.0
2022-07-06 15:00:00,100.78,101.41,100.29,101.11,236991.0,88.405,88.9576,87.9752,88.6945,236991.0
2022-07-06 15:30:00,101.07,101.69,100.78,100.92,537557.0,88.6594,89.2032,88.405,88.5278,537557.0
2022-07-07 09:30:00,103.34,105.02,102.85,104.66,433633.0,90.6506,92.1243,90.2208,91.8086,433633.0
2022-07-07 10:00:00,104.63,105.07,103.78,104.17,196544.0,91.7822,92.1682,91.0366,91.3787,196544.0
2022-07-07 10:30:00,104.18,105.53,104.01,104.17,161670.0,91.3875,92.5717,91.2384,91.3787,161670.0
2022-07-07 11:00:00,104.18,105.11,103.82,105.02,155972.0,91.3875,92.2033,91.0717,92.1243,155972.0
2022-07-07 11:30:00,105.03,105.3,104.69,105.17,94040.0,92.1331,92.37,91.8349,92.2559,94040.0
2022-07-07 12:00:00,105.15,105.47,104.82,105.25,140417.0,92.2384,92.5191,91.9489,92.3261,140417.0
2022-07-07 12:30:00,105.23,105.58,104.86,105.43,189814.0,92.3086,92.6156,91.984,92.484,189814.0
2022-07-07 13:00:00,105.37,105.54,104.55,104.68,211824.0,92.4314,92.5805,91.7121,91.8261,211824.0
2022-07-07 13:30:00,104.66,105.19,104.66,104.98,196155.0,91.8086,92.2735,91.8086,92.0893,196155.0
2022-07-07 14:00:00,105.0,105.29,104.8,104.83,110503.0,92.1068,92.3612,91.9314,91.9577,110503.0
2022-07-07 14:30:00,104.87,105.53,104.8,105.43,169960.0,91.9928,92.5717,91.9314,92.484,169960.0
2022-07-07 15:00:00,105.45,106.0,105.34,105.87,266163.0,92.5015,92.984,92.4051,92.87,266163.0
2022-07-07 15:30:00,105.87,105.94,104.87,105.01,400057.0,92.87,92.9314,91.9928,92.1156,400057.0
2022-07-08 09:30:00,106.47,106.95,103.45,103.81,199975.0,93.3963,93.8174,90.7471,91.0629,199975.0
2022-07-08 10:00:00,103.8,105.24,103.15,104.95,151334.0,91.0542,92.3173,90.484,92.0629,151334.0
2022-07-08 10:30:00,104.92,106.15,104.64,105.65,108145.0,92.0366,93.1156,91.791,92.677,108145.0
2022-07-08 11:00:00,105.59,106.09,104.93,105.89,110080.0,92.6244,93.063,92.0454,92.8875,110080.0
2022-07-08 11:30:00,105.89,106.49,105.46,105.59,74656.0,92.8875,93.4138,92.5103,92.6244,74656.0
2022-07-08 12:00:00,105.67,105.8,105.27,105.3,45244.0,92.6945,92.8086,92.3436,92.37,45244.0
2022-07-08 12:30:00,105.25,105.46,104.85,105.05,74131.0,92.3261,92.5103,91.9752,92.1507,74131.0
2022-07-08 13:00:00,105.11,105.39,104.89,105.08,89439.0,92.2033,92.4489,92.0103,92.177,89439.0
2022-07-08 13:30:00,105.15,105.67,105.08,105.36,52918.0,92.2384,92.6945,92.177,92.4226,52918.0
2022-07-08 14:00:00,105.47,106.0,105.29,105.99,38513.0,92.5191,92.984,92.3612,92.9752,38513.0
2022-07-08 14:30:00,106.04,106.19,105.78,105.98,38502.0,93.0191,93.1507,92.791,92.9665,38502.0
2022-07-08 15:00:00,105.94,106.24,105.81,106.17,72392.0,92.9314,93.1945,92.8173,93.1331,72392.0
2022-07-08 15:30:00,106.15,106.24,105.44,105.53,241544.0,93.1156,93.1945,92.4928,92.5717,241544.0
2022-07-11 09:30:00,103.62,104.76,102.72,104.48,194219.0,90.8963,91.8963,90.1068,91.6507,194219.0
2022-07-11 10:00:00,104.47,104.48,102.15,102.67,111331.0,91.6419,91.6507,89.6068,90.0629,111331.0
2022-07-11 10:30:00,102.73,103.44,102.45,102.83,123485.0,90.1155,90.7384,89.8699,90.2033,123485.0
2022-07-11 11:00:00,102.75,103.12,102.07,103.12,112848.0,90.1331,90.4577,89.5366,90.4577,112848.0
2022-07-11 11:30:00,103.11,103.7,102.99,103.65,307400.0,90.4489,90.9664,90.3436,90.9226,307400.0
2022-07-11 12:00:00,103.73,103.74,103.14,103.59,95278.0,90.9927,91.0015,90.4752,90.8699,95278.0
2022-07-11 12:30:00,103.55,104.27,103.43,104.0,209911.0,90.8349,91.4664,90.7296,91.2296,209911.0
2022-07-11 13:00:00,103.99,104.65,103.95,104.39,166850.0,91.2208,91.7998,91.1857,91.5717,166850.0
2022-07-11 13:30:00,104.34,104.64,103.75,104.0,127265.0,91.5278,91.791,91.0103,91.2296,127265.0
2022-07-11 14:00:00,104.0,104.13,103.38,103.67,91496.0,91.2296,91.3436,90.6857,90.9401,91496.0
2022-07-11 14:30:00,103.66,104.03,103.58,103.74,89151.0,90.9313,91.2559,90.8612,91.0015,89151.0
2022-07-11 15:00:00,103.74,103.96,103.61,103.79,95548.0,91.0015,91.1945,90.8875,91.0454,95548.0
2022-07-11 15:30:00,103.8,103.92,103.06,103.7,456435.0,91.0542,91.1594,90.405,90.9664,456435.0
2022-07-12 09:30:00,99.95,101.54,98.09,99.01,368438.0,87.6769,89.0717,86.0453,86.8523,368438.0
2022-07-12 10:00:00,98.94,100.1,98.02,99.53,173077.0,86.7909,87.8085,85.9839,87.3085,173077.0
2022-07-12 10:30:00,99.53,100.07,98.95,99.48,162603.0,87.3085,87.7822,86.7997,87.2646,162603.0
2022-07-12 11:00:00,99.52,100.34,99.16,100.02,189127.0,87.2997,88.019,86.9839,87.7383,189127.0
2022-07-12 11:30:00,99.99,100.53,99.89,100.34,74579.0,87.712,88.1857,87.6243,88.019,74579.0
2022-07-12 12:00:00,100.31,100.35,99.5,99.8,64090.0,87.9927,88.0278,87.2822,87.5453,64090.0
2022-07-12 12:30:00,99.82,100.15,99.49,99.6,72723.0,87.5629,87.8523,87.2734,87.3699,72723.0
2022-07-12 13:00:00,99.63,100.21,99.5,100.12,110196.0,87.3962,87.905,87.2822,87.826,110196.0
2022-07-12 13:30:00,100.1,100.78,100.0,100.76,96548.0,87.8085,88.405,87.7208,88.3874,96548.0
2022-07-12 14:00:00,100.75,100.92,100.5,100.75,89418.0,88.3787,88.5278,88.1594,88.3787,89418.0
2022-07-12 14:30:00,100.77,100.81,100.09,100.12,69487.0,88.3962,88.4313,87.7997,87.826,69487.0
2022-07-12 15:00:00,100.05,100.1,99.45,99.5,124113.0,87.7646,87.8085,87.2383,87.2822,124113.0
2022-07-12 15:30:00,99.5,99.95,99.37,99.5,663935.0,87.2822,87.6769,87.1681,87.2822,663935.0
2022-07-13 09:30:00,98.19,102.26,97.71,101.43,308505.0,86.133,89.7033,85.712,88.9752,308505.0
2022-07-13 10:00:00,101.35,101.35,99.0,99.43,155142.0,88.905,88.905,86.8436,87.2208,155142.0
2022-07-13 10:30:00,99.3,101.72,98.77,101.67,255653.0,87.1067,89.2296,86.6418,89.1857,255653.0
2022-07-13 11:00:00,101.72,102.15,100.55,100.63,197338.0,89.2296,89.6068,88.2032,88.2734,197338.0
2022-07-13 11:30:00,100.65,100.66,99.78,99.83,259903.0,88.2909,88.2997,87.5278,87.5716,259903.0
2022-07-13 12:00:00,99.78,100.27,99.6,100.05,120529.0,87.5278,87.9576,87.3699,87.7646,120529.0
2022-07-13 12:30:00,100.01,100.71,99.91,100.54,95264.0,87.7295,88.3436,87.6418,88.1945,95264.0
2022-07-13 13:00:00,100.56,100.9,100.23,100.5,107220.0,88.212,88.5103,87.9225,88.1594,107220.0
2022-07-13 13:30:00,100.52,101.17,100.4,101.17,93701.0,88.1769,88.7471,88.0716,88.7471,93701.0
2022-07-13 14:00:00,101.2,101.2,100.51,101.07,78514.0,88.7734,88.7734,88.1681,88.6594,78514.0
2022-07-13 14:30:00,101.07,101.38,100.65,100.95,101291.0,88.6594,88.9313,88.2909,88.5541,101291.0
2022-07-13 15:00:00,100.95,101.01,100.41,100.44,105729.0,88.5541,88.6067,88.0804,88.1067,105729.0
2022-07-13 15:30:00,100.48,100.55,99.24,99.34,383887.0,88.1418,88.2032,87.0541,87.1418,383887.0
2022-07-14 09:30:00,94.69,95.66,93.32,93.58,528875.0,83.7177,84.5753,82.5065,82.7363,528875.0
2022-07-14 10:00:00,93.59,93.59,92.16,93.18,343813.0,82.7452,82.7452,81.4809,82.3827,343813.0
2022-07-14 10:30:00,93.11,93.72,92.39,93.19,237270.0,82.3208,82.8601,81.6842,82.3915,237270.0
2022-07-14 11:00:00,93.22,93.9,92.88,93.34,240931.0,82.4181,83.0193,82.1175,82.5242,240931.0
2022-07-14 11:30:00,93.34,94.92,92.8,94.3,215295.0,82.5242,83.9211,82.0467,83.3729,215295.0
2022-07-14 12:00:00,94.34,94.39,93.21,93.3,123686.0,83.4083,83.4525,82.4092,82.4888,123686.0
2022-07-14 12:30:00,93.29,93.47,92.88,92.97,133286.0,82.4799,82.6391,82.1175,82.197,133286.0
2022-07-14 13:00:00,93.04,94.3,92.73,93.97,264598.0,82.2589,83.3729,81.9848,83.0812,264598.0
2022-07-14 13:30:00,93.98,94.02,93.56,94.0,129830.0,83.09,83.1254,82.7187,83.1077,129830.0
2022-07-14 14:00:00,94.02,94.56,93.51,94.4,145450.0,83.1254,83.6028,82.6745,83.4613,145450.0
2022-07-14 14:30:00,94.4,94.55,93.92,94.52,382043.0,83.4613,83.5939,83.0369,83.5674,382043.0
2022-07-14 15:00:00,94.57,95.43,94.2,95.42,308727.0,83.6116,84.372,83.2845,84.3631,308727.0
2022-07-14 15:30:00,95.45,95.5,94.89,95.11,636144.0,84.3897,84.4339,83.8945,84.0891,636144.0
2022-07-15 09:30:00,97.63,97.7,95.48,96.46,288227.0,86.317,86.3789,84.4162,85.2826,288227.0
2022-07-15 10:00:00,96.56,97.27,96.35,97.19,134294.0,85.371,85.9988,85.1854,85.928,134294.0
2022-07-15 10:30:00,97.27,97.31,95.85,96.28,121444.0,85.9988,86.0341,84.7433,85.1235,121444.0
2022-07-15 11:00:00,96.22,96.69,95.99,96.69,84793.0,85.0704,85.486,84.8671,85.486,84793.0
2022-07-15 11:30:00,96.64,96.77,95.74,95.77,135771.0,85.4418,85.5567,84.6461,84.6726,135771.0
2022-07-15 12:00:00,95.8,95.99,95.37,95.61,83746.0,84.6991,84.8671,84.3189,84.5311,83746.0
2022-07-15 12:30:00,95.65,95.72,95.33,95.72,82822.0,84.5665,84.6284,84.2836,84.6284,82822.0
2022-07-15 13:00:00,95.77,96.35,95.77,96.23,113936.0,84.6726,85.1854,84.6726,85.0793,113936.0
2022-07-15 13:30:00,96.25,96.29,95.85,95.97,129418.0,85.097,85.1323,84.7433,84.8494,129418.0
2022-07-15 14:00:00,95.98,96.64,95.82,96.09,187116.0,84.8582,85.4418,84.7168,84.9555,187116.0
2022-07-15 14:30:00,96.08,96.7,96.08,96.52,85307.0,84.9467,85.4948,84.9467,85.3357,85307.0
2022-07-15 15:00:00,96.53,96.59,96.27,96.53,158565.0,85.3445,85.3976,85.1146,85.3445,158565.0
2022-07-15 15:30:00,96.53,97.4,96.34,97.27,509181.0,85.3445,86.1137,85.1765,85.9988,509181.0
2022-07-18 09:30:00,99.75,101.28,99.43,100.75,321598.0,88.1914,89.5441,87.9085,89.0755,321598.0
2022-07-18 10:00:00,100.75,101.05,100.08,100.13,101283.0,89.0755,89.3408,88.4832,88.5274,101283.0
2022-07-18 10:30:00,100.12,101.26,100.06,100.92,115375.0,88.5185,89.5264,88.4655,89.2258,115375.0
2022-07-18 11:00:00,100.9,100.9,100.07,100.42,96552.0,89.2081,89.2081,88.4743,88.7838,96552.0
2022-07-18 11:30:00,100.4,100.77,100.26,100.62,71262.0,88.7661,89.0932,88.6423,88.9606,71262.0
2022-07-18 12:00:00,100.65,100.72,100.02,100.04,63969.0,88.9871,89.049,88.4301,88.4478,63969.0
2022-07-18 12:30:00,100.03,100.16,99.74,100.03,61032.0,88.4389,88.5539,88.1826,88.4389,61032.0
2022-07-18 13:00:00,100.04,101.21,99.93,101.21,92872.0,88.4478,89.4822,88.3505,89.4822,92872.0
2022-07-18 13:30:00,101.23,101.25,100.26,100.3,92266.0,89.4999,89.5176,88.6423,88.6777,92266.0
2022-07-18 14:00:00,100.22,100.37,99.68,99.85,142996.0,88.6069,88.7395,88.1295,88.2798,142996.0
2022-07-18 14:30:00,99.8,100.21,99.68,99.68,143621.0,88.2356,88.5981,88.1295,88.1295,143621.0
2022-07-18 15:00:00,99.66,100.11,99.27,99.28,166059.0,88.1118,88.5097,87.767,87.7759,166059.0
2022-07-18 15:30:00,99.27,99.64,98.67,99.49,472718.0,87.767,88.0941,87.2365,87.9615,472718.0
2022-07-19 09:30:00,99.25,101.11,99.22,100.71,466006.0,87.7493,89.3938,87.7228,89.0402,466006.0
2022-07-19 10:00:00,100.77,101.66,100.48,101.59,107142.0,89.0932,89.8801,88.8368,89.8182,107142.0
2022-07-19 10:30:00,101.53,101.7,100.42,100.57,70775.0,89.7651,89.9154,88.7838,88.9164,70775.0
2022-07-19 11:00:00,100.58,100.98,100.13,100.81,92438.0,88.9252,89.2789,88.5274,89.1286,92438.0
2022-07-19 11:30:00,100.83,101.43,100.77,101.41,47726.0,89.1462,89.6767,89.0932,89.659,47726.0
2022-07-19 12:00:00,101.41,102.06,101.26,101.93,92436.0,89.659,90.2337,89.5264,90.1188,92436.0
2022-07-19 12:30:00,101.96,102.7,101.75,102.54,143834.0,90.1453,90.7996,89.9596,90.6581,143834.0
2022-07-19 13:00:00,102.56,102.82,102.48,102.59,110051.0,90.6758,90.9057,90.6051,90.7023,110051.0
2022-07-19 13:30:00,102.62,103.14,102.62,102.85,123397.0,90.7288,91.1886,90.7288,90.9322,123397.0
2022-07-19 14:00:00,102.88,102.94,102.18,102.18,90007.0,90.9587,91.0117,90.3398,90.3398,90007.0
2022-07-19 14:30:00,102.15,102.54,102.07,102.54,102675.0,90.3133,90.6581,90.2426,90.6581,102675.0
2022-07-19 15:00:00,102.57,102.82,102.43,102.81,162136.0,90.6846,90.9057,90.5608,90.8968,162136.0
2022-07-19 15:30:00,102.78,103.69,102.58,103.62,705938.0,90.8703,91.6748,90.6935,91.613,705938.0
2022-07-20 09:30:00,102.59,103.35,101.24,102.99,162275.0,90.7023,91.3742,89.5087,91.056,162275.0
2022-07-20 10:00:00,103.0,103.03,101.76,102.73,105436.0,91.0648,91.0913,89.9685,90.8261,105436.0
2022-07-20 10:30:00,102.67,104.52,102.38,104.36,130465.0,90.773,92.4087,90.5166,92.2672,130465.0
2022-07-20 11:00:00,104.32,104.57,103.84,103.91,133961.0,92.2318,92.4529,91.8075,91.8693,133961.0
2022-07-20 11:30:00,103.83,104.18,103.33,104.06,56568.0,91.7986,92.1081,91.3566,92.002,56568.0
2022-07-20 12:00:00,104.01,104.81,103.8,104.81,88802.0,91.9578,92.6651,91.7721,92.6651,88802.0
2022-07-20 12:30:00,104.81,105.04,104.13,104.99,202507.0,92.6651,92.8684,92.0639,92.8242,202507.0
2022-07-20 13:00:00,104.96,105.04,104.18,104.76,127918.0,92.7977,92.8684,92.1081,92.6209,127918.0
2022-07-20 13:30:00,104.81,105.06,104.22,104.25,86598.0,92.6651,92.8861,92.1434,92.17,86598.0
2022-07-20 14:00:00,104.28,105.23,104.08,105.19,116382.0,92.1965,93.0364,92.0197,93.001,116382.0
2022-07-20 14:30:00,105.16,105.68,105.08,105.55,115028.0,92.9745,93.4342,92.9038,93.3193,115028.0
2022-07-20 15:00:00,105.56,105.93,105.46,105.84,123117.0,93.3282,93.6553,93.2397,93.5757,123117.0
2022-07-20 15:30:00,105.85,106.24,105.55,105.61,319117.0,93.5846,93.9294,93.3193,93.3724,319117.0
2022-07-21 09:30:00,102.16,103.56,101.91,102.62,724623.0,90.3221,91.5599,90.1011,90.7288,724623.0
2022-07-21 10:00:00,102.71,102.95,101.3,101.36,223274.0,90.8084,91.0206,89.5618,89.6148,223274.0
2022-07-21 10:30:00,101.37,102.98,101.33,102.88,292160.0,89.6237,91.0471,89.5883,90.9587,292160.0
2022-07-21 11:00:00,102.88,103.25,102.25,102.84,199827.0,90.9587,91.2858,90.4017,90.9233,199827.0
2022-07-21 11:30:00,102.85,103.58,102.53,103.23,141150.0,90.9322,91.5776,90.6493,91.2681,141150.0
2022-07-21 12:00:00,103.22,103.41,102.58,103.15,75342.0,91.2593,91.4273,90.6935,91.1974,75342.0
2022-07-21 12:30:00,103.18,103.32,102.59,103.3,92975.0,91.2239,91.3477,90.7023,91.33,92975.0
2022-07-21 13:00:00,103.32,103.46,102.86,102.93,63001.0,91.3477,91.4715,90.941,91.0029,63001.0
2022-07-21 13:30:00,102.92,103.07,102.69,102.82,51458.0,90.9941,91.1267,90.7907,90.9057,51458.0
2022-07-21 14:00:00,102.86,103.23,102.63,103.14,80134.0,90.941,91.2681,90.7377,91.1886,80134.0
2022-07-21 14:30:00,103.12,103.15,102.52,102.9,70124.0,91.1709,91.1974,90.6404,90.9764,70124.0
2022-07-21 15:00:00,102.93,103.1,102.7,102.72,140305.0,91.0029,91.1532,90.7996,90.8172,140305.0
2022-07-21 15:30:00,102.72,103.6,102.65,103.56,496976.0,90.8172,91.5953,90.7554,91.5599,496976.0
2022-07-22 09:30:00,103.63,104.75,102.49,102.51,121571.0,91.6218,92.612,90.6139,90.6316,121571.0
2022-07-22 10:00:00,102.52,103.46,102.29,102.99,74779.0,90.6404,91.4715,90.4371,91.056,74779.0
2022-07-22 10:30:00,102.96,103.36,102.61,103.16,101449.0,91.0294,91.3831,90.72,91.2063,101449.0
2022-07-22 11:00:00,103.18,103.73,102.89,103.52,80513.0,91.2239,91.7102,90.9675,91.5245,80513.0
2022-07-22 11:30:00,103.55,103.69,102.91,103.06,40923.0,91.5511,91.6748,90.9852,91.1178,40923.0
2022-07-22 12:00:00,103.03,103.21,102.47,102.59,80610.0,91.0913,91.2505,90.5962,90.7023,80610.0
2022-07-22 12:30:00,102.6,102.73,102.11,102.2,38831.0,90.7111,90.8261,90.2779,90.3575,38831.0
2022-07-22 13:00:00,102.2,102.2,101.27,101.4,70114.0,90.3575,90.3575,89.5353,89.6502,70114.0
2022-07-22 13:30:00,101.43,101.43,100.83,101.0,113522.0,89.6767,89.6767,89.1462,89.2965,113522.0
2022-07-22 14:00:00,101.0,101.0,100.15,100.7,53406.0,89.2965,89.2965,88.545,89.0313,53406.0
2022-07-22 14:30:00,100.72,100.97,100.45,100.79,123739.0,89.049,89.27,88.8103,89.1109,123739.0
2022-07-22 15:00:00,100.81,101.28,100.6,101.1,102883.0,89.1286,89.5441,88.9429,89.385,102883.0
2022-07-22 15:30:00,101.15,101.26,100.69,101.03,261693.0,89.4292,89.5264,89.0225,89.3231,261693.0
2022-07-25 09:30:00,102.57,103.04,101.32,101.83,251822.0,90.6846,91.1002,89.5795,90.0304,251822.0
2022-07-25 10:00:00,101.83,103.07,101.76,102.81,182896.0,90.0304,91.1267,89.9685,90.8968,182896.0
2022-07-25 10:30:00,102.8,103.83,102.6,103.7,154554.0,90.888,91.7986,90.7111,91.6837,154554.0
2022-07-25 11:00:00,103.72,105.7,103.69,105.48,213969.0,91.7014,93.4519,91.6748,93.2574,213969.0
2022-07-25 11:30:00,105.46,105.7,105.17,105.45,91867.0,93.2397,93.4519,92.9833,93.2309,91867.0
2022-07-25 12:00:00,105.54,105.78,104.67,104.86,83698.0,93.3105,93.5227,92.5413,92.7093,83698.0
2022-07-25 12:30:00,104.85,105.25,104.85,105.23,67115.0,92.7004,93.0541,92.7004,93.0364,67115.0
2022-07-25 13:00:00,105.17,105.55,105.02,105.19,98035.0,92.9833,93.3193,92.8507,93.001,98035.0
2022-07-25 13:30:00,105.24,105.33,104.97,105.18,48034.0,93.0452,93.1248,92.8065,92.9922,48034.0
2022-07-25 14:00:00,105.15,105.97,105.02,105.87,142426.0,92.9657,93.6906,92.8507,93.6022,142426.0
2022-07-25 14:30:00,105.85,105.87,105.22,105.49,68652.0,93.5846,93.6022,93.0276,93.2663,68652.0
2022-07-25 15:00:00,105.52,105.65,105.16,105.2,88113.0,93.2928,93.4077,92.9745,93.0099,88113.0
2022-07-25 15:30:00,105.19,105.56,104.99,105.48,274652.0,93.001,93.3282,92.8242,93.2574,274652.0
2022-07-26 09:30:00,106.96,107.83,106.01,106.36,257775.0,94.5659,95.3351,93.726,94.0355,257775.0
2022-07-26 10:00:00,106.39,106.4,104.39,105.04,157534.0,94.062,94.0708,92.2937,92.8684,157534.0
2022-07-26 10:30:00,105.12,105.64,104.54,104.97,129298.0,92.9391,93.3989,92.4263,92.8065,129298.0
2022-07-26 11:00:00,105.03,105.05,103.62,103.88,129446.0,92.8596,92.8773,91.613,91.8428,129446.0
2022-07-26 11:30:00,103.91,104.12,103.21,103.5,64711.0,91.8693,92.055,91.2505,91.5069,64711.0
2022-07-26 12:00:00,103.46,103.46,102.57,102.77,82745.0,91.4715,91.4715,90.6846,90.8614,82745.0
2022-07-26 12:30:00,102.79,103.25,102.62,103.12,79656.0,90.8791,91.2858,90.7288,91.1709,79656.0
2022-07-26 13:00:00,103.06,103.61,102.89,103.55,86371.0,91.1178,91.6041,90.9675,91.5511,86371.0
2022-07-26 13:30:00,103.52,103.7,103.33,103.43,70138.0,91.5245,91.6837,91.3566,91.445,70138.0
2022-07-26 14:00:00,103.41,103.81,102.76,102.76,71541.0,91.4273,91.7809,90.8526,90.8526,71541.0
2022-07-26 14:30:00,102.77,102.87,102.39,102.86,73219.0,90.8614,90.9499,90.5255,90.941,73219.0
2022-07-26 15:00:00,102.86,103.52,102.7,103.5,83211.0,90.941,91.5245,90.7996,91.5069,83211.0
2022-07-26 15:30:00,103.48,103.93,103.24,103.75,327016.0,91.4892,91.887,91.277,91.7279,327016.0
2022-07-27 09:30:00,104.61,105.52,104.15,104.76,222387.0,92.4882,93.2928,92.0815,92.6209,222387.0
2022-07-27 10:00:00,104.74,105.64,104.35,105.25,129051.0,92.6032,93.3989,92.2584,93.0541,129051.0
2022-07-27 10:30:00,105.26,106.63,105.26,106.59,99516.0,93.0629,94.2742,93.0629,94.2388,99516.0
2022-07-27 11:00:00,106.6,106.73,106.05,106.15,67388.0,94.2476,94.3626,93.7614,93.8498,67388.0
2022-07-27 11:30:00,106.21,106.64,105.99,106.5,95071.0,93.9028,94.283,93.7083,94.1592,95071.0
2022-07-27 12:00:00,106.55,106.69,105.93,106.09,56940.0,94.2034,94.3272,93.6553,93.7967,56940.0
2022-07-27 12:30:00,106.09,106.48,105.73,106.16,81685.0,93.7967,94.1415,93.4785,93.8586,81685.0
2022-07-27 13:00:00,106.13,106.58,106.04,106.58,71715.0,93.8321,94.23,93.7525,94.23,71715.0
2022-07-27 13:30:00,106.57,106.93,106.47,106.7,89425.0,94.2211,94.5394,94.1327,94.3361,89425.0
2022-07-27 14:00:00,106.73,107.23,106.31,106.5,81092.0,94.3626,94.8046,93.9912,94.1592,81092.0
2022-07-27 14:30:00,106.51,107.9,106.04,107.45,147193.0,94.1681,95.397,93.7525,94.9991,147193.0
2022-07-27 15:00:00,107.53,108.24,107.2,108.21,111900.0,95.0699,95.6976,94.7781,95.6711,111900.0
2022-07-27 15:30:00,108.22,108.72,108.02,108.15,522090.0,95.6799,96.122,95.5031,95.618,522090.0
2022-07-28 09:30:00,109.24,109.98,107.09,107.45,144261.0,96.5817,97.236,94.6809,94.9991,144261.0
2022-07-28 10:00:00,107.49,108.15,105.62,105.96,112081.0,95.0345,95.618,93.3812,93.6818,112081.0
2022-07-28 10:30:00,105.92,106.48,105.31,106.14,131968.0,93.6464,94.1415,93.1071,93.8409,131968.0
2022-07-28 11:00:00,106.09,106.97,105.88,106.93,121311.0,93.7967,94.5748,93.6111,94.5394,121311.0
2022-07-28 11:30:00,106.97,107.57,106.61,107.16,140268.0,94.5748,95.1052,94.2565,94.7428,140268.0
2022-07-28 12:00:00,107.21,107.72,107.13,107.6,64447.0,94.787,95.2379,94.7162,95.1318,64447.0
2022-07-28 12:30:00,107.59,107.93,107.29,107.78,74922.0,95.1229,95.4235,94.8577,95.2909,74922.0
2022-07-28 13:00:00,107.76,107.76,106.52,106.77,66346.0,95.2732,95.2732,94.1769,94.3979,66346.0
2022-07-28 13:30:00,106.78,107.47,106.74,107.4,122901.0,94.4068,95.0168,94.3714,94.9549,122901.0
2022-07-28 14:00:00,107.41,107.5,106.91,106.91,109074.0,94.9638,95.0434,94.5217,94.5217,109074.0
2022-07-28 14:30:00,106.9,107.19,106.63,107.11,103936.0,94.5129,94.7693,94.2742,94.6985,103936.0
2022-07-28 15:00:00,107.09,107.37,106.94,107.17,211910.0,94.6809,94.9284,94.5482,94.7516,211910.0
2022-07-28 15:30:00,107.14,107.61,107.06,107.39,282182.0,94.7251,95.1406,94.6543,94.9461,282182.0
2022-07-29 09:30:00,109.77,110.18,108.23,108.25,266542.0,97.0503,97.4128,95.6888,95.7064,266542.0
2022-07-29 10:00:00,108.29,110.0,108.2,109.89,185756.0,95.7418,97.2537,95.6622,97.1564,185756.0
2022-07-29 10:30:00,109.94,110.59,109.48,110.06,252199.0,97.2006,97.7753,96.7939,97.3067,252199.0
2022-07-29 11:00:00,110.08,110.26,109.5,109.55,111144.0,97.3244,97.4835,96.8116,96.8558,111144.0
2022-07-29 11:30:00,109.53,109.94,109.33,109.46,88574.0,96.8381,97.2006,96.6613,96.7762,88574.0
2022-07-29 12:00:00,109.49,109.9,109.39,109.7,271542.0,96.8028,97.1653,96.7144,96.9884,271542.0
2022-07-29 12:30:00,109.71,109.86,109.43,109.75,185302.0,96.9973,97.1299,96.7497,97.0326,185302.0
2022-07-29 13:00:00,109.73,110.5,109.73,110.11,501309.0,97.015,97.6957,97.015,97.3509,501309.0
2022-07-29 13:30:00,110.11,110.81,110.11,110.73,226032.0,97.3509,97.9698,97.3509,97.8991,226032.0
2022-07-29 14:00:00,110.76,111.12,110.53,110.74,260332.0,97.9256,98.2439,97.7223,97.9079,260332.0
2022-07-29 14:30:00,110.73,111.26,110.65,110.99,214688.0,97.8991,98.3677,97.8283,98.1289,214688.0
2022-07-29 15:00:00,111.0,111.43,110.98,111.27,209834.0,98.1378,98.518,98.1201,98.3765,209834.0
2022-07-29 15:30:00,111.28,111.57,110.95,111.18,602731.0,98.3853,98.6417,98.0936,98.2969,602731.0
2022-08-01 09:30:00,109.0,109.39,106.58,107.35,341715.0,96.3695,96.7144,94.23,94.9107,341715.0
2022-08-01 10:00:00,107.25,108.21,106.38,106.54,197518.0,94.8223,95.6711,94.0531,94.1946,197518.0
2022-08-01 10:30:00,106.64,107.38,106.59,107.01,190546.0,94.283,94.9373,94.2388,94.6101,190546.0
2022-08-01 11:00:00,107.05,107.58,106.27,106.67,153737.0,94.6455,95.1141,93.9559,94.3095,153737.0
2022-08-01 11:30:00,106.64,107.13,106.33,106.96,137632.0,94.283,94.7162,94.0089,94.5659,137632.0
2022-08-01 12:00:00,106.96,107.86,106.96,107.35,79557.0,94.5659,95.3616,94.5659,94.9107,79557.0
2022-08-01 12:30:00,107.32,107.38,106.5,106.97,121178.0,94.8842,94.9373,94.1592,94.5748,121178.0
2022-08-01 13:00:00,107.02,107.06,106.45,106.48,59926.0,94.619,94.6543,94.115,94.1415,59926.0
2022-08-01 13:30:00,106.48,106.91,106.36,106.5,93079.0,94.1415,94.5217,94.0355,94.1592,93079.0
2022-08-01 14:00:00,106.5,107.54,106.33,107.53,172304.0,94.1592,95.0787,94.0089,95.0699,172304.0
2022-08-01 14:30:00,107.5,108.14,107.2,108.0,75277.0,95.0434,95.6092,94.7781,95.4854,75277.0
2022-08-01 15:00:00,108.0,108.76,107.74,108.44,194895.0,95.4854,96.1574,95.2555,95.8744,194895.0
2022-08-01 15:30:00,108.42,108.61,107.4,107.61,349159.0,95.8567,96.0247,94.9549,95.1406,349159.0
2022-08-02 09:30:00,107.92,108.48,107.03,107.47,127561.0,95.4147,95.9098,94.6278,95.0168,127561.0
2022-08-02 10:00:00,107.47,107.52,106.42,106.91,82191.0,95.0168,95.061,94.0885,94.5217,82191.0
2022-08-02 10:30:00,106.98,107.61,106.21,106.96,163798.0,94.5836,95.1406,93.9028,94.5659,163798.0
2022-08-02 11:00:00,106.87,107.4,106.64,107.38,99423.0,94.4864,94.9549,94.283,94.9373,99423.0
2022-08-02 11:30:00,107.4,107.96,107.12,107.68,128304.0,94.9549,95.4501,94.7074,95.2025,128304.0
2022-08-02 12:00:00,107.64,107.97,107.42,107.81,72396.0,95.1671,95.4589,94.9726,95.3174,72396.0
2022-08-02 12:30:00,107.86,108.28,107.75,107.87,94681.0,95.3616,95.733,95.2644,95.3705,94681.0
2022-08-02 13:00:00,107.82,108.34,107.81,107.85,94781.0,95.3263,95.786,95.3174,95.3528,94781.0
2022-08-02 13:30:00,107.83,107.83,107.15,107.31,80249.0,95.3351,95.3351,94.7339,94.8754,80249.0
2022-08-02 14:00:00,107.28,107.6,107.03,107.52,85604.0,94.8488,95.1318,94.6278,95.061,85604.0
2022-08-02 14:30:00,107.51,107.96,107.41,107.75,88805.0,95.0522,95.4501,94.9638,95.2644,88805.0
2022-08-02 15:00:00,107.78,107.86,107.21,107.57,111883.0,95.2909,95.3616,94.787,95.1052,111883.0
2022-08-02 15:30:00,107.56,107.95,107.1,107.15,382069.0,95.0964,95.4412,94.6897,94.7339,382069.0
2022-08-03 09:30:00,108.56,108.56,106.51,107.01,188332.0,95.9805,95.9805,94.1681,94.6101,188332.0
2022-08-03 10:00:00,107.12,107.14,106.12,106.86,88275.0,94.7074,94.7251,93.8233,94.4775,88275.0
2022-08-03 10:30:00,106.91,106.91,104.33,104.43,185662.0,94.5217,94.5217,92.2407,92.3291,185662.0
2022-08-03 11:00:00,104.42,104.96,103.84,104.5,159618.0,92.3203,92.7977,91.8075,92.391,159618.0
2022-08-03 11:30:00,104.47,104.94,103.72,103.8,95550.0,92.3645,92.78,91.7014,91.7721,95550.0
2022-08-03 12:00:00,103.75,103.88,103.27,103.44,384094.0,91.7279,91.8428,91.3035,91.4538,384094.0
2022-08-03 12:30:00,103.41,103.82,103.31,103.43,137953.0,91.4273,91.7898,91.3389,91.445,137953.0
2022-08-03 13:00:00,103.41,103.42,102.08,103.22,190486.0,91.4273,91.4361,90.2514,91.2593,190486.0
2022-08-03 13:30:00,103.21,104.33,102.99,104.29,477115.0,91.2505,92.2407,91.056,92.2053,477115.0
2022-08-03 14:00:00,104.35,105.09,104.05,104.18,167044.0,92.2584,92.9126,91.9931,92.1081,167044.0
2022-08-03 14:30:00,104.17,104.34,103.75,104.11,194052.0,92.0992,92.2495,91.7279,92.0462,194052.0
2022-08-03 15:00:00,104.06,104.75,103.89,104.69,1001347.0,92.002,92.612,91.8517,92.559,1001347.0
2022-08-03 15:30:00,104.72,104.91,103.53,103.66,466134.0,92.5855,92.7535,91.5334,91.6483,466134.0
2022-08-04 09:30:00,102.68,103.21,100.15,101.03,263629.0,90.7819,91.2505,88.545,89.3231,263629.0
2022-08-04 10:00:00,101.03,102.84,100.77,102.02,134347.0,89.3231,90.9233,89.0932,90.1984,134347.0
2022-08-04 10:30:00,101.96,102.31,101.03,101.48,300123.0,90.1453,90.4548,89.3231,89.7209,300123.0
2022-08-04 11:00:00,101.52,101.95,100.9,101.61,367274.0,89.7563,90.1365,89.2081,89.8359,367274.0
2022-08-04 11:30:00,101.61,102.14,101.3,101.93,203620.0,89.8359,90.3044,89.5618,90.1188,203620.0
2022-08-04 12:00:00,101.96,101.96,101.01,101.4,206963.0,90.1453,90.1453,89.3054,89.6502,206963.0
2022-08-04 12:30:00,101.41,102.17,101.39,101.82,261891.0,89.659,90.331,89.6414,90.0215,261891.0
2022-08-04 13:00:00,101.82,102.57,101.75,102.25,192683.0,90.0215,90.6846,89.9596,90.4017,192683.0
2022-08-04 13:30:00,102.27,102.48,102.16,102.44,117485.0,90.4194,90.6051,90.3221,90.5697,117485.0
2022-08-04 14:00:00,102.45,102.85,102.36,102.7,187559.0,90.5785,90.9322,90.499,90.7996,187559.0
2022-08-04 14:30:00,102.66,102.89,101.96,101.98,158050.0,90.7642,90.9675,90.1453,90.163,158050.0
2022-08-04 15:00:00,101.91,101.93,101.04,101.17,201487.0,90.1011,90.1188,89.3319,89.4468,201487.0
2022-08-04 15:30:00,101.14,101.19,99.58,99.87,861935.0,89.4203,89.4645,88.0411,88.2975,861935.0
2022-08-05 09:30:00,97.72,105.95,97.39,105.95,567408.0,86.3966,93.673,86.1049,93.673,567408.0
2022-08-05 10:00:00,105.88,106.65,104.93,106.14,331689.0,93.6111,94.2918,92.7712,93.8409,331689.0
2022-08-05 10:30:00,106.2,107.23,105.64,107.08,269648.0,93.894,94.8046,93.3989,94.672,269648.0
2022-08-05 11:00:00,107.1,107.45,106.38,106.38,285707.0,94.6897,94.9991,94.0531,94.0531,285707.0
2022-08-05 11:30:00,106.33,107.07,106.17,106.38,293191.0,94.0089,94.6632,93.8675,94.0531,293191.0
2022-08-05 12:00:00,106.41,106.71,106.2,106.6,117174.0,94.0797,94.3449,93.894,94.2476,117174.0
2022-08-05 12:30:00,106.6,107.96,106.29,107.4,287895.0,94.2476,95.4501,93.9736,94.9549,287895.0
2022-08-05 13:00:00,107.41,107.95,107.08,107.53,136000.0,94.9638,95.4412,94.672,95.0699,136000.0
2022-08-05 13:30:00,107.5,107.55,106.87,107.14,117187.0,95.0434,95.0876,94.4864,94.7251,117187.0
2022-08-05 14:00:00,107.19,107.62,106.9,106.92,140302.0,94.7693,95.1495,94.5129,94.5306,140302.0
2022-08-05 14:30:00,106.91,107.09,106.54,106.72,187761.0,94.5217,94.6809,94.1946,94.3537,187761.0
2022-08-05 15:00:00,106.72,106.87,106.5,106.72,154807.0,94.3537,94.4864,94.1592,94.3537,154807.0
2022-08-05 15:30:00,106.73,107.07,106.45,107.01,637340.0,94.3626,94.6632,94.115,94.6101,637340.0
2022-08-08 09:30:00,107.07,108.7,106.64,107.82,254137.0,94.6632,96.1043,94.283,95.3263,254137.0
2022-08-08 10:00:00,107.86,108.36,107.14,107.36,155956.0,95.3616,95.8037,94.7251,94.9196,155956.0
2022-08-08 10:30:00,107.31,107.99,106.78,107.94,85940.0,94.8754,95.4766,94.4068,95.4324,85940.0
2022-08-08 11:00:00,108.0,108.79,107.73,108.73,139472.0,95.4854,96.1839,95.2467,96.1308,139472.0
2022-08-08 11:30:00,108.7,108.7,107.67,108.1,94469.0,96.1043,96.1043,95.1937,95.5738,94469.0
2022-08-08 12:00:00,108.11,108.39,107.34,107.47,86388.0,95.5827,95.8302,94.9019,95.0168,86388.0
2022-08-08 12:30:00,107.52,107.79,107.29,107.66,68293.0,95.061,95.2998,94.8577,95.1848,68293.0
2022-08-08 13:00:00,107.61,108.06,107.53,107.53,60950.0,95.1406,95.5385,95.0699,95.0699,60950.0
2022-08-08 13:30:00,107.54,107.99,107.46,107.98,92756.0,95.0787,95.4766,95.008,95.4677,92756.0
2022-08-08 14:00:00,107.93,108.29,107.68,108.2,81877.0,95.4235,95.7418,95.2025,95.6622,81877.0
2022-08-08 14:30:00,108.14,108.3,107.24,107.47,76751.0,95.6092,95.7507,94.8135,95.0168,76751.0
2022-08-08 15:00:00,107.48,108.06,107.42,107.83,113697.0,95.0257,95.5385,94.9726,95.3351,113697.0
2022-08-08 15:30:00,107.83,107.9,107.09,107.1,347188.0,95.3351,95.397,94.6809,94.6897,347188.0
2022-08-09 09:30:00,109.0,110.11,108.78,109.82,245081.0,96.3695,97.3509,96.175,97.0945,245081.0
2022-08-09 10:00:00,109.8,110.67,109.16,110.13,129850.0,97.0768,97.846,96.511,97.3686,129850.0
2022-08-09 10:30:00,110.12,110.29,109.44,109.49,79689.0,97.3598,97.5101,96.7586,96.8028,79689.0
2022-08-09 11:00:00,109.46,110.05,109.19,109.31,94952.0,96.7762,97.2979,96.5375,96.6436,94952.0
2022-08-09 11:30:00,109.26,109.26,108.75,108.95,91639.0,96.5994,96.5994,96.1485,96.3253,91639.0
2022-08-09 12:00:00,108.9,109.41,108.67,109.16,73840.0,96.2811,96.732,96.0778,96.511,73840.0
2022-08-09 12:30:00,109.22,109.32,108.04,108.28,70221.0,96.564,96.6525,95.5208,95.733,70221.0
2022-08-09 13:00:00,108.3,109.07,108.24,109.02,114560.0,95.7507,96.4314,95.6976,96.3872,114560.0
2022-08-09 13:30:00,109.04,109.17,108.76,108.98,53912.0,96.4049,96.5198,96.1574,96.3519,53912.0
2022-08-09 14:00:00,109.0,109.2,108.2,108.31,66648.0,96.3695,96.5464,95.6622,95.7595,66648.0
2022-08-09 14:30:00,108.28,108.33,107.77,108.1,69237.0,95.733,95.7772,95.2821,95.5738,69237.0
2022-08-09 15:00:00,108.11,108.53,107.84,108.4,154601.0,95.5827,95.954,95.344,95.8391,154601.0
2022-08-09 15:30:00,108.42,108.43,107.91,108.23,347937.0,95.8567,95.8656,95.4058,95.6888,347937.0
2022-08-10 09:30:00,108.17,108.62,106.86,107.01,146189.0,95.6357,96.0336,94.4775,94.6101,146189.0
2022-08-10 10:00:00,107.06,107.44,105.53,106.14,110809.0,94.6543,94.9903,93.3016,93.8409,110809.0
2022-08-10 10:30:00,106.06,108.22,106.01,108.22,167358.0,93.7702,95.6799,93.726,95.6799,167358.0
2022-08-10 11:00:00,108.25,109.03,108.13,108.7,105056.0,95.7064,96.3961,95.6004,96.1043,105056.0
2022-08-10 11:30:00,108.76,109.01,108.4,108.84,60673.0,96.1574,96.3784,95.8391,96.2281,60673.0
2022-08-10 12:00:00,108.84,109.25,108.84,109.2,120529.0,96.2281,96.5906,96.2281,96.5464,120529.0
2022-08-10 12:30:00,109.25,109.55,109.09,109.35,68027.0,96.5906,96.8558,96.4491,96.679,68027.0
2022-08-10 13:00:00,109.43,109.63,109.25,109.25,53659.0,96.7497,96.9265,96.5906,96.5906,53659.0
2022-08-10 13:30:00,109.32,109.66,109.25,109.48,50704.0,96.6525,96.9531,96.5906,96.7939,50704.0
2022-08-10 14:00:00,109.57,109.6,108.29,108.45,94800.0,96.8735,96.9,95.7418,95.8833,94800.0
2022-08-10 14:30:00,108.46,108.6,108.04,108.22,119429.0,95.8921,96.0159,95.5208,95.6799,119429.0
2022-08-10 15:00:00,108.17,108.75,108.15,108.6,93825.0,95.6357,96.1485,95.618,96.0159,93825.0
2022-08-10 15:30:00,108.59,109.08,108.55,108.99,278901.0,96.0071,96.4403,95.9717,96.3607,278901.0
2022-08-11 09:30:00,112.18,113.0,111.42,111.57,231218.0,99.1811,99.906,98.5091,98.6417,231218.0
2022-08-11 10:00:00,111.57,111.85,110.93,111.43,130589.0,98.6417,98.8893,98.0759,98.518,130589.0
2022-08-11 10:30:00,111.45,112.25,111.38,112.0,153634.0,98.5356,99.2429,98.4738,99.0219,153634.0
2022-08-11 11:00:00,112.04,112.5,111.63,112.02,110325.0,99.0573,99.464,98.6948,99.0396,110325.0
2022-08-11 11:30:00,111.97,112.12,111.55,111.69,56460.0,98.9954,99.128,98.6241,98.7478,56460.0
2022-08-11 12:00:00,111.79,112.53,111.76,112.41,117679.0,98.8362,99.4905,98.8097,99.3844,117679.0
2022-08-11 12:30:00,112.48,112.93,112.4,112.91,83633.0,99.4463,99.8441,99.3756,99.8265,83633.0
2022-08-11 13:00:00,112.93,113.53,112.79,113.42,103586.0,99.8441,100.3746,99.7204,100.2774,103586.0
2022-08-11 13:30:00,113.41,113.75,113.24,113.73,107408.0,100.2685,100.5691,100.1182,100.5514,107408.0
2022-08-11 14:00:00,113.74,114.3,113.38,113.92,114897.0,100.5603,101.0554,100.242,100.7194,114897.0
2022-08-11 14:30:00,113.94,113.96,113.1,113.41,107255.0,100.7371,100.7548,99.9945,100.2685,107255.0
2022-08-11 15:00:00,113.43,113.86,113.23,113.84,132437.0,100.2862,100.6664,100.1094,100.6487,132437.0
2022-08-11 15:30:00,113.83,114.13,113.22,113.55,476032.0,100.6399,100.9051,100.1005,100.3923,476032.0
2022-08-12 09:30:00,112.65,114.2,111.89,113.52,266482.0,99.5966,100.967,98.9247,100.3658,266482.0
2022-08-12 10:00:00,113.45,113.55,111.98,112.5,111432.0,100.3039,100.3923,99.0042,99.464,111432.0
2022-08-12 10:30:00,112.51,113.08,112.2,112.79,94547.0,99.4728,99.9768,99.1987,99.7204,94547.0
2022-08-12 11:00:00,112.81,113.34,112.52,112.62,63082.0,99.7381,100.2066,99.4817,99.5701,63082.0
2022-08-12 11:30:00,112.61,112.97,112.41,112.9,42231.0,99.5612,99.8795,99.3844,99.8176,42231.0
2022-08-12 12:00:00,112.96,113.4,112.77,113.36,55667.0,99.8707,100.2597,99.7027,100.2243,55667.0
2022-08-12 12:30:00,113.38,113.68,113.21,113.59,69003.0,100.242,100.5072,100.0917,100.4277,69003.0
2022-08-12 13:00:00,113.61,113.78,113.32,113.59,45261.0,100.4454,100.5957,100.189,100.4277,45261.0
2022-08-12 13:30:00,113.61,113.99,113.58,113.97,48414.0,100.4454,100.7813,100.4188,100.7636,48414.0
2022-08-12 14:00:00,114.0,114.27,113.92,114.13,68389.0,100.7902,101.0289,100.7194,100.9051,68389.0
2022-08-12 14:30:00,114.14,114.35,114.02,114.1,59426.0,100.9139,101.0996,100.8078,100.8786,59426.0
2022-08-12 15:00:00,114.1,114.32,113.94,114.31,92759.0,100.8786,101.0731,100.7371,101.0642,92759.0
2022-08-12 15:30:00,114.3,114.75,114.18,114.49,317823.0,101.0554,101.4533,100.9493,101.2234,317823.0
2022-08-15 09:30:00,109.55,109.95,108.02,109.14,323875.0,96.8558,97.2095,95.5031,96.4933,323875.0
2022-08-15 10:00:00,109.2,109.75,108.32,109.56,269692.0,96.5464,97.0326,95.7683,96.8647,269692.0
2022-08-15 10:30:00,109.5,110.89,109.46,110.36,166025.0,96.8116,98.0405,96.7762,97.572,166025.0
2022-08-15 11:00:00,110.35,111.47,110.26,111.29,153140.0,97.5631,98.5533,97.4835,98.3942,153140.0
2022-08-15 11:30:00,111.26,112.1,110.94,111.99,78550.0,98.3677,99.1103,98.0847,99.0131,78550.0
2022-08-15 12:00:00,112.01,112.45,111.88,112.17,136879.0,99.0308,99.4198,98.9158,99.1722,136879.0
2022-08-15 12:30:00,112.22,112.48,111.83,112.37,53283.0,99.2164,99.4463,98.8716,99.349,53283.0
2022-08-15 13:00:00,112.37,112.84,111.99,112.27,88106.0,99.349,99.7646,99.0131,99.2606,88106.0
2022-08-15 13:30:00,112.3,112.3,111.57,111.58,75856.0,99.2872,99.2872,98.6417,98.6506,75856.0
2022-08-15 14:00:00,111.55,111.76,111.14,111.76,108241.0,98.6241,98.8097,98.2616,98.8097,108241.0
2022-08-15 14:30:00,111.76,111.97,111.46,111.54,79657.0,98.8097,98.9954,98.5445,98.6152,79657.0
2022-08-15 15:00:00,111.56,112.39,111.55,112.3,84318.0,98.6329,99.3667,98.6241,99.2872,84318.0
2022-08-15 15:30:00,112.29,112.49,112.13,112.28,243180.0,99.2783,99.4551,99.1369,99.2695,243180.0
2022-08-16 09:30:00,113.3,114.33,112.63,114.09,363728.0,100.1713,101.0819,99.5789,100.8697,363728.0
2022-08-16 10:00:00,114.08,114.25,113.3,113.58,243117.0,100.8609,101.0112,100.1713,100.4188,243117.0
2022-08-16 10:30:00,113.53,113.67,110.77,110.8,243078.0,100.3746,100.4984,97.9344,97.961,243078.0
2022-08-16 11:00:00,110.81,111.18,110.14,110.88,177938.0,97.9698,98.2969,97.3774,98.0317,177938.0
2022-08-16 11:30:00,110.85,111.77,110.58,111.71,99199.0,98.0052,98.8186,97.7665,98.7655,99199.0
2022-08-16 12:00:00,111.71,112.61,111.4,112.47,65351.0,98.7655,99.5612,98.4914,99.4375,65351.0
2022-08-16 12:30:00,112.45,112.48,111.87,111.87,52495.0,99.4198,99.4463,98.907,98.907,52495.0
2022-08-16 13:00:00,111.89,112.23,111.62,111.64,56067.0,98.9247,99.2253,98.6859,98.7036,56067.0
2022-08-16 13:30:00,111.62,111.89,111.48,111.8,74456.0,98.6859,98.9247,98.5622,98.8451,74456.0
2022-08-16 14:00:00,111.8,112.21,111.47,112.2,111632.0,98.8451,99.2076,98.5533,99.1987,111632.0
2022-08-16 14:30:00,112.24,112.3,111.68,111.87,128412.0,99.2341,99.2872,98.739,98.907,128412.0
2022-08-16 15:00:00,111.88,112.75,111.72,112.67,74740.0,98.9158,99.685,98.7744,99.6143,74740.0
2022-08-16 15:30:00,112.68,112.68,112.29,112.42,222757.0,99.6231,99.6231,99.2783,99.3932,222757.0
2022-08-17 09:30:00,112.46,113.44,111.72,112.58,162901.0,99.4286,100.2951,98.7744,99.5347,162901.0
2022-08-17 10:00:00,112.59,113.65,112.04,112.96,85168.0,99.5435,100.4807,99.0573,99.8707,85168.0
2022-08-17 10:30:00,113.07,114.5,113.07,113.36,149223.0,99.9679,101.2322,99.9679,100.2243,149223.0
2022-08-17 11:00:00,113.41,113.41,112.34,112.67,78144.0,100.2685,100.2685,99.3225,99.6143,78144.0
2022-08-17 11:30:00,112.62,112.71,111.78,112.04,54106.0,99.5701,99.6496,98.8274,99.0573,54106.0
2022-08-17 12:00:00,112.1,113.0,112.06,112.95,59844.0,99.1103,99.906,99.075,99.8618,59844.0
2022-08-17 12:30:00,112.97,113.1,112.69,113.06,68406.0,99.8795,99.9945,99.632,99.9591,68406.0
2022-08-17 13:00:00,113.08,113.63,112.96,113.47,44021.0,99.9768,100.463,99.8707,100.3216,44021.0
2022-08-17 13:30:00,113.46,113.49,112.91,112.91,57766.0,100.3127,100.3393,99.8265,99.8265,57766.0
2022-08-17 14:00:00,112.91,113.33,112.65,113.33,52404.0,99.8265,100.1978,99.5966,100.1978,52404.0
2022-08-17 14:30:00,113.32,113.65,112.98,112.98,37108.0,100.189,100.4807,99.8884,99.8884,37108.0
2022-08-17 15:00:00,112.98,113.37,112.72,113.37,69856.0,99.8884,100.2332,99.6585,100.2332,69856.0
2022-08-17 15:30:00,113.36,113.77,112.97,113.67,342060.0,100.2243,100.5868,99.8795,100.4984,342060.0
2022-08-18 09:30:00,115.02,115.97,114.76,115.6,238694.0,101.692,102.5319,101.4621,102.2048,238694.0
2022-08-18 10:00:00,115.74,117.08,115.17,116.68,187264.0,102.3285,103.5133,101.8246,103.1596,187264.0
2022-08-18 10:30:00,116.72,117.5,116.26,117.11,143291.0,103.195,103.8846,102.7883,103.5398,143291.0
2022-08-18 11:00:00,117.15,117.21,116.37,116.55,84215.0,103.5752,103.6282,102.8855,103.0447,84215.0
2022-08-18 11:30:00,116.55,117.35,116.23,117.15,143134.0,103.0447,103.752,102.7618,103.5752,143134.0
2022-08-18 12:00:00,117.17,117.54,116.99,117.13,176125.0,103.5928,103.92,103.4337,103.5575,176125.0
2022-08-18 12:30:00,117.15,117.35,116.62,117.18,87724.0,103.5752,103.752,103.1066,103.6017,87724.0
2022-08-18 13:00:00,117.16,117.84,117.15,117.75,65386.0,103.584,104.1852,103.5752,104.1056,65386.0
2022-08-18 13:30:00,117.69,118.04,117.53,117.86,82838.0,104.0526,104.362,103.9111,104.2029,82838.0
2022-08-18 14:00:00,117.86,118.0,117.4,117.51,318588.0,104.2029,104.3267,103.7962,103.8934,318588.0
2022-08-18 14:30:00,117.48,117.84,117.35,117.67,90514.0,103.8669,104.1852,103.752,104.0349,90514.0
2022-08-18 15:00:00,117.68,117.87,117.44,117.69,259364.0,104.0437,104.2117,103.8316,104.0526,259364.0
2022-08-18 15:30:00,117.7,119.03,117.64,118.98,852525.0,104.0614,105.2373,104.0084,105.1931,852525.0
2022-08-19 09:30:00,118.72,119.0,117.56,117.93,291126.0,104.9632,105.2108,103.9376,104.2648,291126.0
2022-08-19 10:00:00,117.98,119.02,117.35,118.22,90257.0,104.309,105.2285,103.752,104.5212,90257.0
2022-08-19 10:30:00,118.21,118.85,117.88,118.3,127977.0,104.5123,105.0782,104.2206,104.5919,127977.0
2022-08-19 11:00:00,118.36,118.38,117.51,118.18,95997.0,104.6449,104.6626,103.8934,104.4858,95997.0
2022-08-19 11:30:00,118.16,119.22,118.15,118.93,87213.0,104.4681,105.4053,104.4593,105.1489,87213.0
2022-08-19 12:00:00,118.94,118.98,118.25,118.35,96987.0,105.1577,105.1931,104.5477,104.6361,96987.0
2022-08-19 12:30:00,118.38,118.93,118.33,118.79,48366.0,104.6626,105.1489,104.6184,105.0251,48366.0
2022-08-19 13:00:00,118.82,119.11,118.18,118.2,97415.0,105.0516,105.308,104.4858,104.5035,97415.0
2022-08-19 13:30:00,118.19,118.23,117.65,118.0,120232.0,104.4946,104.53,104.0172,104.3267,120232.0
2022-08-19 14:00:00,117.97,118.36,117.73,118.27,78544.0,104.3001,104.6449,104.0879,104.5654,78544.0
2022-08-19 14:30:00,118.23,118.38,117.88,118.37,180012.0,104.53,104.6626,104.2206,104.6538,180012.0
2022-08-19 15:00:00,118.38,118.71,118.19,118.3,108506.0,104.6626,104.9544,104.4946,104.5919,108506.0
2022-08-19 15:30:00,118.3,118.88,117.97,118.72,496922.0,104.5919,105.1047,104.3001,104.9632,496922.0
2022-08-22 09:30:00,117.55,118.0,116.07,116.46,270279.0,103.9288,104.3267,102.6203,102.9651,270279.0
2022-08-22 10:00:00,116.44,116.93,115.67,116.41,133334.0,102.9474,103.3806,102.2667,102.9209,133334.0
2022-08-22 10:30:00,116.41,117.05,116.07,116.92,113017.0,102.9209,103.4867,102.6203,103.3718,113017.0
2022-08-22 11:00:00,116.94,119.15,116.64,118.83,115602.0,103.3895,105.3434,103.1243,105.0605,115602.0
2022-08-22 11:30:00,118.93,119.63,118.42,118.51,131775.0,105.1489,105.7678,104.698,104.7776,131775.0
2022-08-22 12:00:00,118.56,118.91,118.24,118.47,60871.0,104.8218,105.1312,104.5388,104.7422,60871.0
2022-08-22 12:30:00,118.44,119.45,118.42,119.08,118248.0,104.7157,105.6086,104.698,105.2815,118248.0
2022-08-22 13:00:00,119.07,119.08,117.93,118.03,97010.0,105.2727,105.2815,104.2648,104.3532,97010.0
2022-08-22 13:30:00,118.02,118.28,117.45,117.9,75797.0,104.3443,104.5742,103.8404,104.2382,75797.0
2022-08-22 14:00:00,117.93,118.68,117.9,118.61,65415.0,104.2648,104.9279,104.2382,104.866,65415.0
2022-08-22 14:30:00,118.61,118.9,118.2,118.3,99490.0,104.866,105.1224,104.5035,104.5919,99490.0
2022-08-22 15:00:00,118.33,119.14,118.33,118.79,76097.0,104.6184,105.3346,104.6184,105.0251,76097.0
2022-08-22 15:30:00,118.78,119.16,118.33,118.89,275615.0,105.0163,105.3522,104.6184,105.1135,275615.0
2022-08-23 09:30:00,121.58,122.97,121.32,122.62,241383.0,107.4918,108.7208,107.262,108.4113,241383.0
2022-08-23 10:00:00,122.62,123.43,122.42,122.72,228937.0,108.4113,109.1275,108.2345,108.4997,228937.0
2022-08-23 10:30:00,122.79,123.94,122.69,123.79,128500.0,108.5616,109.5784,108.4732,109.4457,128500.0
2022-08-23 11:00:00,123.8,123.87,122.89,123.29,89982.0,109.4546,109.5165,108.65,109.0037,89982.0
2022-08-23 11:30:00,123.27,123.76,122.83,123.35,95152.0,108.986,109.4192,108.597,109.0567,95152.0
2022-08-23 12:00:00,123.36,123.5,122.64,122.71,58499.0,109.0656,109.1893,108.429,108.4909,58499.0
2022-08-23 12:30:00,122.65,123.54,122.57,123.46,79129.0,108.4378,109.2247,108.3671,109.154,79129.0
2022-08-23 13:00:00,123.54,123.54,122.06,122.56,92256.0,109.2247,109.2247,107.9162,108.3583,92256.0
2022-08-23 13:30:00,122.6,122.74,121.79,122.1,85923.0,108.3936,108.5174,107.6775,107.9516,85923.0
2022-08-23 14:00:00,122.11,122.18,121.54,121.54,60915.0,107.9604,108.0223,107.4565,107.4565,60915.0
2022-08-23 14:30:00,121.57,122.0,121.47,121.59,82642.0,107.483,107.8632,107.3946,107.5007,82642.0
2022-08-23 15:00:00,121.64,122.46,121.62,122.39,99144.0,107.5449,108.2699,107.5272,108.208,99144.0
2022-08-23 15:30:00,122.42,122.6,121.74,121.78,436278.0,108.2345,108.3936,107.6333,107.6686,436278.0
2022-08-24 09:30:00,122.49,124.14,120.66,123.88,262895.0,108.2964,109.7552,106.6784,109.5253,262895.0
2022-08-24 10:00:00,123.87,124.58,123.63,124.14,164899.0,109.5165,110.1442,109.3043,109.7552,164899.0
2022-08-24 10:30:00,124.09,124.25,122.54,123.26,134812.0,109.711,109.8524,108.3406,108.9772,134812.0
2022-08-24 11:00:00,123.24,124.55,122.98,123.05,103298.0,108.9595,110.1177,108.7296,108.7915,103298.0
2022-08-24 11:30:00,123.07,123.51,122.62,123.33,78326.0,108.8092,109.1982,108.4113,109.039,78326.0
2022-08-24 12:00:00,123.29,124.4,122.98,124.33,113447.0,109.0037,109.9851,108.7296,109.9232,113447.0
2022-08-24 12:30:00,124.36,124.4,123.29,123.65,96257.0,109.9497,109.9851,109.0037,109.322,96257.0
2022-08-24 13:00:00,123.63,124.13,123.62,123.83,216803.0,109.3043,109.7463,109.2954,109.4811,216803.0
2022-08-24 13:30:00,123.84,123.97,123.1,123.36,144673.0,109.4899,109.6049,108.8357,109.0656,144673.0
2022-08-24 14:00:00,123.35,123.43,122.95,123.29,171004.0,109.0567,109.1275,108.7031,109.0037,171004.0
2022-08-24 14:30:00,123.32,123.83,123.28,123.68,74164.0,109.0302,109.4811,108.9948,109.3485,74164.0
2022-08-24 15:00:00,123.66,124.3,123.65,124.05,126954.0,109.3308,109.8966,109.322,109.6756,126954.0
2022-08-24 15:30:00,124.05,124.36,123.82,123.9,578907.0,109.6756,109.9497,109.4723,109.543,578907.0
2022-08-25 09:30:00,125.12,125.86,123.78,125.67,291392.0,110.6216,111.2759,109.4369,111.1079,291392.0
2022-08-25 10:00:00,125.67,125.82,123.22,124.18,352059.0,111.1079,111.2405,108.9418,109.7905,352059.0
2022-08-25 10:30:00,124.15,124.82,124.0,124.74,200681.0,109.764,110.3564,109.6314,110.2857,200681.0
2022-08-25 11:00:00,124.73,124.93,124.12,124.84,96742.0,110.2768,110.4536,109.7375,110.3741,96742.0
2022-08-25 11:30:00,124.83,125.23,124.69,125.08,81840.0,110.3652,110.7189,110.2415,110.5863,81840.0
2022-08-25 12:00:00,125.07,125.12,124.21,124.48,121579.0,110.5774,110.6216,109.8171,110.0558,121579.0
2022-08-25 12:30:00,124.48,124.83,124.32,124.59,73079.0,110.0558,110.3652,109.9143,110.153,73079.0
2022-08-25 13:00:00,124.58,124.88,124.44,124.5,41916.0,110.1442,110.4094,110.0204,110.0735,41916.0
2022-08-25 13:30:00,124.47,124.5,123.79,124.01,126725.0,110.0469,110.0735,109.4457,109.6402,126725.0
2022-08-25 14:00:00,123.99,124.34,123.7,123.95,46945.0,109.6226,109.932,109.3662,109.5872,46945.0
2022-08-25 14:30:00,123.96,124.39,123.71,124.34,68770.0,109.596,109.9762,109.375,109.932,68770.0
2022-08-25 15:00:00,124.32,124.55,124.22,124.47,63850.0,109.9143,110.1177,109.8259,110.0469,63850.0
2022-08-25 15:30:00,124.5,125.32,124.34,125.26,249181.0,110.0735,110.7984,109.932,110.7454,249181.0
2022-08-26 09:30:00,125.35,126.57,124.39,126.1,199652.0,110.825,111.9036,109.9762,111.4881,199652.0
2022-08-26 10:00:00,126.08,127.47,124.68,125.53,292734.0,111.4704,112.6993,110.2326,110.9841,292734.0
2022-08-26 10:30:00,125.4,125.48,124.07,125.3,124473.0,110.8692,110.9399,109.6933,110.7808,124473.0
2022-08-26 11:00:00,125.29,125.33,123.92,124.27,56669.0,110.7719,110.8073,109.5607,109.8701,56669.0
2022-08-26 11:30:00,124.26,125.2,124.25,125.2,43298.0,109.8613,110.6924,109.8524,110.6924,43298.0
2022-08-26 12:00:00,125.21,125.33,124.68,124.91,67163.0,110.7012,110.8073,110.2326,110.436,67163.0
2022-08-26 12:30:00,124.89,124.89,124.2,124.77,53041.0,110.4183,110.4183,109.8082,110.3122,53041.0
2022-08-26 13:00:00,124.76,125.5,124.61,125.46,40994.0,110.3033,110.9576,110.1707,110.9222,40994.0
2022-08-26 13:30:00,125.48,125.8,125.22,125.42,60090.0,110.9399,111.2228,110.71,110.8869,60090.0
2022-08-26 14:00:00,125.46,125.53,124.9,125.36,66016.0,110.9222,110.9841,110.4271,110.8338,66016.0
2022-08-26 14:30:00,125.33,125.66,125.16,125.21,87760.0,110.8073,111.0991,110.657,110.7012,87760.0
2022-08-26 15:00:00,125.21,125.23,124.49,124.99,74068.0,110.7012,110.7189,110.0646,110.5067,74068.0
2022-08-26 15:30:00,124.99,125.28,124.41,124.57,211054.0,110.5067,110.7631,109.9939,110.1354,211054.0
2022-08-29 09:30:00,124.5,128.13,123.87,128.01,298506.0,110.0735,113.2828,109.5165,113.1767,298506.0
2022-08-29 10:00:00,128.05,128.65,127.7,128.0,130606.0,113.2121,113.7426,112.9027,113.1679,130606.0
2022-08-29 10:30:00,128.02,128.49,127.56,127.71,105468.0,113.1856,113.6011,112.7789,112.9115,105468.0
2022-08-29 11:00:00,127.69,127.93,127.16,127.67,74780.0,112.8938,113.106,112.4252,112.8761,74780.0
2022-08-29 11:30:00,127.7,128.08,127.5,127.78,49611.0,112.9027,113.2386,112.7258,112.9734,49611.0
2022-08-29 12:00:00,127.8,128.0,127.38,127.96,34721.0,112.9911,113.1679,112.6197,113.1325,34721.0
2022-08-29 12:30:00,127.96,128.02,127.49,127.99,47886.0,113.1325,113.1856,112.717,113.1591,47886.0
2022-08-29 13:00:00,128.1,128.55,127.84,128.52,66891.0,113.2563,113.6542,113.0264,113.6276,66891.0
2022-08-29 13:30:00,128.5,129.05,128.42,129.04,78809.0,113.61,114.0962,113.5392,114.0874,78809.0
2022-08-29 14:00:00,129.06,129.09,128.27,128.32,54445.0,114.1051,114.1316,113.4066,113.4508,54445.0
2022-08-29 14:30:00,128.28,128.63,127.93,128.23,44869.0,113.4155,113.7249,113.106,113.3713,44869.0
2022-08-29 15:00:00,128.22,128.45,127.67,127.67,75222.0,113.3624,113.5658,112.8761,112.8761,75222.0
2022-08-29 15:30:00,127.68,127.87,126.49,126.56,380059.0,112.885,113.053,111.8329,111.8948,380059.0
2022-08-30 09:30:00,123.52,124.6,121.14,122.1,296480.0,109.207,110.1619,107.1028,107.9516,296480.0
2022-08-30 10:00:00,122.06,123.0,121.41,123.0,97702.0,107.9162,108.7473,107.3415,108.7473,97702.0
2022-08-30 10:30:00,123.0,123.27,120.85,121.62,109830.0,108.7473,108.986,106.8464,107.5272,109830.0
2022-08-30 11:00:00,121.53,122.23,121.24,121.73,117551.0,107.4476,108.0665,107.1912,107.6244,117551.0
2022-08-30 11:30:00,121.66,122.18,121.12,121.9,89965.0,107.5626,108.0223,107.0851,107.7747,89965.0
2022-08-30 12:00:00,121.81,122.17,120.94,121.47,103929.0,107.6952,108.0135,106.926,107.3946,103929.0
2022-08-30 12:30:00,121.47,122.05,120.89,121.84,66644.0,107.3946,107.9074,106.8818,107.7217,66644.0
2022-08-30 13:00:00,121.86,122.24,121.41,122.23,72842.0,107.7394,108.0753,107.3415,108.0665,72842.0
2022-08-30 13:30:00,122.23,122.64,121.68,122.35,69575.0,108.0665,108.429,107.5802,108.1726,69575.0
2022-08-30 14:00:00,122.4,122.5,121.9,122.06,62605.0,108.2168,108.3052,107.7747,107.9162,62605.0
2022-08-30 14:30:00,122.12,122.36,121.48,121.59,107152.0,107.9693,108.1814,107.4034,107.5007,107152.0
2022-08-30 15:00:00,121.56,122.33,121.44,122.07,105968.0,107.4741,108.1549,107.368,107.925,105968.0
2022-08-30 15:30:00,122.08,122.72,121.73,121.85,459569.0,107.9339,108.4997,107.6244,107.7305,459569.0
2022-08-31 09:30:00,118.33,120.58,117.57,119.57,311249.0,104.6184,106.6077,103.9465,105.7147,311249.0
2022-08-31 10:00:00,119.49,121.17,118.96,120.67,111159.0,105.644,107.1293,105.1754,106.6873,111159.0
2022-08-31 10:30:00,120.73,121.86,120.0,121.09,192922.0,106.7403,107.7394,106.0949,107.0586,192922.0
2022-08-31 11:00:00,121.07,122.26,120.59,121.73,72836.0,107.0409,108.093,106.6165,107.6244,72836.0
2022-08-31 11:30:00,121.63,122.89,121.63,122.85,68290.0,107.536,108.65,107.536,108.6147,68290.0
2022-08-31 12:00:00,122.88,123.28,122.51,122.83,70810.0,108.6412,108.9948,108.3141,108.597,70810.0
2022-08-31 12:30:00,122.86,123.15,122.58,123.12,56525.0,108.6235,108.8799,108.3759,108.8534,56525.0
2022-08-31 13:00:00,123.06,123.61,122.75,123.31,72884.0,108.8003,109.2866,108.5262,109.0214,72884.0
2022-08-31 13:30:00,123.34,123.69,123.01,123.07,60870.0,109.0479,109.3573,108.7561,108.8092,60870.0
2022-08-31 14:00:00,123.07,123.32,122.46,122.47,56782.0,108.8092,109.0302,108.2699,108.2787,56782.0
2022-08-31 14:30:00,122.48,122.63,121.96,122.22,82353.0,108.2875,108.4202,107.8278,108.0577,82353.0
2022-08-31 15:00:00,122.22,122.34,121.78,122.03,144889.0,108.0577,108.1638,107.6686,107.8897,144889.0
2022-08-31 15:30:00,122.02,122.25,121.05,121.28,380547.0,107.8808,108.0842,107.0232,107.2266,380547.0
2022-09-01 09:30:00,119.55,119.55,117.4,117.83,179653.0,105.6971,105.6971,103.7962,104.1764,179653.0
2022-09-01 10:00:00,117.74,119.51,117.13,119.21,125237.0,104.0968,105.6617,103.5575,105.3965,125237.0
2022-09-01 10:30:00,119.25,119.47,118.32,118.63,62042.0,105.4318,105.6263,104.6096,104.8837,62042.0
2022-09-01 11:00:00,118.65,119.71,118.52,118.81,45339.0,104.9013,105.8385,104.7864,105.0428,45339.0
2022-09-01 11:30:00,118.8,119.41,118.69,119.24,72355.0,105.034,105.5733,104.9367,105.423,72355.0
2022-09-01 12:00:00,119.27,119.78,119.02,119.45,127155.0,105.4495,105.9004,105.2285,105.6086,127155.0
2022-09-01 12:30:00,119.48,119.48,117.87,117.9,87044.0,105.6352,105.6352,104.2117,104.2382,87044.0
2022-09-01 13:00:00,117.92,118.88,117.57,118.8,62713.0,104.2559,105.1047,103.9465,105.034,62713.0
2022-09-01 13:30:00,118.77,118.83,118.14,118.19,36528.0,105.0074,105.0605,104.4504,104.4946,36528.0
2022-09-01 14:00:00,118.23,119.28,117.93,119.27,79259.0,104.53,105.4583,104.2648,105.4495,79259.0
2022-09-01 14:30:00,119.3,119.45,118.89,118.89,68758.0,105.476,105.6086,105.1135,105.1135,68758.0
2022-09-01 15:00:00,118.74,119.29,118.42,118.55,135342.0,104.9809,105.4672,104.698,104.8129,135342.0
2022-09-01 15:30:00,118.47,118.76,117.81,118.69,327358.0,104.7422,104.9986,104.1587,104.9367,327358.0
2022-09-02 09:30:00,122.34,122.99,120.79,121.21,145024.0,108.1638,108.7384,106.7934,107.1647,145024.0
2022-09-02 10:00:00,121.28,123.26,120.63,123.01,110721.0,107.2266,108.9772,106.6519,108.7561,110721.0
2022-09-02 10:30:00,123.06,123.2,122.41,122.69,128807.0,108.8003,108.9241,108.2256,108.4732,128807.0
2022-09-02 11:00:00,122.6,122.98,122.05,122.69,65430.0,108.3936,108.7296,107.9074,108.4732,65430.0
2022-09-02 11:30:00,122.6,122.94,122.4,122.87,55538.0,108.3936,108.6942,108.2168,108.6323,55538.0
2022-09-02 12:00:00,122.91,123.15,122.18,122.53,115134.0,108.6677,108.8799,108.0223,108.3317,115134.0
2022-09-02 12:30:00,122.5,122.5,121.76,121.76,108249.0,108.3052,108.3052,107.651,107.651,108249.0
2022-09-02 13:00:00,121.76,122.1,121.12,121.22,52359.0,107.651,107.9516,107.0851,107.1735,52359.0
2022-09-02 13:30:00,121.22,121.56,120.7,120.88,63241.0,107.1735,107.4741,106.7138,106.8729,63241.0
2022-09-02 14:00:00,120.92,121.37,120.77,120.91,64303.0,106.9083,107.3062,106.7757,106.8995,64303.0
2022-09-02 14:30:00,120.9,121.32,120.79,121.07,67539.0,106.8906,107.262,106.7934,107.0409,67539.0
2022-09-02 15:00:00,121.06,121.93,121.04,121.73,74924.0,107.0321,107.8013,107.0144,107.6244,74924.0
2022-09-02 15:30:00,121.73,121.76,120.74,121.51,297649.0,107.6244,107.651,106.7492,107.4299,297649.0
2022-09-06 09:30:00,122.93,123.46,121.24,121.87,233161.0,108.6854,109.154,107.1912,107.7482,233161.0
2022-09-06 10:00:00,121.76,121.97,120.29,120.77,158473.0,107.651,107.8366,106.3513,106.7757,158473.0
2022-09-06 10:30:00,120.75,121.56,120.31,121.27,103439.0,106.758,107.4741,106.369,107.2177,103439.0
2022-09-06 11:00:00,121.18,121.31,120.18,120.92,66233.0,107.1382,107.2531,106.2541,106.9083,66233.0
2022-09-06 11:30:00,120.81,122.03,120.81,121.9,55315.0,106.811,107.8897,106.811,107.7747,55315.0
2022-09-06 12:00:00,121.82,121.98,120.94,121.11,54784.0,107.704,107.8455,106.926,107.0763,54784.0
2022-09-06 12:30:00,121.16,121.52,120.77,121.25,38848.0,107.1205,107.4388,106.7757,107.2001,38848.0
2022-09-06 13:00:00,121.14,121.19,120.61,120.84,124701.0,107.1028,107.147,106.6342,106.8376,124701.0
2022-09-06 13:30:00,120.87,120.89,120.16,120.47,39674.0,106.8641,106.8818,106.2364,106.5104,39674.0
2022-09-06 14:00:00,120.47,121.05,120.41,120.95,69611.0,106.5104,107.0232,106.4574,106.9348,69611.0
2022-09-06 14:30:00,121.02,121.1,120.43,120.53,63576.0,106.9967,107.0674,106.4751,106.5635,63576.0
2022-09-06 15:00:00,120.55,120.85,120.34,120.63,70874.0,106.5812,106.8464,106.3955,106.6519,70874.0
2022-09-06 15:30:00,120.54,120.94,119.83,120.33,268734.0,106.5723,106.926,105.9446,106.3867,268734.0
2022-09-07 09:30:00,117.0,117.67,115.56,117.56,208469.0,103.4425,104.0349,102.1694,103.9376,208469.0
2022-09-07 10:00:00,117.51,117.92,116.76,117.88,77139.0,103.8934,104.2559,103.2303,104.2206,77139.0
2022-09-07 10:30:00,117.98,118.86,117.93,118.09,91075.0,104.309,105.087,104.2648,104.4062,91075.0
2022-09-07 11:00:00,118.06,118.32,117.75,117.87,48609.0,104.3797,104.6096,104.1056,104.2117,48609.0
2022-09-07 11:30:00,117.86,118.11,117.34,117.55,60967.0,104.2029,104.4239,103.7431,103.9288,60967.0
2022-09-07 12:00:00,117.61,117.88,116.5,116.74,117609.0,103.9819,104.2206,103.0005,103.2127,117609.0
2022-09-07 12:30:00,116.69,116.71,116.15,116.32,173724.0,103.1685,103.1861,102.691,102.8413,173724.0
2022-09-07 13:00:00,116.3,116.82,116.24,116.26,224384.0,102.8236,103.2834,102.7706,102.7883,224384.0
2022-09-07 13:30:00,116.24,117.35,116.19,117.2,103556.0,102.7706,103.752,102.7264,103.6194,103556.0
2022-09-07 14:00:00,117.23,117.38,116.83,117.0,73020.0,103.6459,103.7785,103.2922,103.4425,73020.0
2022-09-07 14:30:00,117.02,117.18,116.61,116.95,152122.0,103.4602,103.6017,103.0977,103.3983,152122.0
2022-09-07 15:00:00,116.94,117.45,116.87,117.34,208037.0,103.3895,103.8404,103.3276,103.7431,208037.0
2022-09-07 15:30:00,117.34,117.74,116.76,117.15,393789.0,103.7431,104.0968,103.2303,103.5752,393789.0
2022-09-08 09:30:00,118.59,118.69,116.89,117.96,402336.0,104.8483,104.9367,103.3453,104.2913,402336.0
2022-09-08 10:00:00,117.96,118.02,116.7,117.12,172204.0,104.2913,104.3443,103.1773,103.5486,172204.0
2022-09-08 10:30:00,117.08,117.43,116.72,117.06,145458.0,103.5133,103.8227,103.195,103.4956,145458.0
2022-09-08 11:00:00,117.01,118.05,116.51,117.77,175856.0,103.4514,104.3709,103.0093,104.1233,175856.0
2022-09-08 11:30:00,117.69,118.09,117.42,117.59,125440.0,104.0526,104.4062,103.8139,103.9642,125440.0
2022-09-08 12:00:00,117.59,117.66,116.71,117.29,107448.0,103.9642,104.0261,103.1861,103.6989,107448.0
2022-09-08 12:30:00,117.25,118.79,117.2,118.38,126944.0,103.6636,105.0251,103.6194,104.6626,126944.0
2022-09-08 13:00:00,118.41,118.9,118.08,118.16,160523.0,104.6892,105.1224,104.3974,104.4681,160523.0
2022-09-08 13:30:00,118.11,118.28,117.73,117.96,132663.0,104.4239,104.5742,104.0879,104.2913,132663.0
2022-09-08 14:00:00,117.99,118.46,117.97,118.29,147843.0,104.3178,104.7334,104.3001,104.5831,147843.0
2022-09-08 14:30:00,118.28,118.42,117.52,117.79,106015.0,104.5742,104.698,103.9023,104.141,106015.0
2022-09-08 15:00:00,117.84,117.96,117.3,117.84,79745.0,104.1852,104.2913,103.7078,104.1852,79745.0
2022-09-08 15:30:00,117.86,118.4,117.83,118.31,238210.0,104.2029,104.6803,104.1764,104.6007,238210.0
2022-09-09 09:30:00,120.88,122.58,120.8,121.77,230652.0,106.8729,108.3759,106.8022,107.6598,230652.0
2022-09-09 10:00:00,121.69,122.4,121.46,121.75,86398.0,107.5891,108.2168,107.3857,107.6421,86398.0
2022-09-09 10:30:00,121.71,121.9,121.04,121.54,56429.0,107.6068,107.7747,107.0144,107.4565,56429.0
2022-09-09 11:00:00,121.5,122.26,121.33,121.76,92618.0,107.4211,108.093,107.2708,107.651,92618.0
2022-09-09 11:30:00,121.74,122.37,121.6,122.24,60925.0,107.6333,108.1903,107.5095,108.0753,60925.0
2022-09-09 12:00:00,122.25,122.67,122.13,122.51,93614.0,108.0842,108.4555,107.9781,108.3141,93614.0
2022-09-09 12:30:00,122.53,123.24,122.48,123.17,59688.0,108.3317,108.9595,108.2875,108.8976,59688.0
2022-09-09 13:00:00,123.12,123.12,122.32,122.78,127246.0,108.8534,108.8534,108.1461,108.5528,127246.0
2022-09-09 13:30:00,122.83,122.91,122.51,122.86,66817.0,108.597,108.6677,108.3141,108.6235,66817.0
2022-09-09 14:00:00,122.84,122.94,122.58,122.77,37406.0,108.6058,108.6942,108.3759,108.5439,37406.0
2022-09-09 14:30:00,122.73,122.95,122.53,122.94,41897.0,108.5086,108.7031,108.3317,108.6942,41897.0
2022-09-09 15:00:00,122.92,124.1,122.88,123.94,130053.0,108.6766,109.7198,108.6412,109.5784,130053.0
2022-09-09 15:30:00,123.94,124.04,123.21,123.34,328190.0,109.5784,109.6668,108.9329,109.0479,328190.0
2022-09-12 09:30:00,125.36,126.68,124.87,126.62,203821.0,110.8338,112.0009,110.4006,111.9478,203821.0
2022-09-12 10:00:00,126.62,127.67,126.43,127.42,178537.0,111.9478,112.8761,111.7798,112.6551,178537.0
2022-09-12 10:30:00,127.38,127.67,126.79,127.1,173895.0,112.6197,112.8761,112.0981,112.3722,173895.0
2022-09-12 11:00:00,127.2,127.2,125.94,126.66,118024.0,112.4606,112.4606,111.3466,111.9832,118024.0
2022-09-12 11:30:00,126.65,126.9,126.24,126.68,82267.0,111.9743,112.1954,111.6118,112.0009,82267.0
2022-09-12 12:00:00,126.63,126.81,125.95,126.03,73612.0,111.9567,112.1158,111.3554,111.4262,73612.0
2022-09-12 12:30:00,126.05,126.38,126.01,126.21,62815.0,111.4439,111.7356,111.4085,111.5853,62815.0
2022-09-12 13:00:00,126.08,126.69,126.01,126.54,88145.0,111.4704,112.0097,111.4085,111.8771,88145.0
2022-09-12 13:30:00,126.57,126.86,125.89,126.24,169630.0,111.9036,112.16,111.3024,111.6118,169630.0
2022-09-12 14:00:00,126.25,126.76,125.74,126.28,74760.0,111.6207,112.0716,111.1698,111.6472,74760.0
2022-09-12 14:30:00,126.35,126.51,125.87,126.49,71711.0,111.7091,111.8506,111.2847,111.8329,71711.0
2022-09-12 15:00:00,126.52,126.76,126.39,126.64,144216.0,111.8594,112.0716,111.7445,111.9655,144216.0
2022-09-12 15:30:00,126.64,126.86,126.23,126.45,559457.0,111.9655,112.16,111.603,111.7975,559457.0
2022-09-13 09:30:00,124.41,127.07,124.41,126.56,347664.0,109.9939,112.3457,109.9939,111.8948,347664.0
2022-09-13 10:00:00,126.52,126.52,125.6,125.97,128511.0,111.8594,111.8594,111.046,111.3731,128511.0
2022-09-13 10:30:00,125.92,125.92,124.11,124.8,120516.0,111.3289,111.3289,109.7287,110.3387,120516.0
2022-09-13 11:00:00,124.75,125.31,124.5,124.95,136226.0,110.2945,110.7896,110.0735,110.4713,136226.0
2022-09-13 11:30:00,124.97,125.05,124.06,124.22,52129.0,110.489,110.5597,109.6845,109.8259,52129.0
2022-09-13 12:00:00,124.21,124.55,123.93,124.0,40328.0,109.8171,110.1177,109.5695,109.6314,40328.0
2022-09-13 12:30:00,123.95,124.26,123.51,124.16,79984.0,109.5872,109.8613,109.1982,109.7729,79984.0
2022-09-13 13:00:00,124.14,124.43,123.24,124.31,81068.0,109.7552,110.0116,108.9595,109.9055,81068.0
2022-09-13 13:30:00,124.55,125.44,124.43,125.02,131100.0,110.1177,110.9045,110.0116,110.5332,131100.0
2022-09-13 14:00:00,125.05,125.1,123.85,124.07,57198.0,110.5597,110.6039,109.4988,109.6933,57198.0
2022-09-13 14:30:00,124.1,124.34,123.73,123.96,88484.0,109.7198,109.932,109.3927,109.596,88484.0
2022-09-13 15:00:00,123.99,124.15,123.39,123.71,103381.0,109.6226,109.764,109.0921,109.375,103381.0
2022-09-13 15:30:00,123.69,123.69,122.52,122.93,345408.0,109.3573,109.3573,108.3229,108.6854,345408.0
2022-09-14 09:30:00,122.97,126.92,122.9,126.53,266452.0,110.0076,113.5412,109.945,113.1923,266452.0
2022-09-14 10:00:00,126.53,126.73,125.19,125.48,153089.0,113.1923,113.3713,111.9936,112.253,153089.0
2022-09-14 10:30:00,125.27,127.86,125.18,127.69,140363.0,112.0652,114.3821,111.9846,114.2301,140363.0
2022-09-14 11:00:00,127.66,128.05,127.08,127.12,141983.0,114.2032,114.5521,113.6844,113.7201,141983.0
2022-09-14 11:30:00,127.1,127.75,126.84,127.6,100311.0,113.7022,114.2837,113.4697,114.1495,100311.0
2022-09-14 12:00:00,127.61,127.68,127.12,127.27,120804.0,114.1585,114.2211,113.7201,113.8543,120804.0
2022-09-14 12:30:00,127.32,128.17,126.99,127.79,253201.0,113.8991,114.6595,113.6038,114.3195,253201.0
2022-09-14 13:00:00,127.82,127.86,127.08,127.15,61619.0,114.3464,114.3821,113.6844,113.747,61619.0
2022-09-14 13:30:00,127.16,127.24,126.27,126.31,84216.0,113.7559,113.8275,112.9597,112.9955,84216.0
2022-09-14 14:00:00,126.28,126.36,125.72,125.79,58993.0,112.9687,113.0403,112.4677,112.5303,58993.0
2022-09-14 14:30:00,125.74,126.25,125.73,125.88,44430.0,112.4856,112.9418,112.4767,112.6109,44430.0
2022-09-14 15:00:00,125.84,126.63,125.47,125.61,109019.0,112.5751,113.2818,112.2441,112.3693,109019.0
2022-09-14 15:30:00,125.55,126.96,125.2,126.73,391145.0,112.3156,113.577,112.0025,113.3713,391145.0
2022-09-15 09:30:00,124.37,125.35,123.14,125.22,211347.0,111.26,112.1367,110.1597,112.0204,211347.0
2022-09-15 10:00:00,125.4,125.82,124.74,124.74,122217.0,112.1814,112.5572,111.591,111.591,122217.0
2022-09-15 10:30:00,124.67,124.9,123.86,124.22,151036.0,111.5284,111.7342,110.8038,111.1258,151036.0
2022-09-15 11:00:00,124.0,125.32,124.0,125.26,115631.0,110.929,112.1099,110.929,112.0562,115631.0
2022-09-15 11:30:00,125.19,125.46,124.42,124.46,93400.0,111.9936,112.2351,111.3048,111.3405,93400.0
2022-09-15 12:00:00,124.45,124.57,123.93,124.22,98120.0,111.3316,111.4389,110.8664,111.1258,98120.0
2022-09-15 12:30:00,124.2,125.02,124.18,124.84,67453.0,111.1079,111.8415,111.09,111.6805,67453.0
2022-09-15 13:00:00,124.86,125.2,124.61,125.1,81258.0,111.6984,112.0025,111.4747,111.9131,81258.0
2022-09-15 13:30:00,125.11,125.15,124.2,124.33,217477.0,111.922,111.9578,111.1079,111.2242,217477.0
2022-09-15 14:00:00,124.3,124.3,123.58,123.73,127896.0,111.1974,111.1974,110.5533,110.6875,127896.0
2022-09-15 14:30:00,123.77,123.88,123.09,123.2,89750.0,110.7233,110.8217,110.1149,110.2134,89750.0
2022-09-15 15:00:00,123.17,123.21,122.4,122.58,186026.0,110.1865,110.2223,109.4977,109.6587,186026.0
2022-09-15 15:30:00,122.57,123.03,122.43,122.52,477258.0,109.6498,110.0613,109.5245,109.605,477258.0
2022-09-16 09:30:00,122.82,122.98,119.51,119.77,699616.0,109.8734,110.0165,106.9123,107.1449,699616.0
2022-09-16 10:00:00,119.8,120.93,119.24,120.47,177434.0,107.1717,108.1826,106.6708,107.7711,177434.0
2022-09-16 10:30:00,120.45,121.33,120.25,120.75,96657.0,107.7532,108.5405,107.5743,108.0216,96657.0
2022-09-16 11:00:00,120.79,121.18,120.38,120.85,95590.0,108.0574,108.4063,107.6906,108.1111,95590.0
2022-09-16 11:30:00,120.81,121.0,120.23,120.6,89296.0,108.0753,108.2453,107.5564,107.8874,89296.0
2022-09-16 12:00:00,120.59,120.6,118.95,119.0,182581.0,107.8785,107.8874,106.4113,106.4561,182581.0
2022-09-16 12:30:00,118.95,119.83,118.65,119.3,149205.0,106.4113,107.1986,106.143,106.7245,149205.0
2022-09-16 13:00:00,119.27,120.1,119.18,119.93,90447.0,106.6976,107.4401,106.6171,107.288,90447.0
2022-09-16 13:30:00,119.96,120.49,119.82,120.09,83462.0,107.3149,107.789,107.1896,107.4312,83462.0
2022-09-16 14:00:00,120.17,121.0,120.04,120.84,117714.0,107.5027,108.2453,107.3865,108.1021,117714.0
2022-09-16 14:30:00,120.81,121.38,120.66,121.16,77113.0,108.0753,108.5852,107.9411,108.3884,77113.0
2022-09-16 15:00:00,121.17,121.78,121.16,121.36,130677.0,108.3973,108.943,108.3884,108.5673,130677.0
2022-09-16 15:30:00,121.34,122.26,121.06,121.46,527330.0,108.5494,109.3724,108.2989,108.6568,527330.0
2022-09-19 09:30:00,117.23,120.38,117.01,120.1,206437.0,104.8727,107.6906,104.6758,107.4401,206437.0
2022-09-19 10:00:00,120.17,121.25,119.6,120.81,101762.0,107.5027,108.4689,106.9928,108.0753,101762.0
2022-09-19 10:30:00,120.66,121.11,120.32,120.52,82590.0,107.9411,108.3437,107.6369,107.8159,82590.0
2022-09-19 11:00:00,120.58,121.04,120.1,120.29,96934.0,107.8695,108.281,107.4401,107.6101,96934.0
2022-09-19 11:30:00,120.32,120.81,119.96,120.44,71537.0,107.6369,108.0753,107.3149,107.7443,71537.0
2022-09-19 12:00:00,120.35,121.0,120.35,120.53,51691.0,107.6638,108.2453,107.6638,107.8248,51691.0
2022-09-19 12:30:00,120.52,120.72,120.22,120.27,47334.0,107.8159,107.9948,107.5475,107.5922,47334.0
2022-09-19 13:00:00,120.25,120.49,120.1,120.15,61743.0,107.5743,107.789,107.4401,107.4849,61743.0
2022-09-19 13:30:00,120.17,120.44,119.91,120.11,81473.0,107.5027,107.7443,107.2702,107.4491,81473.0
2022-09-19 14:00:00,120.12,120.29,119.69,119.72,43492.0,107.458,107.6101,107.0733,107.1002,43492.0
2022-09-19 14:30:00,119.65,120.11,119.48,119.93,110193.0,107.0376,107.4491,106.8855,107.288,110193.0
2022-09-19 15:00:00,119.94,120.59,119.92,120.46,98150.0,107.297,107.8785,107.2791,107.7622,98150.0
2022-09-19 15:30:00,120.48,120.73,120.19,120.44,253636.0,107.7801,108.0037,107.5206,107.7443,253636.0
2022-09-20 09:30:00,120.03,120.44,118.26,118.33,143553.0,107.3775,107.7443,105.7941,105.8567,143553.0
2022-09-20 10:00:00,118.26,118.32,117.41,118.32,92882.0,105.7941,105.8478,105.0337,105.8478,92882.0
2022-09-20 10:30:00,118.34,118.67,117.59,118.35,81290.0,105.8656,106.1609,105.1947,105.8746,81290.0
2022-09-20 11:00:00,118.34,118.62,117.93,118.27,73327.0,105.8656,106.1161,105.4989,105.803,73327.0
2022-09-20 11:30:00,118.23,118.78,118.21,118.33,62998.0,105.7672,106.2593,105.7494,105.8567,62998.0
2022-09-20 12:00:00,118.33,118.85,118.28,118.38,39351.0,105.8567,106.3219,105.812,105.9014,39351.0
2022-09-20 12:30:00,118.4,119.25,118.32,119.22,62744.0,105.9193,106.6797,105.8478,106.6529,62744.0
2022-09-20 13:00:00,119.23,119.57,118.53,119.51,91597.0,106.6618,106.966,106.0356,106.9123,91597.0
2022-09-20 13:30:00,119.47,120.08,119.16,119.9,121835.0,106.8765,107.4222,106.5992,107.2612,121835.0
2022-09-20 14:00:00,119.97,120.09,119.3,119.75,63854.0,107.3238,107.4312,106.7245,107.127,63854.0
2022-09-20 14:30:00,119.73,119.84,119.16,119.56,62780.0,107.1091,107.2075,106.5992,106.957,62780.0
2022-09-20 15:00:00,119.56,119.75,119.3,119.72,109340.0,106.957,107.127,106.7245,107.1002,109340.0
2022-09-20 15:30:00,119.72,120.49,119.51,119.64,324733.0,107.1002,107.789,106.9123,107.0286,324733.0
2022-09-21 09:30:00,122.31,122.88,120.8,120.8,171454.0,109.4172,109.9271,108.0663,108.0663,171454.0
2022-09-21 10:00:00,120.81,121.26,120.39,121.26,70993.0,108.0753,108.4778,107.6996,108.4778,70993.0
2022-09-21 10:30:00,121.26,121.34,120.33,120.43,58149.0,108.4778,108.5494,107.6459,107.7353,58149.0
2022-09-21 11:00:00,120.42,120.58,119.73,120.29,67761.0,107.7264,107.8695,107.1091,107.6101,67761.0
2022-09-21 11:30:00,120.29,121.15,120.19,121.15,36721.0,107.6101,108.3794,107.5206,108.3794,36721.0
2022-09-21 12:00:00,121.13,121.14,120.34,120.49,49113.0,108.3616,108.3705,107.6548,107.789,49113.0
2022-09-21 12:30:00,120.47,121.08,120.41,121.02,79907.0,107.7711,108.3168,107.7174,108.2631,79907.0
2022-09-21 13:00:00,121.05,121.11,120.44,120.7,53465.0,108.29,108.3437,107.7443,107.9769,53465.0
2022-09-21 13:30:00,120.71,121.06,120.71,121.02,69115.0,107.9858,108.2989,107.9858,108.2631,69115.0
2022-09-21 14:00:00,120.84,120.84,118.85,119.53,103499.0,108.1021,108.1021,106.3219,106.9302,103499.0
2022-09-21 14:30:00,119.47,122.0,119.13,121.17,97555.0,106.8765,109.1398,106.5724,108.3973,97555.0
2022-09-21 15:00:00,121.24,121.35,119.19,119.3,77936.0,108.46,108.5584,106.6261,106.7245,77936.0
2022-09-21 15:30:00,119.26,119.67,118.2,118.23,388716.0,106.6887,107.0555,105.7404,105.7672,388716.0
2022-09-22 09:30:00,120.45,121.23,119.11,119.12,163327.0,107.7532,108.451,106.5545,106.5634,163327.0
2022-09-22 10:00:00,119.11,120.07,118.25,120.07,119434.0,106.5545,107.4133,105.7851,107.4133,119434.0
2022-09-22 10:30:00,119.98,120.12,118.7,118.79,114163.0,107.3328,107.458,106.1877,106.2682,114163.0
2022-09-22 11:00:00,118.78,119.62,118.49,119.45,118711.0,106.2593,107.0107,105.9998,106.8586,118711.0
2022-09-22 11:30:00,119.46,119.66,119.06,119.16,43920.0,106.8676,107.0465,106.5098,106.5992,43920.0
2022-09-22 12:00:00,119.15,119.81,119.05,119.17,67736.0,106.5903,107.1807,106.5008,106.6082,67736.0
2022-09-22 12:30:00,119.15,119.58,119.05,119.28,71723.0,106.5903,106.9749,106.5008,106.7066,71723.0
2022-09-22 13:00:00,119.33,119.65,118.96,119.41,86122.0,106.7513,107.0376,106.4203,106.8229,86122.0
2022-09-22 13:30:00,119.47,119.73,119.15,119.2,82995.0,106.8765,107.1091,106.5903,106.635,82995.0
2022-09-22 14:00:00,119.19,119.34,118.81,119.18,246469.0,106.6261,106.7602,106.2861,106.6171,246469.0
2022-09-22 14:30:00,119.16,119.66,118.96,119.66,162815.0,106.5992,107.0465,106.4203,107.0465,162815.0
2022-09-22 15:00:00,119.7,120.09,119.42,119.72,115047.0,107.0823,107.4312,106.8318,107.1002,115047.0
2022-09-22 15:30:00,119.71,119.83,118.18,118.32,672659.0,107.0912,107.1986,105.7225,105.8478,672659.0
2022-09-23 09:30:00,113.51,113.73,109.09,110.1,400275.0,101.5448,101.7416,97.5907,98.4942,400275.0
2022-09-23 10:00:00,110.11,111.36,109.66,110.62,243681.0,98.5032,99.6214,98.1006,98.9594,243681.0
2022-09-23 10:30:00,110.64,110.73,109.24,109.37,290232.0,98.9773,99.0578,97.7249,97.8412,290232.0
2022-09-23 11:00:00,109.35,110.33,109.27,110.32,155680.0,97.8233,98.7,97.7517,98.691,155680.0
2022-09-23 11:30:00,110.35,110.47,109.27,109.65,118524.0,98.7179,98.8252,97.7517,98.0917,118524.0
2022-09-23 12:00:00,109.66,109.83,109.11,109.12,235277.0,98.1006,98.2527,97.6086,97.6175,235277.0
2022-09-23 12:30:00,109.16,109.76,108.53,109.7,142069.0,97.6533,98.1901,97.0897,98.1364,142069.0
2022-09-23 13:00:00,109.73,109.97,109.33,109.44,95648.0,98.1632,98.3779,97.8054,97.9038,95648.0
2022-09-23 13:30:00,109.45,109.64,109.15,109.46,300363.0,97.9128,98.0827,97.6444,97.9217,300363.0
2022-09-23 14:00:00,109.49,109.52,108.63,109.06,139420.0,97.9485,97.9754,97.1792,97.5639,139420.0
2022-09-23 14:30:00,109.06,109.06,107.88,108.04,119565.0,97.5639,97.5639,96.5083,96.6514,119565.0
2022-09-23 15:00:00,108.05,108.88,107.89,108.56,201858.0,96.6603,97.4028,96.5172,97.1166,201858.0
2022-09-23 15:30:00,108.56,109.24,108.15,109.12,539991.0,97.1166,97.7249,96.7498,97.6175,539991.0
2022-09-26 09:30:00,108.16,108.9,106.63,108.18,202939.0,96.7587,97.4207,95.39,96.7766,202939.0
2022-09-26 10:00:00,108.22,109.88,107.76,109.08,135304.0,96.8124,98.2974,96.4009,97.5818,135304.0
2022-09-26 10:30:00,109.16,109.58,108.35,108.58,194242.0,97.6533,98.0291,96.9287,97.1345,194242.0
2022-09-26 11:00:00,108.57,108.69,107.45,107.45,153233.0,97.1255,97.2329,96.1236,96.1236,153233.0
2022-09-26 11:30:00,107.49,107.68,106.72,106.84,175817.0,96.1594,96.3293,95.4705,95.5779,175817.0
2022-09-26 12:00:00,106.83,107.04,106.22,106.32,122627.0,95.5689,95.7568,95.0232,95.1127,122627.0
2022-09-26 12:30:00,106.29,106.58,105.85,106.24,180529.0,95.0859,95.3453,94.6922,95.0411,180529.0
2022-09-26 13:00:00,106.24,106.26,105.29,105.55,191074.0,95.0411,95.059,94.1913,94.4239,191074.0
2022-09-26 13:30:00,105.53,106.47,105.24,105.91,243835.0,94.406,95.2469,94.1465,94.7459,243835.0
2022-09-26 14:00:00,105.91,106.71,105.63,105.83,142922.0,94.7459,95.4616,94.4954,94.6743,142922.0
2022-09-26 14:30:00,105.83,106.41,105.7,105.71,172904.0,94.6743,95.1932,94.558,94.567,172904.0
2022-09-26 15:00:00,105.68,106.01,105.5,105.75,148130.0,94.5402,94.8354,94.3791,94.6028,148130.0
2022-09-26 15:30:00,105.75,105.75,105.09,105.18,517926.0,94.6028,94.6028,94.0123,94.0929,517926.0
2022-09-27 09:30:00,107.0,107.36,105.06,106.69,440312.0,95.721,96.0431,93.9855,95.4437,440312.0
2022-09-27 10:00:00,106.69,107.51,105.42,106.2,384075.0,95.4437,96.1773,94.3076,95.0053,384075.0
2022-09-27 10:30:00,106.24,107.39,106.16,107.27,218053.0,95.0411,96.0699,94.9696,95.9626,218053.0
2022-09-27 11:00:00,107.32,107.38,106.01,106.06,257007.0,96.0073,96.061,94.8354,94.8801,257007.0
2022-09-27 11:30:00,106.03,106.51,105.74,105.86,138018.0,94.8533,95.2827,94.5938,94.7012,138018.0
2022-09-27 12:00:00,105.88,105.97,104.89,105.5,141808.0,94.7191,94.7996,93.8334,94.3791,141808.0
2022-09-27 12:30:00,105.5,105.84,105.22,105.65,68446.0,94.3791,94.6833,94.1286,94.5133,68446.0
2022-09-27 13:00:00,105.63,105.82,105.28,105.53,77085.0,94.4954,94.6654,94.1823,94.406,77085.0
2022-09-27 13:30:00,105.48,105.72,105.22,105.71,85355.0,94.3612,94.5759,94.1286,94.567,85355.0
2022-09-27 14:00:00,105.69,106.03,105.56,105.66,121526.0,94.5491,94.8533,94.4328,94.5223,121526.0
2022-09-27 14:30:00,105.66,106.39,105.6,106.36,89155.0,94.5223,95.1753,94.4686,95.1485,89155.0
2022-09-27 15:00:00,106.41,106.41,105.6,105.95,238278.0,95.1932,95.1932,94.4686,94.7817,238278.0
2022-09-27 15:30:00,106.0,106.1,105.19,105.41,511973.0,94.8264,94.9159,94.1018,94.2986,511973.0
2022-09-28 09:30:00,106.0,107.55,105.78,107.31,314572.0,94.8264,96.213,94.6296,95.9983,314572.0
2022-09-28 10:00:00,107.35,107.93,106.84,107.69,186229.0,96.0341,96.553,95.5779,96.3383,186229.0
2022-09-28 10:30:00,107.7,110.0,107.67,109.43,474846.0,96.3472,98.4048,96.3204,97.8949,474846.0
2022-09-28 11:00:00,109.35,110.15,109.3,109.79,83313.0,97.8233,98.539,97.7786,98.2169,83313.0
2022-09-28 11:30:00,109.81,109.81,109.16,109.27,118015.0,98.2348,98.2348,97.6533,97.7517,118015.0
2022-09-28 12:00:00,109.27,110.46,109.13,110.04,75959.0,97.7517,98.8163,97.6265,98.4406,75959.0
2022-09-28 12:30:00,110.06,110.36,109.96,110.15,80511.0,98.4585,98.7268,98.369,98.539,80511.0
2022-09-28 13:00:00,110.16,110.78,110.06,110.25,55574.0,98.5479,99.1026,98.4585,98.6284,55574.0
2022-09-28 13:30:00,110.32,110.52,110.13,110.33,85794.0,98.691,98.87,98.5211,98.7,85794.0
2022-09-28 14:00:00,110.36,110.82,110.24,110.39,115596.0,98.7268,99.1383,98.6195,98.7537,115596.0
2022-09-28 14:30:00,110.39,110.97,110.38,110.6,76716.0,98.7537,99.2725,98.7447,98.9415,76716.0
2022-09-28 15:00:00,110.6,111.39,110.57,111.38,217145.0,98.9415,99.6483,98.9147,99.6393,217145.0
2022-09-28 15:30:00,111.41,112.37,111.41,111.73,448442.0,99.6661,100.525,99.6661,99.9524,448442.0
2022-09-29 09:30:00,110.65,111.15,109.39,110.36,196974.0,98.9863,99.4336,97.8591,98.7268,196974.0
2022-09-29 10:00:00,110.36,110.45,108.5,108.97,126292.0,98.7268,98.8073,97.0629,97.4834,126292.0
2022-09-29 10:30:00,108.95,111.2,108.68,110.82,107927.0,97.4655,99.4783,97.2239,99.1383,107927.0
2022-09-29 11:00:00,110.81,111.8,110.66,111.01,206032.0,99.1294,100.015,98.9952,99.3083,206032.0
2022-09-29 11:30:00,111.04,112.46,110.74,112.04,111095.0,99.3352,100.6055,99.0668,100.2297,111095.0
2022-09-29 12:00:00,112.02,112.63,111.7,112.17,122010.0,100.2118,100.7575,99.9256,100.346,122010.0
2022-09-29 12:30:00,112.18,112.99,112.18,112.83,87022.0,100.355,101.0796,100.355,100.9365,87022.0
2022-09-29 13:00:00,112.86,112.91,112.26,112.43,88326.0,100.9633,101.008,100.4265,100.5786,88326.0
2022-09-29 13:30:00,112.41,112.64,111.89,111.97,115663.0,100.5607,100.7665,100.0956,100.1671,115663.0
2022-09-29 14:00:00,111.99,112.03,111.48,111.88,113436.0,100.185,100.2208,99.7288,100.0866,113436.0
2022-09-29 14:30:00,111.89,112.37,111.73,111.76,82886.0,100.0956,100.525,99.9524,99.9793,82886.0
2022-09-29 15:00:00,111.79,112.59,111.76,112.35,82190.0,100.0061,100.7218,99.9793,100.5071,82190.0
2022-09-29 15:30:00,112.32,113.28,112.32,112.98,236404.0,100.4802,101.339,100.4802,101.0707,236404.0
2022-09-30 09:30:00,111.37,111.77,109.91,111.5,160600.0,99.6304,99.9882,98.3243,99.7467,160600.0
2022-09-30 10:00:00,111.54,112.25,111.05,111.56,70610.0,99.7824,100.4176,99.3441,99.8003,70610.0
2022-09-30 10:30:00,111.5,112.27,111.41,112.21,59296.0,99.7467,100.4355,99.6661,100.3818,59296.0
2022-09-30 11:00:00,112.22,113.14,112.09,112.87,83682.0,100.3908,101.2138,100.2745,100.9722,83682.0
2022-09-30 11:30:00,112.87,113.63,112.8,113.32,109745.0,100.9722,101.6521,100.9096,101.3748,109745.0
2022-09-30 12:00:00,113.35,113.46,112.66,112.92,80244.0,101.4017,101.5001,100.7844,101.017,80244.0
2022-09-30 12:30:00,112.9,113.5,112.7,113.22,83508.0,100.9991,101.5358,100.8202,101.2854,83508.0
2022-09-30 13:00:00,113.21,113.34,112.79,112.84,75402.0,101.2764,101.3927,100.9007,100.9454,75402.0
2022-09-30 13:30:00,112.86,112.9,112.11,112.44,71075.0,100.9633,100.9991,100.2924,100.5876,71075.0
2022-09-30 14:00:00,112.44,112.48,111.65,111.79,80582.0,100.5876,100.6234,99.8809,100.0061,80582.0
2022-09-30 14:30:00,111.81,111.85,111.03,111.38,80357.0,100.024,100.0598,99.3262,99.6393,80357.0
2022-09-30 15:00:00,111.42,111.93,111.13,111.92,92134.0,99.6751,100.1313,99.4157,100.1224,92134.0
2022-09-30 15:30:00,111.94,112.14,111.52,111.7,306654.0,100.1403,100.3192,99.7646,99.9256,306654.0
2022-10-03 09:30:00,116.92,118.44,116.56,117.79,230836.0,104.5953,105.9551,104.2733,105.3736,230836.0
2022-10-03 10:00:00,117.78,118.92,117.45,118.54,166658.0,105.3647,106.3845,105.0695,106.0446,166658.0
2022-10-03 10:30:00,118.63,119.59,118.22,119.29,216627.0,106.1251,106.9839,105.7583,106.7155,216627.0
2022-10-03 11:00:00,119.27,119.7,118.93,119.05,158413.0,106.6976,107.0823,106.3935,106.5008,158413.0
2022-10-03 11:30:00,119.01,119.51,118.72,118.89,110528.0,106.465,106.9123,106.2056,106.3577,110528.0
2022-10-03 12:00:00,118.82,119.12,118.16,118.36,58661.0,106.2951,106.5634,105.7046,105.8835,58661.0
2022-10-03 12:30:00,118.34,118.68,118.21,118.68,57526.0,105.8656,106.1698,105.7494,106.1698,57526.0
2022-10-03 13:00:00,118.68,118.98,118.56,118.66,86853.0,106.1698,106.4382,106.0625,106.1519,86853.0
2022-10-03 13:30:00,118.63,118.96,118.47,118.86,88984.0,106.1251,106.4203,105.9819,106.3308,88984.0
2022-10-03 14:00:00,118.81,119.53,118.78,119.46,92544.0,106.2861,106.9302,106.2593,106.8676,92544.0
2022-10-03 14:30:00,119.46,119.96,119.33,119.79,103382.0,106.8676,107.3149,106.7513,107.1628,103382.0
2022-10-03 15:00:00,119.81,120.69,119.75,120.49,157801.0,107.1807,107.9679,107.127,107.789,157801.0
2022-10-03 15:30:00,120.48,120.58,119.63,119.89,581325.0,107.7801,107.8695,107.0197,107.2523,581325.0
2022-10-04 09:30:00,123.04,123.25,121.47,122.59,207929.0,110.0702,110.2581,108.6657,109.6677,207929.0
2022-10-04 10:00:00,122.6,123.32,122.43,123.13,106969.0,109.6766,110.3207,109.5245,110.1507,106969.0
2022-10-04 10:30:00,123.14,125.06,122.53,124.97,221401.0,110.1597,111.8773,109.614,111.7968,221401.0
2022-10-04 11:00:00,124.94,124.97,124.45,124.47,190819.0,111.7699,111.7968,111.3316,111.3495,190819.0
2022-10-04 11:30:00,124.42,124.81,124.07,124.42,131243.0,111.3048,111.6536,110.9916,111.3048,131243.0
2022-10-04 12:00:00,124.39,124.98,124.26,124.37,102092.0,111.2779,111.8057,111.1616,111.26,102092.0
2022-10-04 12:30:00,124.29,124.57,123.69,123.88,61235.0,111.1885,111.4389,110.6517,110.8217,61235.0
2022-10-04 13:00:00,123.88,124.68,123.84,124.67,87324.0,110.8217,111.5373,110.7859,111.5284,87324.0
2022-10-04 13:30:00,124.68,124.86,124.37,124.8,89699.0,111.5373,111.6984,111.26,111.6447,89699.0
2022-10-04 14:00:00,124.81,125.19,124.65,124.66,132305.0,111.6536,111.9936,111.5105,111.5195,132305.0
2022-10-04 14:30:00,124.67,125.03,124.49,124.86,82429.0,111.5284,111.8504,111.3674,111.6984,82429.0
2022-10-04 15:00:00,124.86,124.96,124.12,124.38,105361.0,111.6984,111.7878,111.0364,111.269,105361.0
2022-10-04 15:30:00,124.36,125.38,124.07,125.17,321539.0,111.2511,112.1636,110.9916,111.9757,321539.0
2022-10-05 09:30:00,125.07,126.75,125.07,125.98,200311.0,111.8862,113.3891,111.8862,112.7003,200311.0
2022-10-05 10:00:00,125.78,125.89,123.14,124.63,219074.0,112.5214,112.6198,110.1597,111.4926,219074.0
2022-10-05 10:30:00,124.69,126.36,124.6,126.19,215184.0,111.5463,113.0403,111.4658,112.8882,215184.0
2022-10-05 11:00:00,126.28,126.65,125.56,125.8,104112.0,112.9687,113.2997,112.3246,112.5393,104112.0
2022-10-05 11:30:00,125.8,126.27,125.48,125.61,195233.0,112.5393,112.9597,112.253,112.3693,195233.0
2022-10-05 12:00:00,125.68,126.34,125.28,125.95,99552.0,112.4319,113.0224,112.0741,112.6735,99552.0
2022-10-05 12:30:00,125.88,127.11,125.82,126.6,155310.0,112.6109,113.7112,112.5572,113.255,155310.0
2022-10-05 13:00:00,126.6,127.36,126.43,127.23,167249.0,113.255,113.9348,113.1029,113.8185,167249.0
2022-10-05 13:30:00,127.18,127.37,126.76,126.82,98450.0,113.7738,113.9438,113.3981,113.4518,98450.0
2022-10-05 14:00:00,126.83,126.95,126.23,126.45,77248.0,113.4607,113.5681,112.924,113.1208,77248.0
2022-10-05 14:30:00,126.47,126.83,126.21,126.78,100931.0,113.1387,113.4607,112.9061,113.416,100931.0
2022-10-05 15:00:00,126.8,127.35,126.76,127.04,138329.0,113.4339,113.9259,113.3981,113.6486,138329.0
2022-10-05 15:30:00,127.03,127.14,125.88,126.11,502286.0,113.6396,113.738,112.6109,112.8166,502286.0
2022-10-06 09:30:00,124.8,127.67,124.66,127.59,260072.0,111.6447,114.2122,111.5195,114.1406,260072.0
2022-10-06 10:00:00,127.58,127.68,126.27,127.0,220904.0,114.1317,114.2211,112.9597,113.6128,220904.0
2022-10-06 10:30:00,126.98,128.22,126.7,127.78,225372.0,113.5949,114.7042,113.3444,114.3106,225372.0
2022-10-06 11:00:00,127.76,128.08,127.31,127.78,121435.0,114.2927,114.5789,113.8901,114.3106,121435.0
2022-10-06 11:30:00,127.74,128.08,126.56,126.66,571267.0,114.2748,114.5789,113.2192,113.3086,571267.0
2022-10-06 12:00:00,126.63,127.35,126.51,127.3,164885.0,113.2818,113.9259,113.1744,113.8812,164885.0
2022-10-06 12:30:00,127.34,127.66,127.19,127.57,172623.0,113.9169,114.2032,113.7828,114.1227,172623.0
2022-10-06 13:00:00,127.56,127.87,127.48,127.81,178850.0,114.1138,114.3911,114.0422,114.3374,178850.0
2022-10-06 13:30:00,127.81,128.28,127.64,128.02,163887.0,114.3374,114.7579,114.1853,114.5253,163887.0
2022-10-06 14:00:00,128.02,128.5,127.7,127.79,128346.0,114.5253,114.9547,114.239,114.3195,128346.0
2022-10-06 14:30:00,127.76,128.07,127.02,127.37,374518.0,114.2927,114.57,113.6307,113.9438,374518.0
2022-10-06 15:00:00,127.35,127.81,127.29,127.81,197036.0,113.9259,114.3374,113.8722,114.3374,197036.0
2022-10-06 15:30:00,127.81,127.97,127.41,127.56,552487.0,114.3374,114.4805,113.9796,114.1138,552487.0
2022-10-07 09:30:00,128.07,129.68,127.59,128.25,300138.0,114.57,116.0103,114.1406,114.731,300138.0
2022-10-07 10:00:00,128.2,128.91,126.76,128.74,265891.0,114.6863,115.3215,113.3981,115.1694,265891.0
2022-10-07 10:30:00,128.79,130.13,128.54,129.94,176073.0,115.2141,116.4129,114.9905,116.2429,176073.0
2022-10-07 11:00:00,129.93,130.3,129.43,130.0,112656.0,116.2339,116.5649,115.7866,116.2966,112656.0
2022-10-07 11:30:00,130.0,130.32,129.41,129.46,123950.0,116.2966,116.5828,115.7687,115.8135,123950.0
2022-10-07 12:00:00,129.44,130.0,129.34,129.39,83755.0,115.7956,116.2966,115.7061,115.7509,83755.0
2022-10-07 12:30:00,129.4,129.4,128.24,128.62,84258.0,115.7598,115.7598,114.7221,115.062,84258.0
2022-10-07 13:00:00,128.58,129.14,128.24,129.0,97032.0,115.0262,115.5272,114.7221,115.402,97032.0
2022-10-07 13:30:00,129.04,129.61,128.94,129.22,68500.0,115.4378,115.9477,115.3483,115.5988,68500.0
2022-10-07 14:00:00,129.2,129.24,128.49,128.61,63975.0,115.5809,115.6167,114.9457,115.0531,63975.0
2022-10-07 14:30:00,128.58,128.68,128.1,128.2,84763.0,115.0262,115.1157,114.5968,114.6863,84763.0
2022-10-07 15:00:00,128.17,128.26,126.46,126.6,121571.0,114.6595,114.74,113.1297,113.255,121571.0
2022-10-07 15:30:00,126.62,127.65,126.28,127.54,495630.0,113.2728,114.1943,112.9687,114.0959,495630.0
2022-10-10 09:30:00,127.45,129.25,126.6,126.77,190387.0,114.0154,115.6256,113.255,113.407,190387.0
2022-10-10 10:00:00,126.72,127.08,125.92,126.89,159161.0,113.3623,113.6844,112.6466,113.5144,159161.0
2022-10-10 10:30:00,126.87,126.87,124.12,124.53,111354.0,113.4965,113.4965,111.0364,111.4032,111354.0
2022-10-10 11:00:00,124.5,125.0,123.63,124.08,108156.0,111.3763,111.8236,110.598,111.0006,108156.0
2022-10-10 11:30:00,124.04,124.96,123.66,124.83,117063.0,110.9648,111.7878,110.6249,111.6715,117063.0
2022-10-10 12:00:00,124.8,125.25,124.35,124.53,57940.0,111.6447,112.0473,111.2421,111.4032,57940.0
2022-10-10 12:30:00,124.51,125.06,124.33,124.88,43612.0,111.3853,111.8773,111.2242,111.7163,43612.0
2022-10-10 13:00:00,124.86,124.86,124.28,124.46,46727.0,111.6984,111.6984,111.1795,111.3405,46727.0
2022-10-10 13:30:00,124.46,125.99,124.45,125.66,46941.0,111.3405,112.7093,111.3316,112.414,46941.0
2022-10-10 14:00:00,125.73,125.73,123.9,123.94,51479.0,112.4767,112.4767,110.8396,110.8753,51479.0
2022-10-10 14:30:00,123.93,124.08,123.35,123.76,105944.0,110.8664,111.0006,110.3475,110.7143,105944.0
2022-10-10 15:00:00,123.77,124.05,123.54,123.65,87079.0,110.7233,110.9738,110.5175,110.6159,87079.0
2022-10-10 15:30:00,123.72,124.46,123.51,123.75,252088.0,110.6785,111.3405,110.4907,110.7054,252088.0
2022-10-11 09:30:00,121.28,123.12,120.57,121.78,155477.0,108.4957,110.1418,107.8606,108.943,155477.0
2022-10-11 10:00:00,121.78,121.8,120.62,121.03,99286.0,108.943,108.9609,107.9053,108.2721,99286.0
2022-10-11 10:30:00,121.01,122.39,120.67,121.82,117345.0,108.2542,109.4887,107.95,108.9788,117345.0
2022-10-11 11:00:00,121.81,123.2,121.76,123.14,100404.0,108.9699,110.2134,108.9251,110.1597,100404.0
2022-10-11 11:30:00,123.19,123.88,123.18,123.8,108366.0,110.2044,110.8217,110.1955,110.7501,108366.0
2022-10-11 12:00:00,123.82,124.95,123.61,124.74,92763.0,110.768,111.7789,110.5801,111.591,92763.0
2022-10-11 12:30:00,124.74,125.33,124.58,124.91,93278.0,111.591,112.1188,111.4479,111.7431,93278.0
2022-10-11 13:00:00,124.94,125.05,124.41,124.71,61909.0,111.7699,111.8683,111.2958,111.5642,61909.0
2022-10-11 13:30:00,124.73,124.82,124.48,124.69,55439.0,111.5821,111.6626,111.3584,111.5463,55439.0
2022-10-11 14:00:00,124.67,124.69,123.93,124.08,65780.0,111.5284,111.5463,110.8664,111.0006,65780.0
2022-10-11 14:30:00,124.1,124.3,122.48,122.52,64953.0,111.0185,111.1974,109.5692,109.605,64953.0
2022-10-11 15:00:00,122.51,122.67,121.98,122.6,117276.0,109.5961,109.7392,109.122,109.6766,117276.0
2022-10-11 15:30:00,122.65,123.1,122.17,122.75,324432.0,109.7213,110.1239,109.2919,109.8108,324432.0
2022-10-12 09:30:00,121.7,122.66,120.63,121.69,86554.0,108.8715,109.7303,107.9143,108.8625,86554.0
2022-10-12 10:00:00,121.68,121.96,120.2,120.78,53458.0,108.8536,109.1041,107.5296,108.0484,53458.0
2022-10-12 10:30:00,120.74,121.82,120.64,121.69,97065.0,108.0127,108.9788,107.9232,108.8625,97065.0
2022-10-12 11:00:00,121.7,123.19,121.6,122.86,260065.0,108.8715,110.2044,108.782,109.9092,260065.0
2022-10-12 11:30:00,122.89,123.75,122.26,123.24,142157.0,109.936,110.7054,109.3724,110.2491,142157.0
2022-10-12 12:00:00,123.32,123.43,122.54,123.07,58890.0,110.3207,110.4191,109.6229,110.0971,58890.0
2022-10-12 12:30:00,123.09,123.95,122.84,123.91,76504.0,110.1149,110.8843,109.8913,110.8485,76504.0
2022-10-12 13:00:00,123.92,124.5,123.83,124.41,97751.0,110.8575,111.3763,110.7769,111.2958,97751.0
2022-10-12 13:30:00,124.42,124.76,124.04,124.11,93447.0,111.3048,111.6089,110.9648,111.0274,93447.0
2022-10-12 14:00:00,124.21,124.35,123.83,124.21,54802.0,111.1169,111.2421,110.7769,111.1169,54802.0
2022-10-12 14:30:00,124.22,124.58,123.68,123.83,59921.0,111.1258,111.4479,110.6428,110.7769,59921.0
2022-10-12 15:00:00,123.8,124.06,123.59,123.98,98230.0,110.7501,110.9827,110.5622,110.9111,98230.0
2022-10-12 15:30:00,123.98,124.36,123.41,123.44,284201.0,110.9111,111.2511,110.4012,110.4281,284201.0
2022-10-13 09:30:00,121.52,123.81,121.52,123.22,108364.0,108.7104,110.7591,108.7104,110.2312,108364.0
2022-10-13 10:00:00,123.3,124.02,122.73,122.88,53389.0,110.3028,110.9469,109.7929,109.9271,53389.0
2022-10-13 10:30:00,122.93,126.0,122.93,125.87,90493.0,109.9718,112.7182,109.9718,112.6019,90493.0
2022-10-13 11:00:00,125.81,127.72,125.6,126.84,194027.0,112.5482,114.2569,112.3604,113.4697,194027.0
2022-10-13 11:30:00,126.86,128.32,126.83,127.97,173716.0,113.4875,114.7936,113.4607,114.4805,173716.0
2022-10-13 12:00:00,127.86,128.13,126.38,126.67,116236.0,114.3821,114.6237,113.0581,113.3176,116236.0
2022-10-13 12:30:00,126.73,128.06,126.58,127.69,125267.0,113.3713,114.5611,113.2371,114.2301,125267.0
2022-10-13 13:00:00,127.7,128.32,127.44,128.07,87357.0,114.239,114.7936,114.0064,114.57,87357.0
2022-10-13 13:30:00,128.05,128.21,127.4,127.41,42176.0,114.5521,114.6952,113.9706,113.9796,42176.0
2022-10-13 14:00:00,127.32,127.41,126.82,127.22,75023.0,113.8991,113.9796,113.4518,113.8096,75023.0
2022-10-13 14:30:00,127.24,128.07,127.24,127.98,70245.0,113.8275,114.57,113.8275,114.4895,70245.0
2022-10-13 15:00:00,127.95,128.06,127.63,127.69,79672.0,114.4626,114.5611,114.1764,114.2301,79672.0
2022-10-13 15:30:00,127.71,128.05,127.19,127.38,348876.0,114.2479,114.5521,113.7828,113.9527,348876.0
2022-10-14 09:30:00,124.93,127.3,124.14,124.48,235292.0,112.4562,114.5896,111.7451,112.0511,235292.0
2022-10-14 10:00:00,124.48,124.7,121.94,122.74,152540.0,112.0511,112.2492,109.7647,110.4849,152540.0
2022-10-14 10:30:00,122.75,123.21,122.04,122.72,93042.0,110.4939,110.9079,109.8548,110.4669,93042.0
2022-10-14 11:00:00,122.7,123.71,122.7,123.67,104683.0,110.4489,111.358,110.4489,111.322,104683.0
2022-10-14 11:30:00,123.65,123.65,122.9,123.08,125476.0,111.304,111.304,110.6289,110.7909,125476.0
2022-10-14 12:00:00,123.01,123.63,122.62,122.8,131195.0,110.7279,111.286,110.3768,110.5389,131195.0
2022-10-14 12:30:00,122.79,123.01,122.1,122.22,128013.0,110.5299,110.7279,109.9088,110.0168,128013.0
2022-10-14 13:00:00,122.26,122.66,121.56,121.89,102771.0,110.0528,110.4128,109.4227,109.7197,102771.0
2022-10-14 13:30:00,121.9,122.16,121.46,121.93,121886.0,109.7287,109.9628,109.3327,109.7557,121886.0
2022-10-14 14:00:00,121.95,121.95,120.93,121.23,110132.0,109.7737,109.7737,108.8556,109.1256,110132.0
2022-10-14 14:30:00,121.21,121.37,120.91,121.03,64171.0,109.1076,109.2516,108.8376,108.9456,64171.0
2022-10-14 15:00:00,121.15,121.44,120.68,121.22,116423.0,109.0536,109.3147,108.6305,109.1166,116423.0
2022-10-14 15:30:00,121.19,121.85,120.5,120.56,395693.0,109.0896,109.6837,108.4685,108.5225,395693.0
2022-10-17 09:30:00,122.65,123.93,121.82,122.03,283803.0,110.4038,111.556,109.6567,109.8457,283803.0
2022-10-17 10:00:00,122.02,122.95,121.98,122.57,197506.0,109.8367,110.6739,109.8007,110.3318,197506.0
2022-10-17 10:30:00,122.61,123.02,120.9,121.48,168268.0,110.3678,110.7369,108.8286,109.3507,168268.0
2022-10-17 11:00:00,121.51,121.88,120.99,121.28,161059.0,109.3777,109.7107,108.9096,109.1706,161059.0
2022-10-17 11:30:00,121.27,121.82,120.85,121.58,64192.0,109.1616,109.6567,108.7836,109.4407,64192.0
2022-10-17 12:00:00,121.56,121.94,121.18,121.62,76090.0,109.4227,109.7647,109.0806,109.4767,76090.0
2022-10-17 12:30:00,121.65,121.9,121.18,121.9,74107.0,109.5037,109.7287,109.0806,109.7287,74107.0
2022-10-17 13:00:00,121.85,122.18,121.49,121.89,60895.0,109.6837,109.9808,109.3597,109.7197,60895.0
2022-10-17 13:30:00,121.87,122.16,121.71,121.73,90783.0,109.7017,109.9628,109.5577,109.5757,90783.0
2022-10-17 14:00:00,121.69,121.93,120.67,121.5,185845.0,109.5397,109.7557,108.6215,109.3687,185845.0
2022-10-17 14:30:00,121.6,121.84,121.29,121.45,112729.0,109.4587,109.6747,109.1796,109.3237,112729.0
2022-10-17 15:00:00,121.43,121.62,121.11,121.42,246442.0,109.3057,109.4767,109.0176,109.2967,246442.0
2022-10-17 15:30:00,121.42,121.46,120.65,120.93,460310.0,109.2967,109.3327,108.6035,108.8556,460310.0
2022-10-18 09:30:00,124.02,125.42,122.94,123.01,716060.0,111.6371,112.8973,110.6649,110.7279,716060.0
2022-10-18 10:00:00,123.01,124.33,123.0,123.4,157052.0,110.7279,111.9161,110.7189,111.079,157052.0
2022-10-18 10:30:00,123.41,123.7,122.77,122.83,176841.0,111.088,111.349,110.5119,110.5659,176841.0
2022-10-18 11:00:00,122.8,122.82,121.55,121.92,139166.0,110.5389,110.5569,109.4137,109.7467,139166.0
2022-10-18 11:30:00,121.92,122.21,121.38,122.08,103154.0,109.7467,110.0078,109.2606,109.8908,103154.0
2022-10-18 12:00:00,122.03,122.69,122.03,122.48,177019.0,109.8457,110.4399,109.8457,110.2508,177019.0
2022-10-18 12:30:00,122.48,123.48,122.41,123.32,61292.0,110.2508,111.151,110.1878,111.0069,61292.0
2022-10-18 13:00:00,123.33,124.8,123.04,124.77,143100.0,111.0159,112.3392,110.7549,112.3122,143100.0
2022-10-18 13:30:00,124.77,124.83,123.32,123.53,203086.0,112.3122,112.3662,111.0069,111.196,203086.0
2022-10-18 14:00:00,123.53,123.97,123.0,123.57,122262.0,111.196,111.592,110.7189,111.232,122262.0
2022-10-18 14:30:00,123.63,123.77,122.82,123.59,191200.0,111.286,111.412,110.5569,111.25,191200.0
2022-10-18 15:00:00,123.57,123.92,123.16,123.31,120754.0,111.232,111.547,110.8629,110.9979,120754.0
2022-10-18 15:30:00,123.33,124.08,123.14,124.06,447814.0,111.0159,111.6911,110.8449,111.6731,447814.0
2022-10-19 09:30:00,125.0,127.29,124.3,126.71,448128.0,112.5192,114.5806,111.8891,114.0585,448128.0
2022-10-19 10:00:00,126.67,128.66,126.38,128.17,235986.0,114.0225,115.8138,113.7614,115.3727,235986.0
2022-10-19 10:30:00,128.25,128.49,127.59,127.84,175561.0,115.4447,115.6607,114.8506,115.0756,175561.0
2022-10-19 11:00:00,127.84,128.8,127.54,128.72,183481.0,115.0756,115.9398,114.8056,115.8678,183481.0
2022-10-19 11:30:00,128.68,129.44,128.28,128.98,143194.0,115.8318,116.5159,115.4717,116.1018,143194.0
2022-10-19 12:00:00,128.98,129.06,128.25,128.8,102969.0,116.1018,116.1738,115.4447,115.9398,102969.0
2022-10-19 12:30:00,128.77,129.17,128.05,128.48,128307.0,115.9128,116.2728,115.2647,115.6517,128307.0
2022-10-19 13:00:00,128.46,129.26,127.87,129.23,141542.0,115.6337,116.3539,115.1026,116.3269,141542.0
2022-10-19 13:30:00,129.25,130.37,129.01,130.36,172529.0,116.3449,117.353,116.1288,117.344,172529.0
2022-10-19 14:00:00,130.31,130.76,130.15,130.38,174613.0,117.299,117.7041,117.155,117.362,174613.0
2022-10-19 14:30:00,130.38,130.57,130.15,130.21,152297.0,117.362,117.5331,117.155,117.209,152297.0
2022-10-19 15:00:00,130.23,130.93,130.05,130.47,221602.0,117.227,117.8571,117.065,117.443,221602.0
2022-10-19 15:30:00,130.5,130.52,129.46,130.17,688082.0,117.4701,117.4881,116.5339,117.173,688082.0
2022-10-20 09:30:00,131.06,132.34,130.74,131.92,369777.0,117.9741,119.1263,117.6861,118.7483,369777.0
2022-10-20 10:00:00,131.93,133.27,131.87,133.09,326054.0,118.7573,119.9635,118.7033,119.8014,326054.0
2022-10-20 10:30:00,133.07,134.0,132.75,133.73,188885.0,119.7834,120.6206,119.4954,120.3775,188885.0
2022-10-20 11:00:00,133.7,134.31,133.03,133.3,324252.0,120.3505,120.8996,119.7474,119.9905,324252.0
2022-10-20 11:30:00,133.28,133.66,132.9,133.07,178930.0,119.9725,120.3145,119.6304,119.7834,178930.0
2022-10-20 12:00:00,133.09,133.13,132.03,133.03,145286.0,119.8014,119.8375,118.8473,119.7474,145286.0
2022-10-20 12:30:00,133.0,133.27,132.77,132.86,83279.0,119.7204,119.9635,119.5134,119.5944,83279.0
2022-10-20 13:00:00,132.88,133.16,132.37,132.63,126701.0,119.6124,119.8645,119.1533,119.3874,126701.0
2022-10-20 13:30:00,132.56,132.81,131.89,132.6,104004.0,119.3244,119.5494,118.7213,119.3604,104004.0
2022-10-20 14:00:00,132.56,132.62,131.61,131.73,109846.0,119.3244,119.3784,118.4692,118.5772,109846.0
2022-10-20 14:30:00,131.69,132.31,131.69,132.18,67281.0,118.5412,119.0993,118.5412,118.9823,67281.0
2022-10-20 15:00:00,132.2,132.83,132.17,132.56,152220.0,119.0003,119.5674,118.9733,119.3244,152220.0
2022-10-20 15:30:00,132.49,132.49,131.45,131.6,333480.0,119.2614,119.2614,118.3252,118.4602,333480.0
2022-10-21 09:30:00,132.5,134.85,131.62,134.19,446353.0,119.2704,121.3857,118.4782,120.7916,446353.0
2022-10-21 10:00:00,134.15,134.98,133.59,133.95,204472.0,120.7556,121.5027,120.2515,120.5756,204472.0
2022-10-21 10:30:00,133.95,134.17,133.01,133.68,111111.0,120.5756,120.7736,119.7294,120.3325,111111.0
2022-10-21 11:00:00,133.62,134.68,132.44,134.47,153870.0,120.2785,121.2327,119.2163,121.0437,153870.0
2022-10-21 11:30:00,134.44,135.51,134.39,135.43,101910.0,121.0167,121.9798,120.9716,121.9078,101910.0
2022-10-21 12:00:00,135.47,135.71,134.74,134.91,114119.0,121.9438,122.1599,121.2867,121.4397,114119.0
2022-10-21 12:30:00,134.94,135.87,134.89,135.44,71344.0,121.4667,122.3039,121.4217,121.9168,71344.0
2022-10-21 13:00:00,135.47,135.55,134.77,135.09,113318.0,121.9438,122.0158,121.3137,121.6018,113318.0
2022-10-21 13:30:00,135.13,135.86,134.93,135.83,158353.0,121.6378,122.2949,121.4577,122.2679,158353.0
2022-10-21 14:00:00,135.83,135.86,135.47,135.67,206256.0,122.2679,122.2949,121.9438,122.1238,206256.0
2022-10-21 14:30:00,135.65,135.87,135.04,135.54,258043.0,122.1058,122.3039,121.5567,122.0068,258043.0
2022-10-21 15:00:00,135.52,135.6,135.09,135.09,217889.0,121.9888,122.0608,121.6018,121.6018,217889.0
2022-10-21 15:30:00,135.09,135.23,134.77,135.0,639054.0,121.6018,121.7278,121.3137,121.5207,639054.0
2022-10-24 09:30:00,134.82,136.2,134.45,135.86,441784.0,121.3587,122.6009,121.0257,122.2949,441784.0
2022-10-24 10:00:00,135.93,136.02,134.41,134.96,232781.0,122.3579,122.4389,120.9897,121.4847,232781.0
2022-10-24 10:30:00,134.89,136.45,134.67,136.04,151164.0,121.4217,122.826,121.2237,122.4569,151164.0
2022-10-24 11:00:00,136.02,136.06,134.95,135.4,112349.0,122.4389,122.4749,121.4757,121.8808,112349.0
2022-10-24 11:30:00,135.26,135.59,134.71,135.18,123202.0,121.7548,122.0518,121.2597,121.6828,123202.0
2022-10-24 12:00:00,135.16,135.47,134.92,135.11,128072.0,121.6648,121.9438,121.4487,121.6198,128072.0
2022-10-24 12:30:00,135.16,135.28,134.88,134.97,95267.0,121.6648,121.7728,121.4127,121.4937,95267.0
2022-10-24 13:00:00,134.96,135.02,134.42,134.51,71135.0,121.4847,121.5387,120.9987,121.0797,71135.0
2022-10-24 13:30:00,134.51,135.08,134.46,134.96,75842.0,121.0797,121.5928,121.0347,121.4847,75842.0
2022-10-24 14:00:00,134.95,135.09,134.53,134.75,102693.0,121.4757,121.6018,121.0977,121.2957,102693.0
2022-10-24 14:30:00,134.76,135.07,134.57,134.94,154335.0,121.3047,121.5838,121.1337,121.4667,154335.0
2022-10-24 15:00:00,134.97,135.03,134.66,134.85,277091.0,121.4937,121.5477,121.2147,121.3857,277091.0
2022-10-24 15:30:00,134.87,134.98,134.49,134.7,457745.0,121.4037,121.5027,121.0617,121.2507,457745.0
2022-10-25 09:30:00,133.86,134.27,132.4,133.19,354855.0,120.4946,120.8636,119.1803,119.8915,354855.0
2022-10-25 10:00:00,133.18,134.16,132.82,134.0,286205.0,119.8825,120.7646,119.5584,120.6206,286205.0
2022-10-25 10:30:00,134.03,134.03,133.14,133.36,144070.0,120.6476,120.6476,119.8465,120.0445,144070.0
2022-10-25 11:00:00,133.37,133.71,132.67,132.67,92991.0,120.0535,120.3595,119.4234,119.4234,92991.0
2022-10-25 11:30:00,132.57,133.15,132.57,132.86,71108.0,119.3334,119.8555,119.3334,119.5944,71108.0
2022-10-25 12:00:00,132.89,132.97,132.26,132.31,67295.0,119.6214,119.6934,119.0543,119.0993,67295.0
2022-10-25 12:30:00,132.32,133.2,132.31,133.18,72861.0,119.1083,119.9005,119.0993,119.8825,72861.0
2022-10-25 13:00:00,133.19,133.32,132.71,132.72,94296.0,119.8915,120.0085,119.4594,119.4684,94296.0
2022-10-25 13:30:00,132.74,133.05,132.51,132.77,135062.0,119.4864,119.7654,119.2794,119.5134,135062.0
2022-10-25 14:00:00,132.78,133.02,132.67,132.96,111388.0,119.5224,119.7384,119.4234,119.6844,111388.0
2022-10-25 14:30:00,132.98,133.09,131.83,132.0,231277.0,119.7024,119.8014,118.6673,118.8203,231277.0
2022-10-25 15:00:00,132.0,132.56,132.0,132.5,190699.0,118.8203,119.3244,118.8203,119.2704,190699.0
2022-10-25 15:30:00,132.51,132.77,131.95,132.11,703726.0,119.2794,119.5134,118.7753,118.9193,703726.0
2022-10-26 09:30:00,133.16,134.31,132.15,133.16,214575.0,119.8645,120.8996,118.9553,119.8645,214575.0
2022-10-26 10:00:00,133.21,134.29,132.8,133.91,267417.0,119.9095,120.8816,119.5404,120.5396,267417.0
2022-10-26 10:30:00,133.9,134.86,133.59,134.81,274909.0,120.5306,121.3947,120.2515,121.3497,274909.0
2022-10-26 11:00:00,134.89,135.22,134.37,134.64,208679.0,121.4217,121.7188,120.9536,121.1967,208679.0
2022-10-26 11:30:00,134.63,135.54,134.58,135.52,177946.0,121.1877,122.0068,121.1427,121.9888,177946.0
2022-10-26 12:00:00,135.53,135.56,135.08,135.1,163093.0,121.9978,122.0248,121.5928,121.6108,163093.0
2022-10-26 12:30:00,135.11,135.15,133.93,134.1,137495.0,121.6198,121.6558,120.5576,120.7106,137495.0
2022-10-26 13:00:00,134.09,134.5,133.75,133.75,75785.0,120.7016,121.0707,120.3955,120.3955,75785.0
2022-10-26 13:30:00,133.71,134.3,133.5,134.18,119288.0,120.3595,120.8906,120.1705,120.7826,119288.0
2022-10-26 14:00:00,134.16,134.56,134.06,134.28,83526.0,120.7646,121.1247,120.6746,120.8726,83526.0
2022-10-26 14:30:00,134.27,134.6,133.62,133.68,195248.0,120.8636,121.1607,120.2785,120.3325,195248.0
2022-10-26 15:00:00,133.69,134.24,133.42,134.24,166294.0,120.3415,120.8366,120.0985,120.8366,166294.0
2022-10-26 15:30:00,134.25,134.94,134.03,134.32,433547.0,120.8456,121.4667,120.6476,120.9086,433547.0
2022-10-27 09:30:00,136.0,136.57,134.21,134.97,420251.0,122.4209,122.934,120.8096,121.4937,420251.0
2022-10-27 10:00:00,134.92,136.15,134.9,136.15,110828.0,121.4487,122.5559,121.4307,122.5559,110828.0
2022-10-27 10:30:00,136.11,136.74,135.67,136.31,111833.0,122.5199,123.087,122.1238,122.6999,111833.0
2022-10-27 11:00:00,136.3,137.0,136.13,136.64,83193.0,122.6909,123.321,122.5379,122.997,83193.0
2022-10-27 11:30:00,136.63,136.63,135.18,135.6,83068.0,122.988,122.988,121.6828,122.0608,83068.0
2022-10-27 12:00:00,135.63,136.27,135.17,135.17,109095.0,122.0878,122.6639,121.6738,121.6738,109095.0
2022-10-27 12:30:00,135.19,136.11,135.19,136.05,86964.0,121.6918,122.5199,121.6918,122.4659,86964.0
2022-10-27 13:00:00,136.03,136.19,135.54,135.66,130926.0,122.4479,122.5919,122.0068,122.1148,130926.0
2022-10-27 13:30:00,135.64,135.85,135.45,135.77,155993.0,122.0968,122.2859,121.9258,122.2139,155993.0
2022-10-27 14:00:00,135.76,135.95,135.46,135.55,106361.0,122.2049,122.3759,121.9348,122.0158,106361.0
2022-10-27 14:30:00,135.53,135.55,134.75,134.78,79639.0,121.9978,122.0158,121.2957,121.3227,79639.0
2022-10-27 15:00:00,134.8,135.1,134.57,135.02,109637.0,121.3407,121.6108,121.1337,121.5387,109637.0
2022-10-27 15:30:00,135.03,135.13,134.07,134.57,443567.0,121.5477,121.6378,120.6836,121.1337,443567.0
2022-10-28 09:30:00,136.33,136.73,134.41,134.58,267222.0,122.7179,123.078,120.9897,121.1427,267222.0
2022-10-28 10:00:00,134.58,134.89,133.04,133.5,173369.0,121.1427,121.4217,119.7564,120.1705,173369.0
2022-10-28 10:30:00,133.5,133.61,131.32,132.83,134025.0,120.1705,120.2695,118.2082,119.5674,134025.0
2022-10-28 11:00:00,132.9,133.29,132.16,132.66,112275.0,119.6304,119.9815,118.9643,119.4144,112275.0
2022-10-28 11:30:00,132.63,133.07,131.96,132.86,74510.0,119.3874,119.7834,118.7843,119.5944,74510.0
2022-10-28 12:00:00,132.96,133.46,132.66,133.45,79180.0,119.6844,120.1345,119.4144,120.1255,79180.0
2022-10-28 12:30:00,133.43,133.73,133.34,133.41,44306.0,120.1075,120.3775,120.0265,120.0895,44306.0
2022-10-28 13:00:00,133.44,133.57,133.05,133.17,59559.0,120.1165,120.2335,119.7654,119.8735,59559.0
2022-10-28 13:30:00,133.18,133.54,133.07,133.47,85187.0,119.8825,120.2065,119.7834,120.1435,85187.0
2022-10-28 14:00:00,133.48,133.65,133.13,133.44,79349.0,120.1525,120.3055,119.8375,120.1165,79349.0
2022-10-28 14:30:00,133.45,134.12,133.44,134.1,65327.0,120.1255,120.7286,120.1165,120.7106,65327.0
2022-10-28 15:00:00,134.14,134.26,133.55,133.6,128011.0,120.7466,120.8546,120.2155,120.2605,128011.0
2022-10-28 15:30:00,133.59,133.76,133.3,133.69,532139.0,120.2515,120.4046,119.9905,120.3415,532139.0
2022-10-31 09:30:00,132.5,136.23,132.36,135.61,209517.0,119.2704,122.6279,119.1443,122.0698,209517.0
2022-10-31 10:00:00,135.61,137.74,135.56,137.56,194927.0,122.0698,123.9872,122.0248,123.8251,194927.0
2022-10-31 10:30:00,137.57,138.78,137.31,138.39,149358.0,123.8341,124.9233,123.6001,124.5723,149358.0
2022-10-31 11:00:00,138.37,138.68,137.79,138.51,213275.0,124.5543,124.8333,124.0322,124.6803,213275.0
2022-10-31 11:30:00,138.49,138.92,137.12,137.34,181340.0,124.6623,125.0493,123.4291,123.6271,181340.0
2022-10-31 12:00:00,137.29,137.52,135.68,136.24,226097.0,123.5821,123.7891,122.1328,122.6369,226097.0
2022-10-31 12:30:00,136.15,136.15,135.37,135.66,135597.0,122.5559,122.5559,121.8538,122.1148,135597.0
2022-10-31 13:00:00,135.79,136.21,135.66,135.96,71872.0,122.2319,122.6099,122.1148,122.3849,71872.0
2022-10-31 13:30:00,135.96,136.38,135.71,136.24,81886.0,122.3849,122.763,122.1599,122.6369,81886.0
2022-10-31 14:00:00,136.28,137.47,136.23,137.21,121428.0,122.6729,123.7441,122.6279,123.5101,121428.0
2022-10-31 14:30:00,137.19,137.72,137.08,137.39,111130.0,123.4921,123.9692,123.3931,123.6721,111130.0
2022-10-31 15:00:00,137.4,137.41,137.01,137.21,124594.0,123.6811,123.6901,123.3301,123.5101,124594.0
2022-10-31 15:30:00,137.2,137.66,136.47,136.54,505737.0,123.5011,123.9152,122.844,122.907,505737.0
2022-11-01 09:30:00,138.59,138.91,136.76,137.16,210504.0,124.7523,125.0403,123.105,123.4651,210504.0
2022-11-01 10:00:00,137.24,137.31,135.95,136.49,191722.0,123.5371,123.6001,122.3759,122.862,191722.0
2022-11-01 10:30:00,136.47,137.04,135.25,135.4,126077.0,122.844,123.3571,121.7458,121.8808,126077.0
2022-11-01 11:00:00,135.4,136.46,135.32,136.38,213629.0,121.8808,122.835,121.8088,122.763,213629.0
2022-11-01 11:30:00,136.41,136.58,135.8,136.06,104424.0,122.79,122.943,122.2409,122.4749,104424.0
2022-11-01 12:00:00,136.02,136.56,135.71,136.03,262453.0,122.4389,122.925,122.1599,122.4479,262453.0
2022-11-01 12:30:00,135.96,136.33,135.77,135.87,159075.0,122.3849,122.7179,122.2139,122.3039,159075.0
2022-11-01 13:00:00,135.83,136.27,135.46,135.97,215967.0,122.2679,122.6639,121.9348,122.3939,215967.0
2022-11-01 13:30:00,135.96,136.09,135.7,136.04,84305.0,122.3849,122.5019,122.1508,122.4569,84305.0
2022-11-01 14:00:00,136.02,136.13,135.53,135.8,88806.0,122.4389,122.5379,121.9978,122.2409,88806.0
2022-11-01 14:30:00,135.78,136.52,135.69,136.52,123842.0,122.2229,122.889,122.1418,122.889,123842.0
2022-11-01 15:00:00,136.5,136.55,135.84,135.91,188119.0,122.871,122.916,122.2769,122.3399,188119.0
2022-11-01 15:30:00,135.92,136.39,135.84,136.32,562397.0,122.3489,122.772,122.2769,122.7089,562397.0
2022-11-02 09:30:00,135.41,136.74,134.74,135.83,352747.0,121.8898,123.087,121.2867,122.2679,352747.0
2022-11-02 10:00:00,135.8,136.19,134.81,135.44,420863.0,122.2409,122.5919,121.3497,121.9168,420863.0
2022-11-02 10:30:00,135.39,136.56,135.38,136.54,158430.0,121.8718,122.925,121.8628,122.907,158430.0
2022-11-02 11:00:00,136.55,137.93,136.53,137.59,112482.0,122.916,124.1582,122.898,123.8521,112482.0
2022-11-02 11:30:00,137.62,138.12,137.39,138.02,163359.0,123.8791,124.3292,123.6721,124.2392,163359.0
2022-11-02 12:00:00,138.06,138.22,136.78,137.64,202613.0,124.2752,124.4192,123.123,123.8971,202613.0
2022-11-02 12:30:00,137.74,137.88,136.52,136.79,163099.0,123.9872,124.1132,122.889,123.132,163099.0
2022-11-02 13:00:00,136.79,137.02,136.18,136.3,304810.0,123.132,123.3391,122.5829,122.6909,304810.0
2022-11-02 13:30:00,136.28,137.3,136.27,137.29,74416.0,122.6729,123.5911,122.6639,123.5821,74416.0
2022-11-02 14:00:00,137.28,138.41,136.98,138.2,314317.0,123.5731,124.5903,123.303,124.4012,314317.0
2022-11-02 14:30:00,138.29,138.71,135.62,136.7,341048.0,124.4822,124.8603,122.0788,123.051,341048.0
2022-11-02 15:00:00,136.63,137.1,134.81,135.09,235328.0,122.988,123.4111,121.3497,121.6018,235328.0
2022-11-02 15:30:00,135.03,135.74,134.36,135.58,665535.0,121.5477,122.1869,120.9446,122.0428,665535.0
2022-11-03 09:30:00,134.62,138.71,134.02,136.28,321343.0,121.1787,124.8603,120.6386,122.6729,321343.0
2022-11-03 10:00:00,136.36,136.68,135.48,136.53,223522.0,122.745,123.033,121.9528,122.898,223522.0
2022-11-03 10:30:00,136.5,138.49,136.46,138.44,154854.0,122.871,124.6623,122.835,124.6173,154854.0
2022-11-03 11:00:00,138.48,138.74,137.82,138.5,118202.0,124.6533,124.8873,124.0592,124.6713,118202.0
2022-11-03 11:30:00,138.49,138.59,137.25,137.52,721407.0,124.6623,124.7523,123.5461,123.7891,721407.0
2022-11-03 12:00:00,137.51,138.62,137.43,138.59,301568.0,123.7801,124.7793,123.7081,124.7523,301568.0
2022-11-03 12:30:00,138.58,138.99,137.48,138.53,169196.0,124.7433,125.1124,123.7531,124.6983,169196.0
2022-11-03 13:00:00,138.52,138.59,137.89,138.12,115438.0,124.6893,124.7523,124.1222,124.3292,115438.0
2022-11-03 13:30:00,138.11,138.28,137.55,137.7,90365.0,124.3202,124.4732,123.8161,123.9512,90365.0
2022-11-03 14:00:00,137.7,138.08,137.32,137.99,143091.0,123.9512,124.2932,123.6091,124.2122,143091.0
2022-11-03 14:30:00,138.02,138.59,137.85,138.51,240882.0,124.2392,124.7523,124.0862,124.6803,240882.0
2022-11-03 15:00:00,138.52,138.69,138.08,138.55,400910.0,124.6893,124.8423,124.2932,124.7163,400910.0
2022-11-03 15:30:00,138.54,138.83,138.17,138.17,714802.0,124.7073,124.9683,124.3742,124.3742,714802.0
2022-11-04 09:30:00,143.22,150.88,143.05,146.53,955832.0,128.92,135.8152,128.767,131.8995,955832.0
2022-11-04 10:00:00,146.39,146.78,145.4,146.31,225595.0,131.7735,132.1246,130.8823,131.7015,225595.0
2022-11-04 10:30:00,146.35,147.49,146.12,147.06,335200.0,131.7375,132.7637,131.5305,132.3766,335200.0
2022-11-04 11:00:00,147.09,147.32,144.94,144.97,402470.0,132.4036,132.6106,130.4683,130.4953,402470.0
2022-11-04 11:30:00,144.95,145.24,141.73,141.75,728961.0,130.4773,130.7383,127.5788,127.5968,728961.0
2022-11-04 12:00:00,141.71,142.09,140.4,140.82,466810.0,127.5608,127.9028,126.3816,126.7596,466810.0
2022-11-04 12:30:00,140.77,141.52,139.98,141.4,329948.0,126.7146,127.3897,126.0035,127.2817,329948.0
2022-11-04 13:00:00,141.4,142.51,141.33,142.34,156825.0,127.2817,128.2809,127.2187,128.1279,156825.0
2022-11-04 13:30:00,142.35,142.61,141.93,141.97,161495.0,128.1369,128.3709,127.7588,127.7948,161495.0
2022-11-04 14:00:00,141.93,142.12,140.67,142.11,205922.0,127.7588,127.9298,126.6246,127.9208,205922.0
2022-11-04 14:30:00,142.09,142.7,142.05,142.5,152505.0,127.9028,128.4519,127.8668,128.2719,152505.0
2022-11-04 15:00:00,142.5,142.93,141.77,142.03,240935.0,128.2719,128.659,127.6148,127.8488,240935.0
2022-11-04 15:30:00,141.98,142.5,141.76,142.21,874458.0,127.8038,128.2719,127.6058,128.0108,874458.0
2022-11-07 09:30:00,142.78,143.52,141.33,142.0,513498.0,128.5239,129.1901,127.2187,127.8218,513498.0
2022-11-07 10:00:00,142.03,143.78,141.92,143.53,226827.0,127.8488,129.4241,127.7498,129.1991,226827.0
2022-11-07 10:30:00,143.56,145.31,143.56,144.79,218121.0,129.2261,130.8013,129.2261,130.3332,218121.0
2022-11-07 11:00:00,144.83,145.85,144.83,145.34,195447.0,130.3693,131.2874,130.3693,130.8283,195447.0
2022-11-07 11:30:00,145.29,145.45,144.2,144.63,143121.0,130.7833,130.9273,129.8022,130.1892,143121.0
2022-11-07 12:00:00,144.63,146.02,144.41,145.77,153480.0,130.1892,131.4404,129.9912,131.2154,153480.0
2022-11-07 12:30:00,145.76,145.88,144.91,145.27,143541.0,131.2064,131.3144,130.4413,130.7653,143541.0
2022-11-07 13:00:00,145.25,145.9,145.22,145.49,95646.0,130.7473,131.3324,130.7203,130.9634,95646.0
2022-11-07 13:30:00,145.5,145.52,144.85,145.36,99740.0,130.9724,130.9904,130.3873,130.8463,99740.0
2022-11-07 14:00:00,145.37,146.29,145.36,145.83,152274.0,130.8553,131.6835,130.8463,131.2694,152274.0
2022-11-07 14:30:00,145.83,146.06,145.24,145.34,184083.0,131.2694,131.4764,130.7383,130.8283,184083.0
2022-11-07 15:00:00,145.38,145.88,145.38,145.79,212337.0,130.8643,131.3144,130.8643,131.2334,212337.0
2022-11-07 15:30:00,145.79,146.13,145.42,146.02,492558.0,131.2334,131.5395,130.9003,131.4404,492558.0
2022-11-08 09:30:00,145.0,146.8,144.51,145.89,355245.0,130.5223,132.1426,130.0812,131.3234,355245.0
2022-11-08 10:00:00,145.92,147.93,145.82,147.92,241860.0,131.3504,133.1597,131.2604,133.1507,241860.0
2022-11-08 10:30:00,147.93,149.22,147.92,149.1,234769.0,133.1597,134.3209,133.1507,134.2129,234769.0
2022-11-08 11:00:00,149.13,149.2,147.25,147.27,110835.0,134.2399,134.3029,132.5476,132.5656,110835.0
2022-11-08 11:30:00,147.22,148.1,147.2,148.01,108975.0,132.5206,133.3128,132.5026,133.2317,108975.0
2022-11-08 12:00:00,148.08,148.18,146.83,147.33,95845.0,133.2948,133.3848,132.1696,132.6196,95845.0
2022-11-08 12:30:00,147.32,147.93,147.27,147.53,70962.0,132.6106,133.1597,132.5656,132.7997,70962.0
2022-11-08 13:00:00,147.54,147.83,146.54,146.59,75823.0,132.8087,133.0697,131.9085,131.9535,75823.0
2022-11-08 13:30:00,146.55,146.84,146.19,146.49,114380.0,131.9175,132.1786,131.5935,131.8635,114380.0
2022-11-08 14:00:00,146.49,147.14,146.04,146.09,201463.0,131.8635,132.4486,131.4584,131.5034,201463.0
2022-11-08 14:30:00,146.09,148.0,146.03,147.74,150052.0,131.5034,133.2227,131.4494,132.9887,150052.0
2022-11-08 15:00:00,147.73,148.59,147.68,148.54,157305.0,132.9797,133.7538,132.9347,133.7088,157305.0
2022-11-08 15:30:00,148.56,149.13,148.24,148.26,495621.0,133.7268,134.2399,133.4388,133.4568,495621.0
2022-11-09 09:30:00,145.76,146.42,142.91,143.49,522332.0,131.2064,131.8005,128.641,129.163,522332.0
2022-11-09 10:00:00,143.5,144.34,142.95,143.16,271731.0,129.172,129.9282,128.677,128.866,271731.0
2022-11-09 10:30:00,143.18,143.7,141.63,142.12,261402.0,128.884,129.3521,127.4888,127.9298,261402.0
2022-11-09 11:00:00,142.08,142.27,140.97,141.81,233559.0,127.8938,128.0649,126.8947,127.6508,233559.0
2022-11-09 11:30:00,141.77,143.13,141.68,142.73,204858.0,127.6148,128.839,127.5338,128.4789,204858.0
2022-11-09 12:00:00,142.83,143.02,142.02,142.07,104947.0,128.5689,128.74,127.8398,127.8848,104947.0
2022-11-09 12:30:00,142.07,142.87,141.87,142.82,102290.0,127.8848,128.605,127.7048,128.5599,102290.0
2022-11-09 13:00:00,142.8,142.92,141.79,141.85,143592.0,128.5419,128.65,127.6328,127.6868,143592.0
2022-11-09 13:30:00,141.79,141.81,140.94,141.59,139119.0,127.6328,127.6508,126.8677,127.4528,139119.0
2022-11-09 14:00:00,141.61,141.91,141.03,141.17,77821.0,127.4708,127.7408,126.9487,127.0747,77821.0
2022-11-09 14:30:00,141.12,141.12,139.93,140.12,190910.0,127.0297,127.0297,125.9585,126.1295,190910.0
2022-11-09 15:00:00,140.09,141.09,140.01,140.45,189394.0,126.1025,127.0027,126.0305,126.4266,189394.0
2022-11-09 15:30:00,140.46,140.5,139.41,139.64,616141.0,126.4356,126.4716,125.4904,125.6975,616141.0
2022-11-10 09:30:00,143.36,143.36,139.06,141.9,335252.0,129.046,129.046,125.1754,127.7318,335252.0
2022-11-10 10:00:00,141.94,142.42,141.16,141.65,160426.0,127.7678,128.1999,127.0657,127.5068,160426.0
2022-11-10 10:30:00,141.68,142.17,140.98,142.12,105958.0,127.5338,127.9748,126.9037,127.9298,105958.0
2022-11-10 11:00:00,142.15,142.26,141.23,142.09,126246.0,127.9568,128.0559,127.1287,127.9028,126246.0
2022-11-10 11:30:00,142.12,142.73,142.07,142.57,79253.0,127.9298,128.4789,127.8848,128.3349,79253.0
2022-11-10 12:00:00,142.55,142.63,141.48,141.56,97109.0,128.3169,128.3889,127.3537,127.4257,97109.0
2022-11-10 12:30:00,141.57,142.35,141.11,141.86,51629.0,127.4348,128.1369,127.0207,127.6958,51629.0
2022-11-10 13:00:00,141.85,142.49,141.83,142.02,62453.0,127.6868,128.2629,127.6688,127.8398,62453.0
2022-11-10 13:30:00,142.01,142.21,141.66,141.89,73771.0,127.8308,128.0108,127.5158,127.7228,73771.0
2022-11-10 14:00:00,141.87,142.07,141.35,141.59,69695.0,127.7048,127.8848,127.2367,127.4528,69695.0
2022-11-10 14:30:00,141.58,141.87,141.41,141.82,61362.0,127.4438,127.7048,127.2907,127.6598,61362.0
2022-11-10 15:00:00,141.84,142.23,141.64,142.16,81003.0,127.6778,128.0289,127.4978,127.9658,81003.0
2022-11-10 15:30:00,142.18,142.67,141.76,142.28,330637.0,127.9838,128.4249,127.6058,128.0739,330637.0
2022-11-11 09:30:00,145.31,147.03,144.49,146.29,311942.0,130.8013,132.3496,130.0632,131.6835,311942.0
2022-11-11 10:00:00,146.26,147.71,145.94,147.6,142853.0,131.6565,132.9617,131.3684,132.8627,142853.0
2022-11-11 10:30:00,147.72,148.14,147.25,147.54,97536.0,132.9707,133.3488,132.5476,132.8087,97536.0
2022-11-11 11:00:00,147.55,148.0,146.44,146.7,91556.0,132.8177,133.2227,131.8185,132.0525,91556.0
2022-11-11 11:30:00,146.66,146.76,145.61,145.66,80903.0,132.0165,132.1065,131.0714,131.1164,80903.0
2022-11-11 12:00:00,145.67,146.24,145.42,145.96,96205.0,131.1254,131.6385,130.9003,131.3864,96205.0
2022-11-11 12:30:00,145.99,146.75,145.99,146.13,67727.0,131.4134,132.0975,131.4134,131.5395,67727.0
2022-11-11 13:00:00,146.16,146.75,145.92,146.68,114060.0,131.5665,132.0975,131.3504,132.0345,114060.0
2022-11-11 13:30:00,146.65,147.01,146.44,146.65,52811.0,132.0075,132.3316,131.8185,132.0075,52811.0
2022-11-11 14:00:00,146.64,146.97,146.44,146.87,76085.0,131.9985,132.2956,131.8185,132.2056,76085.0
2022-11-11 14:30:00,146.88,147.07,146.59,146.68,86765.0,132.2146,132.3856,131.9535,132.0345,86765.0
2022-11-11 15:00:00,146.69,147.31,146.04,147.28,121307.0,132.0435,132.6016,131.4584,132.5746,121307.0
2022-11-11 15:30:00,147.28,147.91,146.84,147.12,314802.0,132.5746,133.1417,132.1786,132.4306,314802.0
2022-11-14 09:30:00,146.73,148.25,146.2,147.88,220205.0,132.0795,133.4478,131.6025,133.1147,220205.0
2022-11-14 10:00:00,147.89,149.33,147.69,149.29,118689.0,133.1237,134.4199,132.9437,134.3839,118689.0
2022-11-14 10:30:00,149.25,150.05,149.18,149.31,259714.0,134.3479,135.0681,134.2849,134.4019,259714.0
2022-11-14 11:00:00,149.36,149.39,147.05,147.67,123909.0,134.4469,134.474,132.3676,132.9257,123909.0
2022-11-14 11:30:00,147.61,148.0,146.94,147.58,163372.0,132.8717,133.2227,132.2686,132.8447,163372.0
2022-11-14 12:00:00,147.6,148.05,147.28,148.02,46594.0,132.8627,133.2677,132.5746,133.2407,46594.0
2022-11-14 12:30:00,147.99,148.6,147.53,147.69,44274.0,133.2137,133.7628,132.7997,132.9437,44274.0
2022-11-14 13:00:00,147.72,148.31,147.59,148.3,41745.0,132.9707,133.5018,132.8537,133.4928,41745.0
2022-11-14 13:30:00,148.26,148.5,148.0,148.4,45919.0,133.4568,133.6728,133.2227,133.5828,45919.0
2022-11-14 14:00:00,148.42,148.95,148.42,148.73,77405.0,133.6008,134.0779,133.6008,133.8799,77405.0
2022-11-14 14:30:00,148.73,148.76,147.84,148.0,84235.0,133.8799,133.9069,133.0787,133.2227,84235.0
2022-11-14 15:00:00,147.98,148.14,147.2,147.58,88365.0,133.2047,133.3488,132.5026,132.8447,88365.0
2022-11-14 15:30:00,147.56,147.7,146.05,146.29,292993.0,132.8267,132.9527,131.4674,131.6835,292993.0
2022-11-15 09:30:00,146.85,146.95,145.09,146.46,173033.0,132.1876,132.2776,130.6033,131.8365,173033.0
2022-11-15 10:00:00,146.45,146.98,146.24,146.62,80931.0,131.8275,132.3046,131.6385,131.9805,80931.0
2022-11-15 10:30:00,146.58,146.69,145.34,145.34,89877.0,131.9445,132.0435,130.8283,130.8283,89877.0
2022-11-15 11:00:00,145.29,146.0,145.22,145.65,95124.0,130.7833,131.4224,130.7203,131.1074,95124.0
2022-11-15 11:30:00,145.63,146.18,145.31,145.46,142731.0,131.0894,131.5845,130.8013,130.9363,142731.0
2022-11-15 12:00:00,145.5,146.04,145.38,145.9,73723.0,130.9724,131.4584,130.8643,131.3324,73723.0
2022-11-15 12:30:00,145.87,147.12,145.86,146.98,93469.0,131.3054,132.4306,131.2964,132.3046,93469.0
2022-11-15 13:00:00,147.02,147.27,145.54,145.77,100748.0,132.3406,132.5656,131.0084,131.2154,100748.0
2022-11-15 13:30:00,145.75,146.87,145.71,146.55,93138.0,131.1974,132.2056,131.1614,131.9175,93138.0
2022-11-15 14:00:00,146.44,147.51,146.26,146.26,159606.0,131.8185,132.7817,131.6565,131.6565,159606.0
2022-11-15 14:30:00,146.3,146.65,145.83,146.4,97132.0,131.6925,132.0075,131.2694,131.7825,97132.0
2022-11-15 15:00:00,146.44,147.24,146.36,147.24,80216.0,131.8185,132.5386,131.7465,132.5386,80216.0
2022-11-15 15:30:00,147.24,147.34,146.62,147.29,305454.0,132.5386,132.6286,131.9805,132.5836,305454.0
2022-11-16 09:30:00,145.66,146.8,145.63,146.21,120272.0,131.1164,132.1426,131.0894,131.6115,120272.0
2022-11-16 10:00:00,146.16,146.85,146.03,146.63,105335.0,131.5665,132.1876,131.4494,131.9895,105335.0
2022-11-16 10:30:00,146.58,146.82,145.76,145.85,54526.0,131.9445,132.1606,131.2064,131.2874,54526.0
2022-11-16 11:00:00,145.83,145.93,144.91,145.48,96588.0,131.2694,131.3594,130.4413,130.9544,96588.0
2022-11-16 11:30:00,145.46,145.48,144.67,144.84,62998.0,130.9363,130.9544,130.2252,130.3783,62998.0
2022-11-16 12:00:00,144.84,145.13,144.2,144.59,69830.0,130.3783,130.6393,129.8022,130.1532,69830.0
2022-11-16 12:30:00,144.61,145.29,144.48,144.57,56057.0,130.1712,130.7833,130.0542,130.1352,56057.0
2022-11-16 13:00:00,144.47,144.47,143.05,143.11,75455.0,130.0452,130.0452,128.767,128.821,75455.0
2022-11-16 13:30:00,143.11,144.1,142.93,143.92,74078.0,128.821,129.7121,128.659,129.5501,74078.0
2022-11-16 14:00:00,143.88,144.73,143.77,144.48,86787.0,129.5141,130.2792,129.4151,130.0542,86787.0
2022-11-16 14:30:00,144.49,145.15,144.11,145.15,92526.0,130.0632,130.6573,129.7211,130.6573,92526.0
2022-11-16 15:00:00,145.12,145.18,144.12,144.14,95485.0,130.6303,130.6843,129.7301,129.7481,95485.0
2022-11-16 15:30:00,144.14,144.35,143.38,143.54,352587.0,129.7481,129.9372,129.064,129.2081,352587.0
2022-11-17 09:30:00,141.56,142.2,140.05,140.84,256394.0,127.4257,128.0018,126.0665,126.7776,256394.0
2022-11-17 10:00:00,140.79,141.68,140.46,141.37,100524.0,126.7326,127.5338,126.4356,127.2547,100524.0
2022-11-17 10:30:00,141.33,142.35,141.12,141.74,96337.0,127.2187,128.1369,127.0297,127.5878,96337.0
2022-11-17 11:00:00,141.69,141.84,140.88,141.15,69016.0,127.5428,127.6778,126.8136,127.0567,69016.0
2022-11-17 11:30:00,141.12,141.41,140.47,141.28,96832.0,127.0297,127.2907,126.4446,127.1737,96832.0
2022-11-17 12:00:00,141.29,142.04,141.22,141.48,96188.0,127.1827,127.8578,127.1197,127.3537,96188.0
2022-11-17 12:30:00,141.47,142.75,141.47,142.63,83208.0,127.3447,128.4969,127.3447,128.3889,83208.0
2022-11-17 13:00:00,142.6,143.38,142.44,142.67,95778.0,128.3619,129.064,128.2179,128.4249,95778.0
2022-11-17 13:30:00,142.62,142.75,142.35,142.69,86366.0,128.3799,128.4969,128.1369,128.4429,86366.0
2022-11-17 14:00:00,142.68,143.28,142.22,142.42,91875.0,128.4339,128.974,128.0199,128.1999,91875.0
2022-11-17 14:30:00,142.44,143.0,142.38,142.89,167423.0,128.2179,128.722,128.1639,128.623,167423.0
2022-11-17 15:00:00,142.91,143.17,142.61,142.97,105833.0,128.641,128.875,128.3709,128.695,105833.0
2022-11-17 15:30:00,143.0,144.63,142.83,144.61,322862.0,128.722,130.1892,128.5689,130.1712,322862.0
2022-11-18 09:30:00,140.86,141.24,138.5,139.91,406628.0,126.7956,127.1377,124.6713,125.9405,406628.0
2022-11-18 10:00:00,139.97,140.2,138.41,138.84,201988.0,125.9945,126.2015,124.5903,124.9773,201988.0
2022-11-18 10:30:00,138.83,140.05,138.64,139.77,153394.0,124.9683,126.0665,124.7973,125.8145,153394.0
2022-11-18 11:00:00,139.77,140.64,139.69,140.51,117161.0,125.8145,126.5976,125.7425,126.4806,117161.0
2022-11-18 11:30:00,140.58,140.64,139.46,139.58,101745.0,126.5436,126.5976,125.5354,125.6434,101745.0
2022-11-18 12:00:00,139.59,139.92,139.0,139.22,150092.0,125.6524,125.9495,125.1214,125.3194,150092.0
2022-11-18 12:30:00,139.19,139.99,139.03,139.94,71375.0,125.2924,126.0125,125.1484,125.9675,71375.0
2022-11-18 13:00:00,139.96,140.19,139.76,139.94,70030.0,125.9855,126.1925,125.8055,125.9675,70030.0
2022-11-18 13:30:00,139.96,139.96,139.2,139.33,54223.0,125.9855,125.9855,125.3014,125.4184,54223.0
2022-11-18 14:00:00,139.32,139.99,139.23,139.97,71881.0,125.4094,126.0125,125.3284,125.9945,71881.0
2022-11-18 14:30:00,139.9,140.0,139.46,139.91,110273.0,125.9315,126.0215,125.5354,125.9405,110273.0
2022-11-18 15:00:00,139.91,140.75,139.86,140.71,90913.0,125.9405,126.6966,125.8955,126.6606,90913.0
2022-11-18 15:30:00,140.71,141.13,140.22,140.99,462320.0,126.6606,127.0387,126.2195,126.9127,462320.0
2022-11-21 09:30:00,137.56,138.06,134.91,135.0,380551.0,123.8251,124.2752,121.4397,121.5207,380551.0
2022-11-21 10:00:00,134.97,135.41,134.47,134.82,332843.0,121.4937,121.8898,121.0437,121.3587,332843.0
2022-11-21 10:30:00,134.84,135.66,134.41,135.5,235722.0,121.3767,122.1148,120.9897,121.9708,235722.0
2022-11-21 11:00:00,135.53,135.55,134.53,135.04,251086.0,121.9978,122.0158,121.0977,121.5567,251086.0
2022-11-21 11:30:00,135.06,135.77,134.74,135.0,150890.0,121.5748,122.2139,121.2867,121.5207,150890.0
2022-11-21 12:00:00,134.97,139.48,134.79,138.95,292930.0,121.4937,125.5534,121.3317,125.0763,292930.0
2022-11-21 12:30:00,138.96,140.77,138.96,140.77,180048.0,125.0854,126.7146,125.0854,126.7146,180048.0
2022-11-21 13:00:00,140.76,141.2,140.4,140.7,82823.0,126.7056,127.1017,126.3816,126.6516,82823.0
2022-11-21 13:30:00,140.65,141.27,140.37,140.55,82843.0,126.6066,127.1647,126.3546,126.5166,82843.0
2022-11-21 14:00:00,140.55,140.9,140.0,140.27,121310.0,126.5166,126.8316,126.0215,126.2646,121310.0
2022-11-21 14:30:00,140.27,140.41,139.18,139.18,172848.0,126.2646,126.3906,125.2834,125.2834,172848.0
2022-11-21 15:00:00,139.15,139.27,138.64,138.78,166024.0,125.2564,125.3644,124.7973,124.9233,166024.0
2022-11-21 15:30:00,138.78,139.91,138.67,139.85,418694.0,124.9233,125.9405,124.8243,125.8865,418694.0
2022-11-22 09:30:00,142.0,143.25,140.58,142.47,269396.0,127.8218,128.947,126.5436,128.2449,269396.0
2022-11-22 10:00:00,142.46,143.83,142.41,143.04,212031.0,128.2359,129.4691,128.1909,128.758,212031.0
2022-11-22 10:30:00,143.09,143.54,142.99,143.47,101541.0,128.803,129.2081,128.713,129.145,101541.0
2022-11-22 11:00:00,143.51,143.69,142.75,142.79,103092.0,129.181,129.3431,128.4969,128.5329,103092.0
2022-11-22 11:30:00,142.78,143.73,142.71,143.7,115336.0,128.5239,129.3791,128.4609,129.3521,115336.0
2022-11-22 12:00:00,143.7,144.11,143.58,143.65,109563.0,129.3521,129.7211,129.2441,129.3071,109563.0
2022-11-22 12:30:00,143.69,143.7,143.26,143.42,78441.0,129.3431,129.3521,128.956,129.1,78441.0
2022-11-22 13:00:00,143.43,144.29,143.43,144.29,103088.0,129.109,129.8832,129.109,129.8832,103088.0
2022-11-22 13:30:00,144.26,144.27,143.45,143.53,130390.0,129.8562,129.8652,129.127,129.1991,130390.0
2022-11-22 14:00:00,143.55,143.88,143.15,143.42,103605.0,129.2171,129.5141,128.857,129.1,103605.0
2022-11-22 14:30:00,143.41,143.59,142.98,143.56,138700.0,129.091,129.2531,128.704,129.2261,138700.0
2022-11-22 15:00:00,143.56,144.41,143.44,144.28,182006.0,129.2261,129.9912,129.118,129.8742,182006.0
2022-11-22 15:30:00,144.3,144.61,143.94,144.32,481635.0,129.8922,130.1712,129.5681,129.9102,481635.0
2022-11-23 09:30:00,141.61,143.42,141.04,141.87,161376.0,127.4708,129.1,126.9577,127.7048,161376.0
2022-11-23 10:00:00,141.81,142.39,141.1,142.02,89751.0,127.6508,128.1729,127.0117,127.8398,89751.0
2022-11-23 10:30:00,141.91,141.91,140.5,141.12,124140.0,127.7408,127.7408,126.4716,127.0297,124140.0
2022-11-23 11:00:00,141.15,141.79,140.73,141.69,164255.0,127.0567,127.6328,126.6786,127.5428,164255.0
2022-11-23 11:30:00,141.67,141.67,140.97,141.27,115414.0,127.5248,127.5248,126.8947,127.1647,115414.0
2022-11-23 12:00:00,141.18,141.64,140.94,141.09,106031.0,127.0837,127.4978,126.8677,127.0027,106031.0
2022-11-23 12:30:00,141.07,141.61,140.77,141.59,51863.0,126.9847,127.4708,126.7146,127.4528,51863.0
2022-11-23 13:00:00,141.52,142.18,141.51,142.04,92850.0,127.3897,127.9838,127.3807,127.8578,92850.0
2022-11-23 13:30:00,142.02,142.61,141.87,142.55,36296.0,127.8398,128.3709,127.7048,128.3169,36296.0
2022-11-23 14:00:00,142.59,143.07,142.36,142.83,64127.0,128.3529,128.785,128.1459,128.5689,64127.0
2022-11-23 14:30:00,142.81,143.5,142.62,143.11,107388.0,128.5509,129.172,128.3799,128.821,107388.0
2022-11-23 15:00:00,143.07,143.39,142.93,142.97,51453.0,128.785,129.073,128.659,128.695,51453.0
2022-11-23 15:30:00,142.95,143.0,142.5,142.72,200237.0,128.677,128.722,128.2719,128.4699,200237.0
2022-11-25 09:30:00,142.92,144.83,142.44,144.63,210058.0,128.65,130.3693,128.2179,130.1892,210058.0
2022-11-25 10:00:00,144.59,144.69,143.74,144.39,148456.0,130.1532,130.2432,129.3881,129.9732,148456.0
2022-11-25 10:30:00,144.4,144.91,144.03,144.1,121237.0,129.9822,130.4413,129.6491,129.7121,121237.0
2022-11-25 11:00:00,144.13,144.13,143.4,143.7,82729.0,129.7391,129.7391,129.082,129.3521,82729.0
2022-11-25 11:30:00,143.67,143.8,143.38,143.67,53859.0,129.3251,129.4421,129.064,129.3251,53859.0
2022-11-25 12:00:00,143.66,143.82,143.13,143.15,66367.0,129.3161,129.4601,128.839,128.857,66367.0
2022-11-25 12:30:00,143.13,143.14,142.48,142.6,181405.0,128.839,128.848,128.2539,128.3619,181405.0
2022-11-28 09:30:00,138.21,138.89,137.08,138.5,342268.0,124.4102,125.0223,123.3931,124.6713,342268.0
2022-11-28 10:00:00,138.5,139.4,138.15,139.13,183353.0,124.6713,125.4814,124.3562,125.2384,183353.0
2022-11-28 10:30:00,139.05,139.73,138.0,138.1,149537.0,125.1664,125.7785,124.2212,124.3112,149537.0
2022-11-28 11:00:00,138.15,138.35,137.88,138.26,136642.0,124.3562,124.5363,124.1132,124.4552,136642.0
2022-11-28 11:30:00,138.25,139.94,137.96,139.06,145081.0,124.4462,125.9675,124.1852,125.1754,145081.0
2022-11-28 12:00:00,139.06,139.17,138.54,138.72,105401.0,125.1754,125.2744,124.7073,124.8693,105401.0
2022-11-28 12:30:00,138.76,138.88,138.27,138.46,74331.0,124.9053,125.0133,124.4642,124.6353,74331.0
2022-11-28 13:00:00,138.44,138.7,138.21,138.21,51398.0,124.6173,124.8513,124.4102,124.4102,51398.0
2022-11-28 13:30:00,138.21,138.4,137.9,137.94,59615.0,124.4102,124.5813,124.1312,124.1672,59615.0
2022-11-28 14:00:00,138.0,138.19,137.88,138.01,82908.0,124.2212,124.3922,124.1132,124.2302,82908.0
2022-11-28 14:30:00,138.03,138.1,137.75,137.75,71087.0,124.2482,124.3112,123.9962,123.9962,71087.0
2022-11-28 15:00:00,137.77,137.82,136.79,137.07,138323.0,124.0142,124.0592,123.132,123.3841,138323.0
2022-11-28 15:30:00,137.05,137.26,136.56,136.67,526550.0,123.3661,123.5551,122.925,123.024,526550.0
2022-11-29 09:30:00,139.03,139.99,138.24,139.02,279372.0,125.1484,126.0125,124.4372,125.1394,279372.0
2022-11-29 10:00:00,139.05,140.1,138.79,139.95,378419.0,125.1664,126.1115,124.9323,125.9765,378419.0
2022-11-29 10:30:00,139.95,140.64,139.48,140.07,182020.0,125.9765,126.5976,125.5534,126.0845,182020.0
2022-11-29 11:00:00,140.03,140.45,138.93,139.02,230489.0,126.0485,126.4266,125.0583,125.1394,230489.0
2022-11-29 11:30:00,139.02,139.79,138.93,139.58,93145.0,125.1394,125.8325,125.0583,125.6434,93145.0
2022-11-29 12:00:00,139.6,139.6,138.79,139.03,107079.0,125.6614,125.6614,124.9323,125.1484,107079.0
2022-11-29 12:30:00,139.02,139.43,138.97,139.32,47260.0,125.1394,125.5084,125.0944,125.4094,47260.0
2022-11-29 13:00:00,139.35,140.53,139.28,140.21,91344.0,125.4364,126.4986,125.3734,126.2105,91344.0
2022-11-29 13:30:00,140.2,141.01,140.18,140.89,80246.0,126.2015,126.9307,126.1835,126.8226,80246.0
2022-11-29 14:00:00,140.94,141.52,140.26,140.37,88726.0,126.8677,127.3897,126.2556,126.3546,88726.0
2022-11-29 14:30:00,140.36,141.01,140.22,141.01,59358.0,126.3456,126.9307,126.2195,126.9307,59358.0
2022-11-29 15:00:00,141.0,141.42,140.83,141.26,103116.0,126.9217,127.2997,126.7686,127.1557,103116.0
2022-11-29 15:30:00,141.25,141.62,140.98,141.32,533980.0,127.1467,127.4798,126.9037,127.2097,533980.0
2022-11-30 09:30:00,142.88,144.39,142.08,142.59,320897.0,128.614,129.9732,127.8938,128.3529,320897.0
2022-11-30 10:00:00,142.58,142.58,140.9,140.91,128399.0,128.3439,128.3439,126.8316,126.8406,128399.0
2022-11-30 10:30:00,140.94,142.03,140.94,141.61,150081.0,126.8677,127.8488,126.8677,127.4708,150081.0
2022-11-30 11:00:00,141.58,142.29,141.42,142.11,133168.0,127.4438,128.0829,127.2997,127.9208,133168.0
2022-11-30 11:30:00,142.11,142.53,141.59,141.95,145470.0,127.9208,128.2989,127.4528,127.7768,145470.0
2022-11-30 12:00:00,141.94,142.0,140.76,140.91,81255.0,127.7678,127.8218,126.7056,126.8406,81255.0
2022-11-30 12:30:00,140.91,140.92,140.28,140.57,74712.0,126.8406,126.8497,126.2736,126.5346,74712.0
2022-11-30 13:00:00,140.53,140.93,140.35,140.6,45692.0,126.4986,126.8587,126.3366,126.5616,45692.0
2022-11-30 13:30:00,140.56,142.45,140.56,142.38,182985.0,126.5256,128.2269,126.5256,128.1639,182985.0
2022-11-30 14:00:00,142.34,142.91,142.18,142.52,59688.0,128.1279,128.641,127.9838,128.2899,59688.0
2022-11-30 14:30:00,142.43,142.62,141.86,142.28,72530.0,128.2089,128.3799,127.6958,128.0739,72530.0
2022-11-30 15:00:00,142.2,142.71,142.05,142.67,100571.0,128.0018,128.4609,127.8668,128.4249,100571.0
2022-11-30 15:30:00,142.68,143.01,141.77,141.91,339238.0,128.4339,128.731,127.6148,127.7408,339238.0
2022-12-01 09:30:00,143.51,144.31,142.66,143.51,102225.0,129.181,129.9012,128.4159,129.181,102225.0
2022-12-01 10:00:00,143.51,144.82,142.88,143.89,180480.0,129.181,130.3603,128.614,129.5231,180480.0
2022-12-01 10:30:00,143.86,144.23,143.22,143.46,129298.0,129.4961,129.8292,128.92,129.136,129298.0
2022-12-01 11:00:00,143.49,143.5,142.07,142.2,248884.0,129.163,129.172,127.8848,128.0018,248884.0
2022-12-01 11:30:00,142.24,142.33,140.78,140.89,125306.0,128.0379,128.1189,126.7236,126.8226,125306.0
2022-12-01 12:00:00,140.88,140.88,140.28,140.7,59829.0,126.8136,126.8136,126.2736,126.6516,59829.0
2022-12-01 12:30:00,140.75,141.35,140.73,141.17,50676.0,126.6966,127.2367,126.6786,127.0747,50676.0
2022-12-01 13:00:00,141.22,141.59,141.04,141.2,113908.0,127.1197,127.4528,126.9577,127.1017,113908.0
2022-12-01 13:30:00,141.19,141.39,140.75,141.0,128677.0,127.0927,127.2727,126.6966,126.9217,128677.0
2022-12-01 14:00:00,141.09,141.4,140.81,141.05,89327.0,127.0027,127.2817,126.7506,126.9667,89327.0
2022-12-01 14:30:00,141.04,141.42,140.94,141.16,68797.0,126.9577,127.2997,126.8677,127.0657,68797.0
2022-12-01 15:00:00,141.15,141.31,140.72,140.97,85669.0,127.0567,127.2007,126.6696,126.8947,85669.0
2022-12-01 15:30:00,140.92,141.11,140.45,140.54,298566.0,126.8497,127.0207,126.4266,126.5076,298566.0
2022-12-02 09:30:00,139.39,141.88,139.17,139.81,302972.0,125.4724,127.7138,125.2744,125.8505,302972.0
2022-12-02 10:00:00,139.82,140.46,138.64,138.74,193795.0,125.8595,126.4356,124.7973,124.8873,193795.0
2022-12-02 10:30:00,138.77,140.26,138.69,139.63,180149.0,124.9143,126.2556,124.8423,125.6885,180149.0
2022-12-02 11:00:00,139.54,139.82,139.29,139.47,139890.0,125.6074,125.8595,125.3824,125.5444,139890.0
2022-12-02 11:30:00,139.47,140.05,139.44,139.73,103778.0,125.5444,126.0665,125.5174,125.7785,103778.0
2022-12-02 12:00:00,139.77,139.84,139.38,139.41,60653.0,125.8145,125.8775,125.4634,125.4904,60653.0
2022-12-02 12:30:00,139.35,139.52,138.54,138.55,111035.0,125.4364,125.5894,124.7073,124.7163,111035.0
2022-12-02 13:00:00,138.54,138.62,137.71,138.31,100516.0,124.7073,124.7793,123.9602,124.5003,100516.0
2022-12-02 13:30:00,138.31,138.67,138.26,138.67,52084.0,124.5003,124.8243,124.4552,124.8243,52084.0
2022-12-02 14:00:00,138.72,138.77,138.29,138.55,76111.0,124.8693,124.9143,124.4822,124.7163,76111.0
2022-12-02 14:30:00,138.6,139.19,138.36,139.18,112354.0,124.7613,125.2924,124.5453,125.2834,112354.0
2022-12-02 15:00:00,139.18,139.34,138.87,139.07,88578.0,125.2834,125.4274,125.0043,125.1844,88578.0
2022-12-02 15:30:00,139.06,139.22,138.69,139.01,363058.0,125.1754,125.3194,124.8423,125.1304,363058.0
2022-12-05 09:30:00,141.92,142.49,138.6,138.66,292237.0,127.7498,128.2629,124.7613,124.8153,292237.0
2022-12-05 10:00:00,138.71,139.67,138.35,139.03,190986.0,124.8603,125.7245,124.5363,125.1484,190986.0
2022-12-05 10:30:00,138.97,139.16,137.11,137.15,85991.0,125.0944,125.2654,123.4201,123.4561,85991.0
2022-12-05 11:00:00,137.14,137.14,135.96,136.24,125189.0,123.4471,123.4471,122.3849,122.6369,125189.0
2022-12-05 11:30:00,136.26,136.5,135.3,135.5,77216.0,122.6549,122.871,121.7908,121.9708,77216.0
2022-12-05 12:00:00,135.5,135.66,135.09,135.33,98600.0,121.9708,122.1148,121.6018,121.8178,98600.0
2022-12-05 12:30:00,135.33,135.5,134.25,134.43,77040.0,121.8178,121.9708,120.8456,121.0077,77040.0
2022-12-05 13:00:00,134.45,134.69,133.82,134.04,62725.0,121.0257,121.2417,120.4586,120.6566,62725.0
2022-12-05 13:30:00,133.97,134.25,133.33,133.33,64441.0,120.5936,120.8456,120.0175,120.0175,64441.0
2022-12-05 14:00:00,133.34,133.57,132.42,132.67,122238.0,120.0265,120.2335,119.1983,119.4234,122238.0
2022-12-05 14:30:00,132.67,132.94,132.4,132.86,112651.0,119.4234,119.6664,119.1803,119.5944,112651.0
2022-12-05 15:00:00,132.87,134.27,132.78,133.84,245843.0,119.6034,120.8636,119.5224,120.4766,245843.0
2022-12-05 15:30:00,133.83,134.2,133.47,134.11,406772.0,120.4676,120.8006,120.1435,120.7196,406772.0
2022-12-06 09:30:00,133.03,135.25,132.62,133.78,241687.0,119.7474,121.7458,119.3784,120.4226,241687.0
2022-12-06 10:00:00,133.75,133.93,132.08,132.08,181291.0,120.3955,120.5576,118.8923,118.8923,181291.0
2022-12-06 10:30:00,132.06,132.12,131.16,131.36,169897.0,118.8743,118.9283,118.0642,118.2442,169897.0
2022-12-06 11:00:00,131.38,131.54,130.18,130.26,263393.0,118.2622,118.4062,117.182,117.254,263393.0
2022-12-06 11:30:00,130.24,131.1,130.23,130.61,141523.0,117.236,118.0101,117.227,117.5691,141523.0
2022-12-06 12:00:00,130.6,130.79,129.96,130.09,169252.0,117.5601,117.7311,116.984,117.101,169252.0
2022-12-06 12:30:00,130.07,130.12,128.84,128.86,144678.0,117.083,117.128,115.9758,115.9938,144678.0
2022-12-06 13:00:00,128.84,128.94,128.12,128.31,211061.0,115.9758,116.0658,115.3277,115.4987,211061.0
2022-12-06 13:30:00,128.34,130.01,128.12,129.63,223729.0,115.5257,117.029,115.3277,116.6869,223729.0
2022-12-06 14:00:00,129.67,129.84,128.77,129.08,143236.0,116.7229,116.8759,115.9128,116.1918,143236.0
2022-12-06 14:30:00,129.06,129.14,127.85,127.9,227240.0,116.1738,116.2458,115.0846,115.1297,227240.0
2022-12-06 15:00:00,127.91,128.32,126.96,127.14,303954.0,115.1387,115.5077,114.2835,114.4455,303954.0
2022-12-06 15:30:00,127.11,127.79,127.06,127.69,616440.0,114.4185,115.0306,114.3735,114.9406,616440.0
2022-12-07 09:30:00,128.13,129.73,128.13,128.66,182426.0,115.3367,116.7769,115.3367,115.8138,182426.0
2022-12-07 10:00:00,128.61,129.03,127.86,128.98,141186.0,115.7688,116.1468,115.0936,116.1018,141186.0
2022-12-07 10:30:00,128.94,129.3,127.97,128.25,191042.0,116.0658,116.3899,115.1927,115.4447,191042.0
2022-12-07 11:00:00,128.25,128.33,126.67,127.46,136952.0,115.4447,115.5167,114.0225,114.7336,136952.0
2022-12-07 11:30:00,127.45,127.63,126.77,127.05,87042.0,114.7246,114.8866,114.1125,114.3645,87042.0
2022-12-07 12:00:00,127.08,127.53,127.06,127.31,147020.0,114.3915,114.7966,114.3735,114.5986,147020.0
2022-12-07 12:30:00,127.32,127.73,126.63,126.81,132463.0,114.6076,114.9766,113.9865,114.1485,132463.0
2022-12-07 13:00:00,126.77,126.91,126.34,126.5,177471.0,114.1125,114.2385,113.7254,113.8694,177471.0
2022-12-07 13:30:00,126.49,126.64,125.49,125.62,232981.0,113.8604,113.9955,112.9603,113.0773,232981.0
2022-12-07 14:00:00,125.63,126.82,125.19,126.75,157162.0,113.0863,114.1575,112.6902,114.0945,157162.0
2022-12-07 14:30:00,126.76,127.12,126.62,126.81,148976.0,114.1035,114.4275,113.9775,114.1485,148976.0
2022-12-07 15:00:00,126.83,126.97,126.08,126.39,191695.0,114.1665,114.2925,113.4914,113.7704,191695.0
2022-12-07 15:30:00,126.37,126.43,125.9,126.15,459549.0,113.7524,113.8064,113.3293,113.5544,459549.0
2022-12-08 09:30:00,129.18,129.88,127.5,127.99,378531.0,116.2818,116.912,114.7696,115.2107,378531.0
2022-12-08 10:00:00,128.03,128.16,126.23,126.23,313422.0,115.2467,115.3637,113.6264,113.6264,313422.0
2022-12-08 10:30:00,126.22,126.36,124.56,124.63,268390.0,113.6174,113.7434,112.1231,112.1861,268390.0
2022-12-08 11:00:00,124.62,124.97,123.85,124.83,243310.0,112.1771,112.4922,111.484,112.3662,243310.0
2022-12-08 11:30:00,124.81,126.04,124.3,125.56,187620.0,112.3482,113.4554,111.8891,113.0233,187620.0
2022-12-08 12:00:00,125.54,125.81,124.96,125.26,166749.0,113.0053,113.2483,112.4832,112.7532,166749.0
2022-12-08 12:30:00,125.26,125.33,124.92,125.17,195653.0,112.7532,112.8163,112.4472,112.6722,195653.0
2022-12-08 13:00:00,125.16,125.42,124.79,125.11,124966.0,112.6632,112.8973,112.3302,112.6182,124966.0
2022-12-08 13:30:00,125.1,125.29,124.57,124.93,135805.0,112.6092,112.7802,112.1321,112.4562,135805.0
2022-12-08 14:00:00,124.92,124.97,123.89,123.95,134733.0,112.4472,112.4922,111.52,111.574,134733.0
2022-12-08 14:30:00,123.96,124.16,123.62,123.95,176287.0,111.583,111.7631,111.277,111.574,176287.0
2022-12-08 15:00:00,123.97,124.01,123.49,123.54,171409.0,111.592,111.6281,111.16,111.205,171409.0
2022-12-08 15:30:00,123.56,124.65,123.31,124.56,538330.0,111.223,112.2042,110.9979,112.1231,538330.0
2022-12-09 09:30:00,125.11,126.36,124.03,124.17,212606.0,112.6182,113.7434,111.6461,111.7721,212606.0
2022-12-09 10:00:00,124.21,124.81,123.13,123.52,152040.0,111.8081,112.3482,110.8359,111.187,152040.0
2022-12-09 10:30:00,123.42,123.53,122.44,122.95,317115.0,111.097,111.196,110.2148,110.6739,317115.0
2022-12-09 11:00:00,122.97,123.75,122.94,123.47,121520.0,110.6919,111.394,110.6649,111.142,121520.0
2022-12-09 11:30:00,123.53,123.95,123.12,123.8,235334.0,111.196,111.574,110.8269,111.439,235334.0
2022-12-09 12:00:00,123.74,123.79,122.38,122.44,204458.0,111.385,111.43,110.1608,110.2148,204458.0
2022-12-09 12:30:00,122.47,122.54,121.7,122.44,196142.0,110.2418,110.3048,109.5487,110.2148,196142.0
2022-12-09 13:00:00,122.46,122.8,121.94,122.23,137641.0,110.2328,110.5389,109.7647,110.0258,137641.0
2022-12-09 13:30:00,122.22,122.57,122.13,122.39,114364.0,110.0168,110.3318,109.9358,110.1698,114364.0
2022-12-09 14:00:00,122.37,122.72,121.97,122.59,120148.0,110.1518,110.4669,109.7917,110.3498,120148.0
2022-12-09 14:30:00,122.53,122.88,122.35,122.55,119468.0,110.2958,110.6109,110.1338,110.3138,119468.0
2022-12-09 15:00:00,122.52,122.7,122.22,122.23,202616.0,110.2868,110.4489,110.0168,110.0258,202616.0
2022-12-09 15:30:00,122.21,122.35,121.41,121.71,412328.0,110.0078,110.1338,109.2877,109.5577,412328.0
2022-12-12 09:30:00,122.76,123.94,122.27,123.92,250075.0,110.5029,111.565,110.0618,111.547,250075.0
2022-12-12 10:00:00,123.96,125.22,123.91,124.33,261748.0,111.583,112.7172,111.538,111.9161,261748.0
2022-12-12 10:30:00,124.37,124.99,124.2,124.42,231195.0,111.9521,112.5102,111.7991,111.9971,231195.0
2022-12-12 11:00:00,124.47,124.52,124.04,124.4,81935.0,112.0421,112.0871,111.6551,111.9791,81935.0
2022-12-12 11:30:00,124.4,124.43,123.92,124.31,85258.0,111.9791,112.0061,111.547,111.8981,85258.0
2022-12-12 12:00:00,124.3,124.59,123.83,124.11,91860.0,111.8891,112.1501,111.466,111.7181,91860.0
2022-12-12 12:30:00,124.11,124.41,123.76,124.21,113859.0,111.7181,111.9881,111.403,111.8081,113859.0
2022-12-12 13:00:00,124.2,124.27,123.58,123.65,76388.0,111.7991,111.8621,111.241,111.304,76388.0
2022-12-12 13:30:00,123.67,124.41,123.63,124.4,135647.0,111.322,111.9881,111.286,111.9791,135647.0
2022-12-12 14:00:00,124.41,124.52,124.12,124.15,174369.0,111.9881,112.0871,111.7271,111.7541,174369.0
2022-12-12 14:30:00,124.11,124.61,123.95,124.38,184023.0,111.7181,112.1681,111.574,111.9611,184023.0
2022-12-12 15:00:00,124.36,124.55,124.13,124.25,462594.0,111.9431,112.1141,111.7361,111.8441,462594.0
2022-12-12 15:30:00,124.25,124.56,123.88,124.12,500679.0,111.8441,112.1231,111.511,111.7271,500679.0
2022-12-13 09:30:00,127.85,128.99,126.8,127.97,549488.0,115.0846,116.1108,114.1395,115.1927,549488.0
2022-12-13 10:00:00,128.0,128.23,127.07,127.34,181155.0,115.2197,115.4267,114.3825,114.6256,181155.0
2022-12-13 10:30:00,127.34,127.63,126.31,126.41,125529.0,114.6256,114.8866,113.6984,113.7884,125529.0
2022-12-13 11:00:00,126.45,127.25,126.41,127.2,204344.0,113.8244,114.5446,113.7884,114.4995,204344.0
2022-12-13 11:30:00,127.2,128.38,127.2,127.88,153787.0,114.4995,115.5617,114.4995,115.1116,153787.0
2022-12-13 12:00:00,127.88,128.28,127.12,127.59,176519.0,115.1116,115.4717,114.4275,114.8506,176519.0
2022-12-13 12:30:00,127.59,128.0,127.05,127.21,83634.0,114.8506,115.2197,114.3645,114.5085,83634.0
2022-12-13 13:00:00,127.22,128.19,127.15,127.77,103751.0,114.5175,115.3907,114.4545,115.0126,103751.0
2022-12-13 13:30:00,127.81,127.94,127.37,127.91,95046.0,115.0486,115.1657,114.6526,115.1387,95046.0
2022-12-13 14:00:00,127.91,128.13,127.58,127.86,115335.0,115.1387,115.3367,114.8416,115.0936,115335.0
2022-12-13 14:30:00,127.82,128.13,127.55,127.73,112720.0,115.0576,115.3367,114.8146,114.9766,112720.0
2022-12-13 15:00:00,127.71,128.02,127.48,127.95,123255.0,114.9586,115.2377,114.7516,115.1747,123255.0
2022-12-13 15:30:00,127.95,128.01,127.41,127.51,533975.0,115.1747,115.2287,114.6886,114.7786,533975.0
2022-12-14 09:30:00,127.5,129.21,127.3,127.37,313551.0,116.1367,117.6943,115.9545,116.0182,313551.0
2022-12-14 10:00:00,127.38,127.5,126.14,126.34,149870.0,116.0273,116.1367,114.8979,115.08,149870.0
2022-12-14 10:30:00,126.31,126.31,124.77,126.05,183672.0,115.0527,115.0527,113.65,114.8159,183672.0
2022-12-14 11:00:00,126.08,127.14,125.98,126.96,180944.0,114.8432,115.8087,114.7521,115.6448,180944.0
2022-12-14 11:30:00,126.96,127.16,126.04,126.71,130652.0,115.6448,115.827,114.8068,115.4171,130652.0
2022-12-14 12:00:00,126.79,127.12,126.61,127.11,66363.0,115.4899,115.7905,115.326,115.7814,66363.0
2022-12-14 12:30:00,127.1,127.28,126.84,127.0,46852.0,115.7723,115.9363,115.5355,115.6812,46852.0
2022-12-14 13:00:00,126.97,127.51,126.94,127.41,69855.0,115.6539,116.1458,115.6266,116.0547,69855.0
2022-12-14 13:30:00,127.35,128.03,127.26,127.97,95748.0,116.0,116.6194,115.918,116.5648,95748.0
2022-12-14 14:00:00,127.91,127.94,126.28,127.45,125720.0,116.5101,116.5374,115.0254,116.0911,125720.0
2022-12-14 14:30:00,127.41,127.81,126.38,126.79,117445.0,116.0547,116.419,115.1165,115.4899,117445.0
2022-12-14 15:00:00,126.77,128.43,126.66,126.8,115779.0,115.4717,116.9838,115.3715,115.499,115779.0
2022-12-14 15:30:00,126.73,126.92,125.85,125.92,407722.0,115.4353,115.6083,114.6337,114.6975,407722.0
2022-12-15 09:30:00,123.59,125.65,123.59,124.76,183873.0,112.5751,114.4515,112.5751,113.6409,183873.0
2022-12-15 10:00:00,124.81,125.02,123.87,125.0,124817.0,113.6864,113.8777,112.8302,113.8595,124817.0
2022-12-15 10:30:00,124.95,125.96,124.76,125.5,117684.0,113.8139,114.7339,113.6409,114.3149,117684.0
2022-12-15 11:00:00,125.44,125.84,124.26,124.3,98821.0,114.2602,114.6246,113.1854,113.2219,98821.0
2022-12-15 11:30:00,124.28,124.37,123.64,124.26,99476.0,113.2036,113.2856,112.6207,113.1854,99476.0
2022-12-15 12:00:00,124.23,125.45,124.14,125.3,127208.0,113.1581,114.2694,113.0761,114.1327,127208.0
2022-12-15 12:30:00,125.32,125.78,125.01,125.74,74907.0,114.1509,114.5699,113.8686,114.5335,74907.0
2022-12-15 13:00:00,125.77,125.86,125.31,125.6,58979.0,114.5608,114.6428,114.1418,114.406,58979.0
2022-12-15 13:30:00,125.61,126.01,125.33,125.67,92297.0,114.4151,114.7794,114.1601,114.4698,92297.0
2022-12-15 14:00:00,125.67,125.79,125.37,125.65,53814.0,114.4698,114.5791,114.1965,114.4515,53814.0
2022-12-15 14:30:00,125.64,126.2,125.5,126.2,168521.0,114.4424,114.9525,114.3149,114.9525,168521.0
2022-12-15 15:00:00,126.16,126.34,125.8,126.22,208804.0,114.9161,115.08,114.5882,114.9707,208804.0
2022-12-15 15:30:00,126.19,126.7,126.19,126.64,453777.0,114.9434,115.408,114.9434,115.3533,453777.0
2022-12-16 09:30:00,125.0,126.2,122.94,123.84,862146.0,113.8595,114.9525,111.9831,112.8028,862146.0
2022-12-16 10:00:00,123.83,124.18,122.88,122.88,211696.0,112.7937,113.1125,111.9284,111.9284,211696.0
2022-12-16 10:30:00,122.88,123.15,122.41,122.93,285881.0,111.9284,112.1743,111.5003,111.974,285881.0
2022-12-16 11:00:00,122.94,124.05,122.92,123.94,142396.0,111.9831,112.9941,111.9648,112.8939,142396.0
2022-12-16 11:30:00,123.94,124.26,123.54,123.68,156969.0,112.8939,113.1854,112.5296,112.6571,156969.0
2022-12-16 12:00:00,123.72,124.83,123.72,123.89,152916.0,112.6935,113.7046,112.6935,112.8484,152916.0
2022-12-16 12:30:00,123.89,124.36,123.71,123.83,157880.0,112.8484,113.2765,112.6844,112.7937,157880.0
2022-12-16 13:00:00,123.85,124.26,123.66,124.24,189169.0,112.812,113.1854,112.6389,113.1672,189169.0
2022-12-16 13:30:00,124.28,124.53,123.91,124.39,161872.0,113.2036,113.4314,112.8666,113.3038,161872.0
2022-12-16 14:00:00,124.42,124.91,124.21,124.88,159377.0,113.3312,113.7775,113.1399,113.7502,159377.0
2022-12-16 14:30:00,124.89,125.44,124.66,125.27,188056.0,113.7593,114.2602,113.5498,114.1054,188056.0
2022-12-16 15:00:00,125.25,125.91,124.85,125.9,239392.0,114.0872,114.6884,113.7228,114.6793,239392.0
2022-12-16 15:30:00,125.91,126.61,125.26,125.7,1043766.0,114.6884,115.326,114.0963,114.4971,1043766.0
2022-12-19 09:30:00,126.84,127.85,125.29,125.78,136195.0,115.5355,116.4555,114.1236,114.5699,136195.0
2022-12-19 10:00:00,125.79,126.63,125.46,125.86,109332.0,114.5791,115.3442,114.2785,114.6428,109332.0
2022-12-19 10:30:00,125.87,125.87,125.17,125.39,66538.0,114.6519,114.6519,114.0143,114.2147,66538.0
2022-12-19 11:00:00,125.49,126.55,125.47,126.38,59817.0,114.3058,115.2713,114.2876,115.1165,59817.0
2022-12-19 11:30:00,126.4,126.69,126.13,126.36,70645.0,115.1347,115.3988,114.8888,115.0983,70645.0
2022-12-19 12:00:00,126.36,126.55,126.07,126.26,59883.0,115.0983,115.2713,114.8341,115.0072,59883.0
2022-12-19 12:30:00,126.26,126.58,125.61,125.86,54428.0,115.0072,115.2986,114.4151,114.6428,54428.0
2022-12-19 13:00:00,125.88,126.02,125.56,125.78,119807.0,114.661,114.7886,114.3696,114.5699,119807.0
2022-12-19 13:30:00,125.79,125.93,125.53,125.9,51626.0,114.5791,114.7066,114.3422,114.6793,51626.0
2022-12-19 14:00:00,125.91,125.95,124.73,124.73,59501.0,114.6884,114.7248,113.6135,113.6135,59501.0
2022-12-19 14:30:00,124.75,124.87,124.49,124.63,80719.0,113.6317,113.7411,113.3949,113.5224,80719.0
2022-12-19 15:00:00,124.61,125.32,124.48,125.25,106278.0,113.5042,114.1509,113.3858,114.0872,106278.0
2022-12-19 15:30:00,125.25,125.72,125.22,125.52,241279.0,114.0872,114.5153,114.0599,114.3331,241279.0
2022-12-20 09:30:00,125.31,126.55,125.0,126.46,141919.0,114.1418,115.2713,113.8595,115.1893,141919.0
2022-12-20 10:00:00,126.45,127.59,126.44,127.28,147250.0,115.1802,116.2186,115.1711,115.9363,147250.0
2022-12-20 10:30:00,127.32,128.12,127.04,127.64,136744.0,115.9727,116.7014,115.7177,116.2642,136744.0
2022-12-20 11:00:00,127.67,127.73,126.81,126.82,107209.0,116.2915,116.3462,115.5081,115.5173,107209.0
2022-12-20 11:30:00,126.73,127.22,126.65,127.02,55844.0,115.4353,115.8816,115.3624,115.6994,55844.0
2022-12-20 12:00:00,126.98,127.09,126.2,126.23,53285.0,115.663,115.7632,114.9525,114.9798,53285.0
2022-12-20 12:30:00,126.23,126.7,125.83,126.68,51622.0,114.9798,115.408,114.6155,115.3897,51622.0
2022-12-20 13:00:00,126.69,127.55,126.67,127.54,39019.0,115.3988,116.1822,115.3806,116.1731,39019.0
2022-12-20 13:30:00,127.51,127.96,127.45,127.51,65489.0,116.1458,116.5557,116.0911,116.1458,65489.0
2022-12-20 14:00:00,127.55,127.72,127.06,127.23,58198.0,116.1822,116.337,115.7359,115.8907,58198.0
2022-12-20 14:30:00,127.19,127.31,126.88,126.92,56723.0,115.8543,115.9636,115.5719,115.6083,56723.0
2022-12-20 15:00:00,126.93,126.95,126.54,126.71,104441.0,115.6175,115.6357,115.2622,115.4171,104441.0
2022-12-20 15:30:00,126.68,127.17,126.32,126.5,302654.0,115.3897,115.8361,115.0618,115.2258,302654.0
2022-12-21 09:30:00,129.41,129.85,127.31,127.57,256225.0,117.8764,118.2772,115.9636,116.2004,256225.0
2022-12-21 10:00:00,127.53,128.16,127.36,128.15,66028.0,116.164,116.7378,116.0091,116.7287,66028.0
2022-12-21 10:30:00,128.21,129.69,128.2,129.37,121821.0,116.7834,118.1315,116.7743,117.84,121821.0
2022-12-21 11:00:00,129.36,129.57,128.67,128.83,84415.0,117.8309,118.0222,117.2024,117.3481,84415.0
2022-12-21 11:30:00,128.76,128.95,128.34,128.77,35496.0,117.2844,117.4574,116.9018,117.2935,35496.0
2022-12-21 12:00:00,128.87,129.25,128.61,128.99,43275.0,117.3846,117.7307,117.1477,117.4939,43275.0
2022-12-21 12:30:00,129.07,129.6,129.07,129.57,67017.0,117.5667,118.0495,117.5667,118.0222,67017.0
2022-12-21 13:00:00,129.63,129.89,129.41,129.46,55789.0,118.0768,118.3136,117.8764,117.922,55789.0
2022-12-21 13:30:00,129.48,129.99,129.23,129.86,46611.0,117.9402,118.4047,117.7125,118.2863,46611.0
2022-12-21 14:00:00,129.88,130.44,129.84,129.88,75087.0,118.3045,118.8146,118.2681,118.3045,75087.0
2022-12-21 14:30:00,129.81,130.2,129.76,130.06,59307.0,118.2408,118.596,118.1952,118.4685,59307.0
2022-12-21 15:00:00,130.05,130.17,129.6,129.6,88634.0,118.4594,118.5687,118.0495,118.0495,88634.0
2022-12-21 15:30:00,129.6,129.99,129.3,129.97,386940.0,118.0495,118.4047,117.7762,118.3865,386940.0
2022-12-22 09:30:00,130.14,130.67,127.63,127.64,123200.0,118.5414,119.0241,116.2551,116.2642,123200.0
2022-12-22 10:00:00,127.62,127.75,126.5,126.52,84019.0,116.246,116.3644,115.2258,115.244,84019.0
2022-12-22 10:30:00,126.47,126.47,125.27,125.33,67350.0,115.1985,115.1985,114.1054,114.1601,67350.0
2022-12-22 11:00:00,125.28,126.27,125.16,126.18,86258.0,114.1145,115.0163,114.0052,114.9343,86258.0
2022-12-22 11:30:00,126.17,126.35,125.31,125.67,78169.0,114.9252,115.0891,114.1418,114.4698,78169.0
2022-12-22 12:00:00,125.64,125.64,125.0,125.26,179048.0,114.4424,114.4424,113.8595,114.0963,179048.0
2022-12-22 12:30:00,125.29,125.48,124.46,124.48,132350.0,114.1236,114.2967,113.3676,113.3858,132350.0
2022-12-22 13:00:00,124.49,124.85,124.1,124.36,146958.0,113.3949,113.7228,113.0397,113.2765,146958.0
2022-12-22 13:30:00,124.24,124.46,123.68,123.84,116450.0,113.1672,113.3676,112.6571,112.8028,116450.0
2022-12-22 14:00:00,123.79,124.32,123.31,124.32,84661.0,112.7573,113.2401,112.3201,113.2401,84661.0
2022-12-22 14:30:00,124.33,126.0,124.32,125.92,109913.0,113.2492,114.7703,113.2401,114.6975,109913.0
2022-12-22 15:00:00,125.94,127.1,125.67,127.09,132192.0,114.7157,115.7723,114.4698,115.7632,132192.0
2022-12-22 15:30:00,127.1,127.13,125.95,126.31,370443.0,115.7723,115.7996,114.7248,115.0527,370443.0
2022-12-23 09:30:00,127.48,128.67,127.48,128.26,128456.0,116.1184,117.2024,116.1184,116.8289,128456.0
2022-12-23 10:00:00,128.32,129.86,128.32,129.8,79417.0,116.8836,118.2863,116.8836,118.2317,79417.0
2022-12-23 10:30:00,129.86,130.44,129.49,129.63,68362.0,118.2863,118.8146,117.9493,118.0768,68362.0
2022-12-23 11:00:00,129.59,129.93,129.42,129.45,41323.0,118.0404,118.3501,117.8855,117.9129,41323.0
2022-12-23 11:30:00,129.44,129.85,129.29,129.8,48891.0,117.9038,118.2772,117.7671,118.2317,48891.0
2022-12-23 12:00:00,129.7,130.07,129.56,129.91,31268.0,118.1406,118.4776,118.0131,118.3319,31268.0
2022-12-23 12:30:00,129.9,130.07,129.63,129.76,31221.0,118.3228,118.4776,118.0768,118.1952,31221.0
2022-12-23 13:00:00,129.72,129.85,129.43,129.82,34120.0,118.1588,118.2772,117.8946,118.2499,34120.0
2022-12-23 13:30:00,129.81,129.97,129.52,129.75,36606.0,118.2408,118.3865,117.9766,118.1861,36606.0
2022-12-23 14:00:00,129.78,129.9,129.21,129.55,38879.0,118.2135,118.3228,117.6943,118.0039,38879.0
2022-12-23 14:30:00,129.54,129.91,129.52,129.84,37437.0,117.9948,118.3319,117.9766,118.2681,37437.0
2022-12-23 15:00:00,129.88,130.23,129.82,130.23,60322.0,118.3045,118.6233,118.2499,118.6233,60322.0
2022-12-23 15:30:00,130.2,130.71,130.13,130.61,249531.0,118.596,119.0606,118.5323,118.9695,249531.0
2022-12-27 09:30:00,131.42,131.84,130.3,131.06,122535.0,119.7073,120.0899,118.6871,119.3794,122535.0
2022-12-27 10:00:00,131.12,131.87,130.83,131.85,96400.0,119.434,120.1172,119.1699,120.099,96400.0
2022-12-27 10:30:00,131.84,132.05,131.21,131.24,74525.0,120.0899,120.2811,119.516,119.5433,74525.0
2022-12-27 11:00:00,131.25,131.78,131.15,131.67,57937.0,119.5524,120.0352,119.4614,119.935,57937.0
2022-12-27 11:30:00,131.64,132.14,131.59,132.02,48373.0,119.9077,120.3631,119.8621,120.2538,48373.0
2022-12-27 12:00:00,132.04,132.09,131.53,131.81,51304.0,120.272,120.3176,119.8075,120.0625,51304.0
2022-12-27 12:30:00,131.79,131.8,131.32,131.54,57871.0,120.0443,120.0534,119.6162,119.8166,57871.0
2022-12-27 13:00:00,131.53,131.86,131.38,131.81,42611.0,119.8075,120.1081,119.6709,120.0625,42611.0
2022-12-27 13:30:00,131.76,132.34,131.68,131.77,74005.0,120.017,120.5453,119.9441,120.0261,74005.0
2022-12-27 14:00:00,131.78,131.84,130.74,130.87,70231.0,120.0352,120.0899,119.0879,119.2063,70231.0
2022-12-27 14:30:00,130.86,131.67,130.69,131.66,53905.0,119.1972,119.935,119.0423,119.9259,53905.0
2022-12-27 15:00:00,131.67,131.97,131.53,131.93,70707.0,119.935,120.2083,119.8075,120.1718,70707.0
2022-12-27 15:30:00,131.94,132.12,131.57,132.06,292194.0,120.1809,120.3449,119.8439,120.2902,292194.0
2022-12-28 09:30:00,131.51,131.83,129.53,129.62,109578.0,119.7893,120.0807,117.9857,118.0677,109578.0
2022-12-28 10:00:00,129.66,130.13,128.2,128.28,91755.0,118.1041,118.5323,116.7743,116.8471,91755.0
2022-12-28 10:30:00,128.32,129.02,127.94,128.65,94142.0,116.8836,117.5212,116.5374,117.1842,94142.0
2022-12-28 11:00:00,128.72,128.92,127.98,128.81,74199.0,117.2479,117.4301,116.5739,117.3299,74199.0
2022-12-28 11:30:00,128.74,128.94,127.96,127.98,47903.0,117.2661,117.4483,116.5557,116.5739,47903.0
2022-12-28 12:00:00,127.96,128.19,127.56,128.12,41168.0,116.5557,116.7652,116.1913,116.7014,41168.0
2022-12-28 12:30:00,128.16,128.81,128.15,128.73,41095.0,116.7378,117.3299,116.7287,117.257,41095.0
2022-12-28 13:00:00,128.69,129.1,128.29,128.47,62080.0,117.2206,117.5941,116.8562,117.0202,62080.0
2022-12-28 13:30:00,128.46,128.65,128.02,128.65,59728.0,117.0111,117.1842,116.6103,117.1842,59728.0
2022-12-28 14:00:00,128.66,128.66,127.8,128.17,52668.0,117.1933,117.1933,116.4099,116.7469,52668.0
2022-12-28 14:30:00,128.17,128.93,128.17,128.48,81061.0,116.7469,117.4392,116.7469,117.0293,81061.0
2022-12-28 15:00:00,128.46,128.48,127.18,127.22,144301.0,117.0111,117.0293,115.8452,115.8816,144301.0
2022-12-28 15:30:00,127.21,127.56,126.86,127.39,402947.0,115.8725,116.1913,115.5537,116.0365,402947.0
2022-12-29 09:30:00,126.72,128.42,126.5,128.22,100289.0,115.4262,116.9747,115.2258,116.7925,100289.0
2022-12-29 10:00:00,128.18,128.72,128.02,128.43,38947.0,116.756,117.2479,116.6103,116.9838,38947.0
2022-12-29 10:30:00,128.49,128.6,128.0,128.11,58807.0,117.0384,117.1386,116.5921,116.6923,58807.0
2022-12-29 11:00:00,128.15,128.23,127.35,128.07,49632.0,116.7287,116.8016,116.0,116.6559,49632.0
2022-12-29 11:30:00,128.12,128.57,127.94,128.17,43988.0,116.7014,117.1113,116.5374,116.7469,43988.0
2022-12-29 12:00:00,128.17,128.42,128.03,128.04,45395.0,116.7469,116.9747,116.6194,116.6285,45395.0
2022-12-29 12:30:00,127.96,128.56,127.67,128.47,54567.0,116.5557,117.1022,116.2915,117.0202,54567.0
2022-12-29 13:00:00,128.51,128.6,128.19,128.52,56504.0,117.0566,117.1386,116.7652,117.0657,56504.0
2022-12-29 13:30:00,128.47,128.64,128.21,128.51,45475.0,117.0202,117.1751,116.7834,117.0566,45475.0
2022-12-29 14:00:00,128.52,129.2,128.51,128.88,79763.0,117.0657,117.6851,117.0566,117.3937,79763.0
2022-12-29 14:30:00,128.88,128.92,128.56,128.77,70751.0,117.3937,117.4301,117.1022,117.2935,70751.0
2022-12-29 15:00:00,128.8,129.12,128.4,128.75,77778.0,117.3208,117.6123,116.9564,117.2752,77778.0
2022-12-29 15:30:00,128.76,128.93,128.2,128.62,207635.0,117.2844,117.4392,116.7743,117.1568,207635.0
2022-12-30 09:30:00,128.25,129.28,127.95,128.57,105976.0,116.8198,117.758,116.5465,117.1113,105976.0
2022-12-30 10:00:00,128.53,129.02,128.36,128.86,55205.0,117.0749,117.5212,116.92,117.3754,55205.0
2022-12-30 10:30:00,128.88,129.22,128.38,128.58,45731.0,117.3937,117.7034,116.9382,117.1204,45731.0
2022-12-30 11:00:00,128.57,128.85,128.38,128.76,74551.0,117.1113,117.3663,116.9382,117.2844,74551.0
2022-12-30 11:30:00,128.77,129.16,128.53,129.16,108164.0,117.2935,117.6487,117.0749,117.6487,108164.0
2022-12-30 12:00:00,129.16,129.47,129.03,129.42,56584.0,117.6487,117.9311,117.5303,117.8855,56584.0
2022-12-30 12:30:00,129.47,129.58,129.16,129.24,39733.0,117.9311,118.0313,117.6487,117.7216,39733.0
2022-12-30 13:00:00,129.19,129.29,128.09,128.51,46999.0,117.676,117.7671,116.6741,117.0566,46999.0
2022-12-30 13:30:00,128.5,128.67,128.3,128.41,41503.0,117.0475,117.2024,116.8654,116.9656,41503.0
2022-12-30 14:00:00,128.42,128.78,128.18,128.73,47850.0,116.9747,117.3026,116.756,117.257,47850.0
2022-12-30 14:30:00,128.68,129.05,128.47,129.0,129852.0,117.2115,117.5485,117.0202,117.503,129852.0
2022-12-30 15:00:00,129.02,129.42,128.84,128.94,76451.0,117.5212,117.8855,117.3572,117.4483,76451.0
2022-12-30 15:30:00,128.95,129.69,128.92,129.53,200013.0,117.4574,118.1315,117.4301,117.9857,200013.0
2023-01-03 09:30:00,128.0,129.27,127.2,128.08,135030.0,116.5921,117.7489,115.8634,116.665,135030.0
2023-01-03 10:00:00,128.17,129.11,126.67,127.13,99720.0,116.7469,117.6032,115.3806,115.7996,99720.0
2023-01-03 10:30:00,127.1,127.67,126.96,127.65,109430.0,115.7723,116.2915,115.6448,116.2733,109430.0
2023-01-03 11:00:00,127.66,127.78,125.75,125.75,60358.0,116.2824,116.3917,114.5426,114.5426,60358.0
2023-01-03 11:30:00,125.74,125.76,124.63,125.23,76127.0,114.5335,114.5517,113.5224,114.069,76127.0
2023-01-03 12:00:00,125.23,125.89,125.22,125.57,88988.0,114.069,114.6701,114.0599,114.3787,88988.0
2023-01-03 12:30:00,125.56,125.76,124.81,125.14,77933.0,114.3696,114.5517,113.6864,113.987,77933.0
2023-01-03 13:00:00,125.17,125.38,124.55,124.6,44547.0,114.0143,114.2056,113.4496,113.4951,44547.0
2023-01-03 13:30:00,124.55,124.56,124.04,124.2,55979.0,113.4496,113.4587,112.985,113.1308,55979.0
2023-01-03 14:00:00,124.18,124.19,123.09,123.43,53414.0,113.1125,113.1217,112.1197,112.4294,53414.0
2023-01-03 14:30:00,123.4,123.96,122.89,123.64,68163.0,112.4021,112.9122,111.9375,112.6207,68163.0
2023-01-03 15:00:00,123.6,124.4,123.48,124.07,88970.0,112.5842,113.3129,112.4749,113.0123,88970.0
2023-01-03 15:30:00,124.07,124.7,124.07,124.44,264387.0,113.0123,113.5862,113.0123,113.3494,264387.0
2023-01-04 09:30:00,121.93,123.77,121.34,123.76,191481.0,111.0631,112.7391,110.5257,112.73,191481.0
2023-01-04 10:00:00,123.77,125.26,122.68,124.04,93572.0,112.7391,114.0963,111.7462,112.985,93572.0
2023-01-04 10:30:00,124.12,124.71,123.85,124.27,63610.0,113.0579,113.5953,112.812,113.1945,63610.0
2023-01-04 11:00:00,124.33,125.41,124.11,124.93,67411.0,113.2492,114.2329,113.0488,113.7957,67411.0
2023-01-04 11:30:00,124.98,125.34,124.65,125.19,72511.0,113.8412,114.1692,113.5407,114.0325,72511.0
2023-01-04 12:00:00,125.22,125.5,124.92,125.02,71011.0,114.0599,114.3149,113.7866,113.8777,71011.0
2023-01-04 12:30:00,125.07,125.5,124.82,125.28,59150.0,113.9232,114.3149,113.6955,114.1145,59150.0
2023-01-04 13:00:00,125.31,125.54,124.82,125.06,50549.0,114.1418,114.3513,113.6955,113.9141,50549.0
2023-01-04 13:30:00,125.06,125.2,124.69,124.87,82873.0,113.9141,114.0416,113.5771,113.7411,82873.0
2023-01-04 14:00:00,124.76,125.16,123.55,123.64,72810.0,113.6409,114.0052,112.5387,112.6207,72810.0
2023-01-04 14:30:00,123.63,124.1,123.49,124.09,66919.0,112.6116,113.0397,112.484,113.0306,66919.0
2023-01-04 15:00:00,124.13,124.65,123.85,124.46,104056.0,113.067,113.5407,112.812,113.3676,104056.0
2023-01-04 15:30:00,124.45,124.5,123.73,124.24,354643.0,113.3585,113.404,112.7027,113.1672,354643.0
2023-01-05 09:30:00,124.15,125.67,123.83,125.55,207612.0,113.0852,114.4698,112.7937,114.3604,207612.0
2023-01-05 10:00:00,125.56,125.74,124.7,124.83,306431.0,114.3696,114.5335,113.5862,113.7046,306431.0
2023-01-05 10:30:00,124.73,125.05,124.28,124.33,161908.0,113.6135,113.905,113.2036,113.2492,161908.0
2023-01-05 11:00:00,124.38,125.51,124.28,124.72,169101.0,113.2947,114.324,113.2036,113.6044,169101.0
2023-01-05 11:30:00,124.71,125.02,124.54,124.66,73867.0,113.5953,113.8777,113.4405,113.5498,73867.0
2023-01-05 12:00:00,124.73,125.04,124.39,124.66,146265.0,113.6135,113.8959,113.3038,113.5498,146265.0
2023-01-05 12:30:00,124.64,124.88,124.36,124.49,88975.0,113.5315,113.7502,113.2765,113.3949,88975.0
2023-01-05 13:00:00,124.51,125.47,124.21,125.44,81229.0,113.4131,114.2876,113.1399,114.2602,81229.0
2023-01-05 13:30:00,125.44,125.48,124.93,125.05,97591.0,114.2602,114.2967,113.7957,113.905,97591.0
2023-01-05 14:00:00,125.06,125.37,124.76,124.79,111043.0,113.9141,114.1965,113.6409,113.6682,111043.0
2023-01-05 14:30:00,124.8,125.0,124.65,124.75,78355.0,113.6773,113.8595,113.5407,113.6317,78355.0
2023-01-05 15:00:00,124.67,124.76,124.13,124.14,113711.0,113.5589,113.6409,113.067,113.0761,113711.0
2023-01-05 15:30:00,124.12,124.51,123.93,124.36,394392.0,113.0579,113.4131,112.8848,113.2765,394392.0
2023-01-06 09:30:00,126.17,127.07,125.61,126.64,186630.0,114.9252,115.745,114.4151,115.3533,186630.0
2023-01-06 10:00:00,126.7,128.52,126.65,128.49,96233.0,115.408,117.0657,115.3624,117.0384,96233.0
2023-01-06 10:30:00,128.52,129.15,128.44,128.79,82379.0,117.0657,117.6396,116.9929,117.3117,82379.0
2023-01-06 11:00:00,128.8,128.8,128.01,128.11,38344.0,117.3208,117.3208,116.6012,116.6923,38344.0
2023-01-06 11:30:00,128.1,128.49,127.87,128.3,60257.0,116.6832,117.0384,116.4737,116.8654,60257.0
2023-01-06 12:00:00,128.3,128.37,127.22,127.25,62144.0,116.8654,116.9291,115.8816,115.9089,62144.0
2023-01-06 12:30:00,127.27,127.6,127.04,127.35,100086.0,115.9272,116.2277,115.7177,116.0,100086.0
2023-01-06 13:00:00,127.36,127.37,126.67,126.92,111193.0,116.0091,116.0182,115.3806,115.6083,111193.0
2023-01-06 13:30:00,126.95,127.11,126.28,126.59,98541.0,115.6357,115.7814,115.0254,115.3078,98541.0
2023-01-06 14:00:00,126.64,127.07,126.32,126.92,71732.0,115.3533,115.745,115.0618,115.6083,71732.0
2023-01-06 14:30:00,126.92,127.53,126.92,127.32,82715.0,115.6083,116.164,115.6083,115.9727,82715.0
2023-01-06 15:00:00,127.36,127.71,127.36,127.61,72515.0,116.0091,116.3279,116.0091,116.2368,72515.0
2023-01-06 15:30:00,127.61,127.92,127.34,127.45,253166.0,116.2368,116.5192,115.9909,116.0911,253166.0
2023-01-09 09:30:00,129.63,130.2,128.54,129.4,293079.0,118.0768,118.596,117.084,117.8673,293079.0
2023-01-09 10:00:00,129.4,129.91,127.9,127.96,224435.0,117.8673,118.3319,116.501,116.5557,224435.0
2023-01-09 10:30:00,127.91,128.74,127.43,128.5,156513.0,116.5101,117.2661,116.0729,117.0475,156513.0
2023-01-09 11:00:00,128.51,128.6,127.74,128.55,171346.0,117.0566,117.1386,116.3553,117.0931,171346.0
2023-01-09 11:30:00,128.53,128.53,127.65,127.72,73332.0,117.0749,117.0749,116.2733,116.337,73332.0
2023-01-09 12:00:00,127.69,128.06,127.25,127.73,86706.0,116.3097,116.6467,115.9089,116.3462,86706.0
2023-01-09 12:30:00,127.73,128.47,127.73,128.15,101590.0,116.3462,117.0202,116.3462,116.7287,101590.0
2023-01-09 13:00:00,128.14,128.22,127.27,127.82,67854.0,116.7196,116.7925,115.9272,116.4281,67854.0
2023-01-09 13:30:00,127.82,128.33,127.52,128.15,51811.0,116.4281,116.8927,116.1549,116.7287,51811.0
2023-01-09 14:00:00,128.13,128.46,127.47,127.77,58893.0,116.7105,117.0111,116.1093,116.3826,58893.0
2023-01-09 14:30:00,127.75,128.34,127.63,128.32,68380.0,116.3644,116.9018,116.2551,116.8836,68380.0
2023-01-09 15:00:00,128.35,128.46,127.28,127.3,92119.0,116.9109,117.0111,115.9363,115.9545,92119.0
2023-01-09 15:30:00,127.27,128.23,127.06,127.77,288263.0,115.9272,116.8016,115.7359,116.3826,288263.0
2023-01-10 09:30:00,128.61,128.69,126.48,126.57,153086.0,117.1477,117.2206,115.2076,115.2895,153086.0
2023-01-10 10:00:00,126.56,127.69,126.5,127.14,117366.0,115.2804,116.3097,115.2258,115.8087,117366.0
2023-01-10 10:30:00,127.11,127.11,126.18,126.43,93076.0,115.7814,115.7814,114.9343,115.162,93076.0
2023-01-10 11:00:00,126.4,127.04,126.28,126.4,75803.0,115.1347,115.7177,115.0254,115.1347,75803.0
2023-01-10 11:30:00,126.41,126.61,126.09,126.58,47470.0,115.1438,115.326,114.8523,115.2986,47470.0
2023-01-10 12:00:00,126.58,127.06,126.4,126.9,77923.0,115.2986,115.7359,115.1347,115.5901,77923.0
2023-01-10 12:30:00,126.95,127.61,126.92,127.22,68668.0,115.6357,116.2368,115.6083,115.8816,68668.0
2023-01-10 13:00:00,127.2,127.85,126.9,127.66,57163.0,115.8634,116.4555,115.5901,116.2824,57163.0
2023-01-10 13:30:00,127.65,128.02,127.56,128.0,82327.0,116.2733,116.6103,116.1913,116.5921,82327.0
2023-01-10 14:00:00,128.04,128.28,127.6,127.68,70138.0,116.6285,116.8471,116.2277,116.3006,70138.0
2023-01-10 14:30:00,127.69,127.71,127.21,127.45,99343.0,116.3097,116.3279,115.8725,116.0911,99343.0
2023-01-10 15:00:00,127.48,127.64,127.27,127.31,83724.0,116.1184,116.2642,115.9272,115.9636,83724.0
2023-01-10 15:30:00,127.31,127.96,127.21,127.63,267168.0,115.9636,116.5557,115.8725,116.2551,267168.0
2023-01-11 09:30:00,129.17,129.67,127.62,127.72,134632.0,117.6578,118.1133,116.246,116.337,134632.0
2023-01-11 10:00:00,127.73,127.9,126.4,126.97,110731.0,116.3462,116.501,115.1347,115.6539,110731.0
2023-01-11 10:30:00,126.92,127.39,125.68,125.8,106027.0,115.6083,116.0365,114.4789,114.5882,106027.0
2023-01-11 11:00:00,125.84,127.19,125.75,127.07,58449.0,114.6246,115.8543,114.5426,115.745,58449.0
2023-01-11 11:30:00,127.1,127.78,127.1,127.3,140573.0,115.7723,116.3917,115.7723,115.9545,140573.0
2023-01-11 12:00:00,127.33,127.81,127.24,127.36,105750.0,115.9818,116.419,115.8998,116.0091,105750.0
2023-01-11 12:30:00,127.37,127.44,126.96,127.23,80519.0,116.0182,116.082,115.6448,115.8907,80519.0
2023-01-11 13:00:00,127.21,127.45,126.73,126.99,111764.0,115.8725,116.0911,115.4353,115.6721,111764.0
2023-01-11 13:30:00,127.04,127.33,126.93,127.1,52273.0,115.7177,115.9818,115.6175,115.7723,52273.0
2023-01-11 14:00:00,127.09,127.61,126.77,127.5,44021.0,115.7632,116.2368,115.4717,116.1367,44021.0
2023-01-11 14:30:00,127.5,127.59,127.0,127.23,80824.0,116.1367,116.2186,115.6812,115.8907,80824.0
2023-01-11 15:00:00,127.21,127.42,127.0,127.37,81169.0,115.8725,116.0638,115.6812,116.0182,81169.0
2023-01-11 15:30:00,127.36,127.36,126.81,126.82,278493.0,116.0091,116.0091,115.5081,115.5173,278493.0
2023-01-12 09:30:00,127.91,129.62,127.6,129.13,344848.0,116.5101,118.0677,116.2277,117.6214,344848.0
2023-01-12 10:00:00,129.13,130.62,128.86,130.25,298951.0,117.6214,118.9786,117.3754,118.6416,298951.0
2023-01-12 10:30:00,130.25,131.03,129.68,130.83,155921.0,118.6416,119.352,118.1224,119.1699,155921.0
2023-01-12 11:00:00,130.76,131.1,130.28,130.87,129162.0,119.1061,119.4158,118.6689,119.2063,129162.0
2023-01-12 11:30:00,130.88,131.07,130.45,130.57,95930.0,119.2154,119.3885,118.8237,118.933,95930.0
2023-01-12 12:00:00,130.58,130.94,130.58,130.85,125057.0,118.9422,119.2701,118.9422,119.1881,125057.0
2023-01-12 12:30:00,130.85,131.6,130.83,131.59,93717.0,119.1881,119.8712,119.1699,119.8621,93717.0
2023-01-12 13:00:00,131.66,132.11,130.93,130.93,116446.0,119.9259,120.3358,119.261,119.261,116446.0
2023-01-12 13:30:00,130.94,131.63,130.89,131.32,112169.0,119.2701,119.8986,119.2245,119.6162,112169.0
2023-01-12 14:00:00,131.32,131.32,130.42,130.74,126363.0,119.6162,119.6162,118.7964,119.0879,126363.0
2023-01-12 14:30:00,130.71,131.5,130.55,131.03,162336.0,119.0606,119.7802,118.9148,119.352,162336.0
2023-01-12 15:00:00,131.05,131.41,130.61,130.77,167499.0,119.3703,119.6982,118.9695,119.1152,167499.0
2023-01-12 15:30:00,130.74,131.05,130.26,130.45,357051.0,119.0879,119.3703,118.6507,118.8237,357051.0
2023-01-13 09:30:00,129.87,130.2,127.92,128.12,222761.0,119.0493,119.3518,117.2618,117.4451,222761.0
2023-01-13 10:00:00,128.27,128.81,128.07,128.7,132876.0,117.5826,118.0776,117.3993,117.9768,132876.0
2023-01-13 10:30:00,128.78,129.26,128.42,128.78,106753.0,118.0501,118.4901,117.7201,118.0501,106753.0
2023-01-13 11:00:00,128.77,129.18,128.48,128.92,55023.0,118.0409,118.4168,117.7751,118.1784,55023.0
2023-01-13 11:30:00,128.93,128.98,128.57,128.92,35656.0,118.1876,118.2334,117.8576,118.1784,35656.0
2023-01-13 12:00:00,128.94,129.01,128.41,128.41,58488.0,118.1968,118.2609,117.7109,117.7109,58488.0
2023-01-13 12:30:00,128.44,128.44,128.09,128.3,44407.0,117.7384,117.7384,117.4176,117.6101,44407.0
2023-01-13 13:00:00,128.33,128.8,128.33,128.54,32340.0,117.6376,118.0684,117.6376,117.8301,32340.0
2023-01-13 13:30:00,128.56,129.49,128.56,129.46,58204.0,117.8484,118.7009,117.8484,118.6734,58204.0
2023-01-13 14:00:00,129.49,129.52,129.17,129.3,43080.0,118.7009,118.7284,118.4076,118.5268,43080.0
2023-01-13 14:30:00,129.27,129.43,129.15,129.33,68546.0,118.4993,118.6459,118.3893,118.5543,68546.0
2023-01-13 15:00:00,129.33,129.76,129.33,129.66,102269.0,118.5543,118.9484,118.5543,118.8568,102269.0
2023-01-13 15:30:00,129.66,130.05,129.41,129.46,284642.0,118.8568,119.2143,118.6276,118.6734,284642.0
2023-01-17 09:30:00,129.83,130.97,129.79,130.32,128922.0,119.0126,120.0576,118.9759,119.4618,128922.0
2023-01-17 10:00:00,130.21,130.47,129.59,130.25,56620.0,119.361,119.5993,118.7926,119.3976,56620.0
2023-01-17 10:30:00,130.28,130.43,129.3,129.61,55751.0,119.4251,119.5626,118.5268,118.8109,55751.0
2023-01-17 11:00:00,129.62,129.82,128.9,129.24,433236.0,118.8201,119.0034,118.1601,118.4718,433236.0
2023-01-17 11:30:00,129.17,129.27,128.66,128.8,61416.0,118.4076,118.4993,117.9401,118.0684,61416.0
2023-01-17 12:00:00,128.83,129.51,128.83,129.09,31728.0,118.0959,118.7193,118.0959,118.3343,31728.0
2023-01-17 12:30:00,129.09,129.46,128.82,128.99,91180.0,118.3343,118.6734,118.0868,118.2426,91180.0
2023-01-17 13:00:00,128.91,129.38,128.88,129.25,47541.0,118.1693,118.6001,118.1418,118.4809,47541.0
2023-01-17 13:30:00,129.29,129.56,129.09,129.56,74404.0,118.5176,118.7651,118.3343,118.7651,74404.0
2023-01-17 14:00:00,129.52,129.73,129.34,129.5,61778.0,118.7284,118.9209,118.5634,118.7101,61778.0
2023-01-17 14:30:00,129.49,129.96,129.43,129.44,84463.0,118.7009,119.1318,118.6459,118.6551,84463.0
2023-01-17 15:00:00,129.43,129.75,129.35,129.4,99578.0,118.6459,118.9393,118.5726,118.6184,99578.0
2023-01-17 15:30:00,129.38,130.06,129.33,130.04,287823.0,118.6001,119.2235,118.5543,119.2051,287823.0
2023-01-18 09:30:00,131.25,133.12,131.25,133.1,159974.0,120.3143,122.0285,120.3143,122.0102,159974.0
2023-01-18 10:00:00,133.06,133.82,132.31,133.52,128424.0,121.9735,122.6702,121.286,122.3952,128424.0
2023-01-18 10:30:00,133.53,133.64,132.73,133.2,132040.0,122.4043,122.5052,121.671,122.1018,132040.0
2023-01-18 11:00:00,133.19,133.25,131.9,132.04,149527.0,122.0927,122.1477,120.9101,121.0385,149527.0
2023-01-18 11:30:00,132.05,132.14,131.13,131.46,116300.0,121.0476,121.1301,120.2043,120.5068,116300.0
2023-01-18 12:00:00,131.45,131.73,130.04,130.09,86388.0,120.4976,120.7543,119.2051,119.251,86388.0
2023-01-18 12:30:00,130.09,130.27,129.43,129.75,144012.0,119.251,119.416,118.6459,118.9393,144012.0
2023-01-18 13:00:00,129.77,129.91,129.12,129.91,116195.0,118.9576,119.0859,118.3618,119.0859,116195.0
2023-01-18 13:30:00,129.91,130.37,129.81,130.03,110961.0,119.0859,119.5076,118.9943,119.196,110961.0
2023-01-18 14:00:00,130.01,130.25,129.8,130.22,102047.0,119.1776,119.3976,118.9851,119.3701,102047.0
2023-01-18 14:30:00,130.24,130.32,129.24,129.25,128391.0,119.3885,119.4618,118.4718,118.4809,128391.0
2023-01-18 15:00:00,129.23,129.31,128.65,129.02,168506.0,118.4626,118.5359,117.9309,118.2701,168506.0
2023-01-18 15:30:00,129.03,129.05,128.3,128.85,624248.0,118.2793,118.2976,117.6101,118.1143,624248.0
2023-01-19 09:30:00,128.97,130.31,128.46,128.75,195306.0,118.2243,119.4526,117.7568,118.0226,195306.0
2023-01-19 10:00:00,128.75,129.21,128.51,128.62,204974.0,118.0226,118.4443,117.8026,117.9034,204974.0
2023-01-19 10:30:00,128.65,129.36,128.26,128.44,74856.0,117.9309,118.5818,117.5734,117.7384,74856.0
2023-01-19 11:00:00,128.42,128.95,127.63,127.93,96846.0,117.7201,118.2059,116.9959,117.2709,96846.0
2023-01-19 11:30:00,127.95,128.37,127.66,128.11,77268.0,117.2893,117.6743,117.0234,117.4359,77268.0
2023-01-19 12:00:00,128.11,130.12,128.11,130.08,61375.0,117.4359,119.2785,117.4359,119.2418,61375.0
2023-01-19 12:30:00,130.08,130.09,129.63,129.79,42074.0,119.2418,119.251,118.8293,118.9759,42074.0
2023-01-19 13:00:00,129.85,130.39,129.72,130.0,71966.0,119.0309,119.526,118.9118,119.1684,71966.0
2023-01-19 13:30:00,130.01,131.22,129.96,131.1,71085.0,119.1776,120.2868,119.1318,120.1768,71085.0
2023-01-19 14:00:00,131.15,131.73,130.86,131.5,77492.0,120.2226,120.7543,119.9568,120.5435,77492.0
2023-01-19 14:30:00,131.46,131.84,131.32,131.62,81451.0,120.5068,120.8551,120.3785,120.6535,81451.0
2023-01-19 15:00:00,131.66,131.92,131.17,131.77,75708.0,120.6901,120.9285,120.241,120.791,75708.0
2023-01-19 15:30:00,131.76,131.81,131.15,131.31,271672.0,120.7818,120.8276,120.2226,120.3693,271672.0
2023-01-20 09:30:00,131.35,131.9,130.7,131.71,280362.0,120.406,120.9101,119.8101,120.736,280362.0
2023-01-20 10:00:00,131.6,132.21,131.46,131.66,68289.0,120.6351,121.1943,120.5068,120.6901,68289.0
2023-01-20 10:30:00,131.63,131.77,130.68,131.26,58151.0,120.6626,120.791,119.7918,120.3235,58151.0
2023-01-20 11:00:00,131.32,133.05,131.23,133.0,96991.0,120.3785,121.9643,120.296,121.9185,96991.0
2023-01-20 11:30:00,133.05,133.34,132.61,132.91,157377.0,121.9643,122.2302,121.561,121.836,157377.0
2023-01-20 12:00:00,132.91,133.45,132.86,132.91,69352.0,121.836,122.331,121.7902,121.836,69352.0
2023-01-20 12:30:00,132.93,132.98,132.42,132.5,91696.0,121.8543,121.9002,121.3868,121.4602,91696.0
2023-01-20 13:00:00,132.57,132.74,131.62,131.64,58867.0,121.5243,121.6802,120.6535,120.6718,58867.0
2023-01-20 13:30:00,131.67,132.53,131.65,132.47,161627.0,120.6993,121.4877,120.681,121.4327,161627.0
2023-01-20 14:00:00,132.51,132.59,131.99,132.16,83719.0,121.4693,121.5427,120.9926,121.1485,83719.0
2023-01-20 14:30:00,132.18,132.5,132.03,132.24,58452.0,121.1668,121.4602,121.0293,121.2218,58452.0
2023-01-20 15:00:00,132.25,132.62,132.22,132.6,89029.0,121.231,121.5702,121.2035,121.5518,89029.0
2023-01-20 15:30:00,132.61,132.8,132.31,132.68,256817.0,121.561,121.7352,121.286,121.6252,256817.0
2023-01-23 09:30:00,133.5,134.6,133.5,134.0,186616.0,122.3768,123.3852,122.3768,122.8352,186616.0
2023-01-23 10:00:00,133.99,134.52,133.69,134.25,118176.0,122.826,123.3118,122.551,123.0643,118176.0
2023-01-23 10:30:00,134.18,134.97,133.98,134.95,100470.0,123.0002,123.7244,122.8168,123.706,100470.0
2023-01-23 11:00:00,134.95,135.03,134.52,134.78,67364.0,123.706,123.7794,123.3118,123.5502,67364.0
2023-01-23 11:30:00,134.83,134.92,134.2,134.5,89181.0,123.596,123.6785,123.0185,123.2935,89181.0
2023-01-23 12:00:00,134.48,134.99,134.47,134.77,101227.0,123.2752,123.7427,123.266,123.541,101227.0
2023-01-23 12:30:00,134.78,134.9,134.5,134.74,68112.0,123.5502,123.6602,123.2935,123.5135,68112.0
2023-01-23 13:00:00,134.69,134.79,134.29,134.41,72832.0,123.4677,123.5593,123.101,123.211,72832.0
2023-01-23 13:30:00,134.4,134.44,133.85,134.4,95080.0,123.2018,123.2385,122.6977,123.2018,95080.0
2023-01-23 14:00:00,134.37,134.66,133.85,134.17,85016.0,123.1743,123.4402,122.6977,122.991,85016.0
2023-01-23 14:30:00,134.13,134.38,133.36,133.89,93736.0,122.9543,123.1835,122.2485,122.7343,93736.0
2023-01-23 15:00:00,133.95,134.09,133.33,133.7,139531.0,122.7893,122.9177,122.221,122.5602,139531.0
2023-01-23 15:30:00,133.68,134.25,133.26,134.16,306460.0,122.5418,123.0643,122.1568,122.9818,306460.0
2023-01-24 09:30:00,134.0,134.86,133.1,133.2,161801.0,122.8352,123.6235,122.0102,122.1018,161801.0
2023-01-24 10:00:00,133.17,133.37,132.38,133.16,186407.0,122.0743,122.2577,121.3501,122.0652,186407.0
2023-01-24 10:30:00,133.16,133.85,132.64,133.79,133256.0,122.0652,122.6977,121.5885,122.6427,133256.0
2023-01-24 11:00:00,133.76,134.18,133.47,133.65,179256.0,122.6152,123.0002,122.3493,122.5143,179256.0
2023-01-24 11:30:00,133.64,133.8,133.17,133.54,93801.0,122.5052,122.6518,122.0743,122.4135,93801.0
2023-01-24 12:00:00,133.54,133.71,133.03,133.7,58759.0,122.4135,122.5693,121.946,122.5602,58759.0
2023-01-24 12:30:00,133.73,134.3,133.71,134.02,67248.0,122.5877,123.1102,122.5693,122.8535,67248.0
2023-01-24 13:00:00,133.98,134.0,133.18,133.27,35754.0,122.8168,122.8352,122.0835,122.166,35754.0
2023-01-24 13:30:00,133.27,133.52,133.17,133.43,30483.0,122.166,122.3952,122.0743,122.3127,30483.0
2023-01-24 14:00:00,133.47,133.49,132.85,132.92,35246.0,122.3493,122.3677,121.781,121.8452,35246.0
2023-01-24 14:30:00,132.91,133.36,132.85,133.27,30323.0,121.836,122.2485,121.781,122.166,30323.0
2023-01-24 15:00:00,133.29,133.38,132.84,133.1,59930.0,122.1843,122.2668,121.7718,122.0102,59930.0
2023-01-24 15:30:00,133.12,133.17,132.47,132.75,172300.0,122.0285,122.0743,121.4327,121.6893,172300.0
2023-01-25 09:30:00,132.09,132.8,131.09,131.36,114711.0,121.0843,121.7352,120.1676,120.4151,114711.0
2023-01-25 10:00:00,131.29,131.78,130.78,131.76,77601.0,120.351,120.8001,119.8835,120.7818,77601.0
2023-01-25 10:30:00,131.83,132.77,131.78,132.42,149416.0,120.846,121.7077,120.8001,121.3868,149416.0
2023-01-25 11:00:00,132.31,132.57,131.91,132.46,62096.0,121.286,121.5243,120.9193,121.4235,62096.0
2023-01-25 11:30:00,132.5,132.56,132.13,132.38,56333.0,121.4602,121.5152,121.121,121.3501,56333.0
2023-01-25 12:00:00,132.41,132.55,131.94,132.06,147513.0,121.3776,121.506,120.9468,121.0568,147513.0
2023-01-25 12:30:00,132.03,132.45,131.71,131.74,102877.0,121.0293,121.4143,120.736,120.7635,102877.0
2023-01-25 13:00:00,131.74,132.29,131.4,132.2,212789.0,120.7635,121.2676,120.4518,121.1851,212789.0
2023-01-25 13:30:00,132.25,132.48,132.13,132.4,198848.0,121.231,121.4418,121.121,121.3685,198848.0
2023-01-25 14:00:00,132.45,132.51,131.93,132.1,50710.0,121.4143,121.4693,120.9376,121.0935,50710.0
2023-01-25 14:30:00,132.11,132.34,131.94,132.11,49837.0,121.1026,121.3135,120.9468,121.1026,49837.0
2023-01-25 15:00:00,132.1,132.27,131.72,131.91,108826.0,121.0935,121.2493,120.7451,120.9193,108826.0
2023-01-25 15:30:00,131.91,132.5,131.7,132.5,295168.0,120.9193,121.4602,120.7268,121.4602,295168.0
2023-01-26 09:30:00,134.4,134.8,132.68,133.12,213229.0,123.2018,123.5685,121.6252,122.0285,213229.0
2023-01-26 10:00:00,133.13,134.12,132.7,133.78,163247.0,122.0377,122.9452,121.6435,122.6335,163247.0
2023-01-26 10:30:00,133.8,134.28,133.65,133.83,86444.0,122.6518,123.0918,122.5143,122.6793,86444.0
2023-01-26 11:00:00,133.89,134.19,133.52,134.16,139923.0,122.7343,123.0093,122.3952,122.9818,139923.0
2023-01-26 11:30:00,134.11,134.37,133.9,134.18,83881.0,122.936,123.1743,122.7435,123.0002,83881.0
2023-01-26 12:00:00,134.21,134.68,134.19,134.44,55273.0,123.0277,123.4585,123.0093,123.2385,55273.0
2023-01-26 12:30:00,134.41,134.59,133.93,134.41,61578.0,123.211,123.376,122.771,123.211,61578.0
2023-01-26 13:00:00,134.44,134.94,134.38,134.83,59338.0,123.2385,123.6969,123.1835,123.596,59338.0
2023-01-26 13:30:00,134.84,135.05,134.48,134.66,58812.0,123.6052,123.7977,123.2752,123.4402,58812.0
2023-01-26 14:00:00,134.7,135.0,134.49,134.63,55331.0,123.4768,123.7519,123.2843,123.4127,55331.0
2023-01-26 14:30:00,134.66,134.96,134.62,134.83,56072.0,123.4402,123.7152,123.4035,123.596,56072.0
2023-01-26 15:00:00,134.9,135.32,134.76,135.07,82269.0,123.6602,124.0452,123.5318,123.816,82269.0
2023-01-26 15:30:00,135.08,136.0,134.97,135.91,314563.0,123.8252,124.6685,123.7244,124.586,314563.0
2023-01-27 09:30:00,136.0,136.33,135.4,136.08,165834.0,124.6685,124.971,124.1185,124.7419,165834.0
2023-01-27 10:00:00,136.0,137.95,135.98,136.9,217326.0,124.6685,126.4561,124.6502,125.4935,217326.0
2023-01-27 10:30:00,136.88,136.88,135.92,136.24,197715.0,125.4752,125.4752,124.5952,124.8885,197715.0
2023-01-27 11:00:00,136.17,136.41,135.37,136.31,68850.0,124.8244,125.0444,124.091,124.9527,68850.0
2023-01-27 11:30:00,136.38,136.8,136.12,136.24,70041.0,125.0169,125.4019,124.7785,124.8885,70041.0
2023-01-27 12:00:00,136.18,136.18,135.28,135.44,67004.0,124.8335,124.8335,124.0085,124.1552,67004.0
2023-01-27 12:30:00,135.41,135.73,135.2,135.7,49006.0,124.1277,124.421,123.9352,124.3935,49006.0
2023-01-27 13:00:00,135.69,135.79,135.18,135.5,71972.0,124.3844,124.476,123.9169,124.2102,71972.0
2023-01-27 13:30:00,135.51,135.7,135.18,135.27,65695.0,124.2194,124.3935,123.9169,123.9994,65695.0
2023-01-27 14:00:00,135.25,135.64,135.25,135.57,78304.0,123.981,124.3385,123.981,124.2744,78304.0
2023-01-27 14:30:00,135.53,135.56,134.98,135.14,125441.0,124.2377,124.2652,123.7335,123.8802,125441.0
2023-01-27 15:00:00,135.15,135.4,134.98,135.04,140458.0,123.8894,124.1185,123.7335,123.7885,140458.0
2023-01-27 15:30:00,135.04,135.18,134.44,134.63,486015.0,123.7885,123.9169,123.2385,123.4127,486015.0
2023-01-30 09:30:00,133.18,133.52,132.06,132.06,156806.0,122.0835,122.3952,121.0568,121.0568,156806.0
2023-01-30 10:00:00,132.0,133.15,131.94,132.72,163954.0,121.0018,122.056,120.9468,121.6618,163954.0
2023-01-30 10:30:00,132.76,132.83,132.2,132.44,167859.0,121.6985,121.7627,121.1851,121.4052,167859.0
2023-01-30 11:00:00,132.4,133.27,132.27,133.04,147240.0,121.3685,122.166,121.2493,121.9552,147240.0
2023-01-30 11:30:00,132.93,132.93,132.01,132.39,135314.0,121.8543,121.8543,121.011,121.3593,135314.0
2023-01-30 12:00:00,132.29,132.84,132.28,132.52,70702.0,121.2676,121.7718,121.2585,121.4785,70702.0
2023-01-30 12:30:00,132.55,132.63,132.1,132.19,82028.0,121.506,121.5793,121.0935,121.176,82028.0
2023-01-30 13:00:00,132.09,132.54,131.77,132.31,83770.0,121.0843,121.4968,120.791,121.286,83770.0
2023-01-30 13:30:00,132.28,132.28,132.0,132.2,52581.0,121.2585,121.2585,121.0018,121.1851,52581.0
2023-01-30 14:00:00,132.21,132.43,132.0,132.11,84093.0,121.1943,121.396,121.0018,121.1026,84093.0
2023-01-30 14:30:00,132.03,132.17,131.75,131.81,59360.0,121.0293,121.1576,120.7726,120.8276,59360.0
2023-01-30 15:00:00,131.79,131.9,131.42,131.8,99367.0,120.8093,120.9101,120.4701,120.8185,99367.0
2023-01-30 15:30:00,131.81,132.34,131.68,132.1,362770.0,120.8276,121.3135,120.7085,121.0935,362770.0
2023-01-31 09:30:00,132.0,132.7,131.55,132.34,197066.0,121.0018,121.6435,120.5893,121.3135,197066.0
2023-01-31 10:00:00,132.26,132.94,131.95,132.7,81542.0,121.2401,121.8635,120.956,121.6435,81542.0
2023-01-31 10:30:00,132.74,133.64,132.74,133.53,58163.0,121.6802,122.5052,121.6802,122.4043,58163.0
2023-01-31 11:00:00,133.55,133.73,133.23,133.3,88925.0,122.4227,122.5877,122.1293,122.1935,88925.0
2023-01-31 11:30:00,133.32,133.33,132.72,132.92,115887.0,122.2118,122.221,121.6618,121.8452,115887.0
2023-01-31 12:00:00,132.92,132.92,132.6,132.79,42262.0,121.8452,121.8452,121.5518,121.726,42262.0
2023-01-31 12:30:00,132.82,133.02,132.63,132.85,101357.0,121.7535,121.9368,121.5793,121.781,101357.0
2023-01-31 13:00:00,132.86,132.96,132.7,132.9,88428.0,121.7902,121.8818,121.6435,121.8268,88428.0
2023-01-31 13:30:00,132.91,132.97,132.37,132.53,52429.0,121.836,121.891,121.341,121.4877,52429.0
2023-01-31 14:00:00,132.55,132.89,132.42,132.64,269816.0,121.506,121.8177,121.3868,121.5885,269816.0
2023-01-31 14:30:00,132.65,132.74,131.98,131.98,427370.0,121.5977,121.6802,120.9835,120.9835,427370.0
2023-01-31 15:00:00,132.0,132.17,131.57,131.59,120407.0,121.0018,121.1576,120.6076,120.626,120407.0
2023-01-31 15:30:00,131.6,132.34,131.6,132.25,573128.0,120.6351,121.3135,120.6351,121.231,573128.0
2023-02-01 09:30:00,131.23,131.74,130.99,131.38,226156.0,120.296,120.7635,120.076,120.4335,226156.0
2023-02-01 10:00:00,131.4,131.52,130.81,131.05,139187.0,120.4518,120.5618,119.911,120.131,139187.0
2023-02-01 10:30:00,131.05,131.05,128.77,128.94,348342.0,120.131,120.131,118.0409,118.1968,348342.0
2023-02-01 11:00:00,128.9,129.12,128.39,128.46,269261.0,118.1601,118.3618,117.6926,117.7568,269261.0
2023-02-01 11:30:00,128.47,128.81,127.07,127.07,183755.0,117.7659,118.0776,116.4826,116.4826,183755.0
2023-02-01 12:00:00,127.05,127.17,125.73,126.03,200224.0,116.4642,116.5742,115.2542,115.5292,200224.0
2023-02-01 12:30:00,126.05,126.19,125.44,125.51,191840.0,115.5476,115.6759,114.9884,115.0526,191840.0
2023-02-01 13:00:00,125.52,125.83,125.4,125.79,107837.0,115.0617,115.3459,114.9517,115.3092,107837.0
2023-02-01 13:30:00,125.81,126.32,125.39,125.98,129013.0,115.3276,115.7951,114.9426,115.4834,129013.0
2023-02-01 14:00:00,125.96,126.63,125.6,126.22,194720.0,115.4651,116.0792,115.1351,115.7034,194720.0
2023-02-01 14:30:00,126.26,127.65,125.7,127.2,308313.0,115.7401,117.0143,115.2267,116.6017,308313.0
2023-02-01 15:00:00,127.23,127.87,127.12,127.73,253423.0,116.6292,117.2159,116.5284,117.0876,253423.0
2023-02-01 15:30:00,127.72,128.8,127.09,127.35,479474.0,117.0784,118.0684,116.5009,116.7392,479474.0
2023-02-02 09:30:00,126.8,127.11,124.72,125.16,437762.0,116.2351,116.5192,114.3284,114.7317,437762.0
2023-02-02 10:00:00,125.15,125.98,124.78,125.58,179849.0,114.7226,115.4834,114.3834,115.1167,179849.0
2023-02-02 10:30:00,125.58,126.62,125.32,126.57,151745.0,115.1167,116.0701,114.8784,116.0242,151745.0
2023-02-02 11:00:00,126.53,126.61,125.7,125.83,108990.0,115.9876,116.0609,115.2267,115.3459,108990.0
2023-02-02 11:30:00,125.78,126.39,125.59,125.73,132034.0,115.3001,115.8592,115.1259,115.2542,132034.0
2023-02-02 12:00:00,125.7,126.47,125.47,126.32,153435.0,115.2267,115.9326,115.0159,115.7951,153435.0
2023-02-02 12:30:00,126.33,126.57,125.2,125.83,165793.0,115.8042,116.0242,114.7684,115.3459,165793.0
2023-02-02 13:00:00,125.85,125.94,125.49,125.5,85639.0,115.3642,115.4467,115.0342,115.0434,85639.0
2023-02-02 13:30:00,125.54,125.66,125.09,125.21,93329.0,115.0801,115.1901,114.6675,114.7776,93329.0
2023-02-02 14:00:00,125.15,125.19,123.09,123.18,207435.0,114.7226,114.7592,112.8342,112.9167,207435.0
2023-02-02 14:30:00,123.16,123.92,123.16,123.6,97565.0,112.8984,113.595,112.8984,113.3017,97565.0
2023-02-02 15:00:00,123.59,123.93,123.21,123.37,172066.0,113.2925,113.6042,112.9442,113.0909,172066.0
2023-02-02 15:30:00,123.4,124.83,123.4,124.76,468747.0,113.1184,114.4292,113.1184,114.365,468747.0
2023-02-03 09:30:00,125.0,126.56,125.0,126.2,406857.0,114.585,116.0151,114.585,115.6851,406857.0
2023-02-03 10:00:00,126.06,127.5,125.96,127.23,197796.0,115.5567,116.8767,115.4651,116.6292,197796.0
2023-02-03 10:30:00,127.24,127.82,126.67,127.04,221275.0,116.6384,117.1701,116.1159,116.4551,221275.0
2023-02-03 11:00:00,126.99,127.09,126.38,126.6,239962.0,116.4092,116.5009,115.8501,116.0517,239962.0
2023-02-03 11:30:00,126.54,126.54,125.7,125.72,113101.0,115.9967,115.9967,115.2267,115.2451,113101.0
2023-02-03 12:00:00,125.71,126.05,125.05,126.03,123675.0,115.2359,115.5476,114.6309,115.5292,123675.0
2023-02-03 12:30:00,125.99,126.65,125.74,125.88,80273.0,115.4926,116.0976,115.2634,115.3917,80273.0
2023-02-03 13:00:00,125.88,126.1,125.32,125.82,222030.0,115.3917,115.5934,114.8784,115.3367,222030.0
2023-02-03 13:30:00,125.8,126.11,125.61,125.8,205361.0,115.3184,115.6026,115.1442,115.3184,205361.0
2023-02-03 14:00:00,125.81,126.01,125.45,125.97,136854.0,115.3276,115.5109,114.9976,115.4742,136854.0
2023-02-03 14:30:00,125.95,126.04,125.52,125.52,80761.0,115.4559,115.5384,115.0617,115.0617,80761.0
2023-02-03 15:00:00,125.51,125.52,125.15,125.17,86746.0,115.0526,115.0617,114.7226,114.7409,86746.0
2023-02-03 15:30:00,125.14,125.27,124.37,124.62,446145.0,114.7134,114.8326,114.0075,114.2367,446145.0
2023-02-06 09:30:00,124.83,125.27,123.6,124.14,134369.0,114.4292,114.8326,113.3017,113.7967,134369.0
2023-02-06 10:00:00,124.18,124.35,122.88,123.0,89595.0,113.8334,113.9892,112.6417,112.7517,89595.0
2023-02-06 10:30:00,122.96,122.98,122.13,122.76,72731.0,112.715,112.7334,111.9542,112.5317,72731.0
2023-02-06 11:00:00,122.71,123.86,122.63,123.86,74521.0,112.4858,113.54,112.4125,113.54,74521.0
2023-02-06 11:30:00,123.84,124.16,123.6,123.71,88203.0,113.5217,113.815,113.3017,113.4025,88203.0
2023-02-06 12:00:00,123.71,124.31,123.56,123.7,122358.0,113.4025,113.9525,113.265,113.3934,122358.0
2023-02-06 12:30:00,123.67,123.97,122.98,123.2,107879.0,113.3659,113.6409,112.7334,112.935,107879.0
2023-02-06 13:00:00,123.21,123.67,123.1,123.5,84145.0,112.9442,113.3659,112.8434,113.21,84145.0
2023-02-06 13:30:00,123.46,123.53,123.13,123.38,47643.0,113.1734,113.2375,112.8709,113.1,47643.0
2023-02-06 14:00:00,123.4,123.45,123.02,123.15,46614.0,113.1184,113.1642,112.77,112.8892,46614.0
2023-02-06 14:30:00,123.18,123.36,122.97,123.36,57757.0,112.9167,113.0817,112.7242,113.0817,57757.0
2023-02-06 15:00:00,123.38,123.45,122.96,123.1,95225.0,113.1,113.1642,112.715,112.8434,95225.0
2023-02-06 15:30:00,123.1,123.85,122.98,123.83,342695.0,112.8434,113.5309,112.7334,113.5125,342695.0
2023-02-07 09:30:00,124.51,124.92,123.19,124.19,117045.0,114.1359,114.5117,112.9259,113.8425,117045.0
2023-02-07 10:00:00,124.2,124.47,123.82,123.91,68883.0,113.8517,114.0992,113.5034,113.5859,68883.0
2023-02-07 10:30:00,123.85,124.26,123.56,124.08,53082.0,113.5309,113.9067,113.265,113.7417,53082.0
2023-02-07 11:00:00,124.08,124.86,124.06,124.85,50211.0,113.7417,114.4567,113.7234,114.4475,50211.0
2023-02-07 11:30:00,124.79,125.42,124.74,125.42,50024.0,114.3925,114.9701,114.3467,114.9701,50024.0
2023-02-07 12:00:00,125.41,125.95,125.41,125.43,63873.0,114.9609,115.4559,114.9609,114.9792,63873.0
2023-02-07 12:30:00,125.45,126.97,125.14,126.9,99338.0,114.9976,116.3909,114.7134,116.3267,99338.0
2023-02-07 13:00:00,126.92,127.02,125.27,125.27,40047.0,116.3451,116.4367,114.8326,114.8326,40047.0
2023-02-07 13:30:00,125.16,125.36,124.67,124.96,49175.0,114.7317,114.9151,114.2825,114.5484,49175.0
2023-02-07 14:00:00,124.97,126.2,124.96,126.19,170852.0,114.5575,115.6851,114.5484,115.6759,170852.0
2023-02-07 14:30:00,126.19,127.08,126.14,127.06,160105.0,115.6759,116.4917,115.6301,116.4734,160105.0
2023-02-07 15:00:00,127.06,127.4,126.66,127.37,87815.0,116.4734,116.7851,116.1067,116.7576,87815.0
2023-02-07 15:30:00,127.4,127.97,127.19,127.77,245420.0,116.7851,117.3076,116.5926,117.1243,245420.0
2023-02-08 09:30:00,127.79,129.55,127.56,129.19,327205.0,117.1426,118.7559,116.9317,118.4259,327205.0
2023-02-08 10:00:00,129.23,129.34,128.76,129.03,118244.0,118.4626,118.5634,118.0318,118.2793,118244.0
2023-02-08 10:30:00,129.01,129.24,127.97,128.69,234552.0,118.2609,118.4718,117.3076,117.9676,234552.0
2023-02-08 11:00:00,128.69,129.01,128.09,128.16,224771.0,117.9676,118.2609,117.4176,117.4818,224771.0
2023-02-08 11:30:00,128.15,128.68,127.97,128.63,188543.0,117.4726,117.9584,117.3076,117.9126,188543.0
2023-02-08 12:00:00,128.68,128.84,128.17,128.54,98153.0,117.9584,118.1051,117.4909,117.8301,98153.0
2023-02-08 12:30:00,128.53,128.71,128.01,128.71,90214.0,117.8209,117.9859,117.3443,117.9859,90214.0
2023-02-08 13:00:00,128.74,129.42,128.68,129.22,89330.0,118.0134,118.6368,117.9584,118.4534,89330.0
2023-02-08 13:30:00,129.23,129.23,128.48,128.6,101517.0,118.4626,118.4626,117.7751,117.8851,101517.0
2023-02-08 14:00:00,128.63,129.11,128.5,128.76,88236.0,117.9126,118.3526,117.7934,118.0318,88236.0
2023-02-08 14:30:00,128.83,129.01,128.58,128.98,132034.0,118.0959,118.2609,117.8668,118.2334,132034.0
2023-02-08 15:00:00,128.97,129.04,128.38,128.87,326803.0,118.2243,118.2884,117.6834,118.1326,326803.0
2023-02-08 15:30:00,128.88,129.32,128.61,128.63,495868.0,118.1418,118.5451,117.8943,117.9126,495868.0
2023-02-09 09:30:00,128.69,129.01,127.54,127.71,100825.0,117.9676,118.2609,116.9134,117.0693,100825.0
2023-02-09 10:00:00,127.67,128.22,127.57,127.93,221715.0,117.0326,117.5368,116.9409,117.2709,221715.0
2023-02-09 10:30:00,127.99,128.19,126.99,127.12,106484.0,117.3259,117.5093,116.4092,116.5284,106484.0
2023-02-09 11:00:00,127.15,127.87,126.83,127.78,83478.0,116.5559,117.2159,116.2626,117.1334,83478.0
2023-02-09 11:30:00,127.74,128.03,127.56,127.69,52232.0,117.0968,117.3626,116.9317,117.0509,52232.0
2023-02-09 12:00:00,127.69,128.26,127.64,128.0,33175.0,117.0509,117.5734,117.0051,117.3351,33175.0
2023-02-09 12:30:00,127.98,128.06,127.0,127.2,56072.0,117.3168,117.3901,116.4184,116.6017,56072.0
2023-02-09 13:00:00,127.19,127.3,126.97,127.16,56895.0,116.5926,116.6934,116.3909,116.5651,56895.0
2023-02-09 13:30:00,127.16,127.57,127.14,127.48,49911.0,116.5651,116.9409,116.5467,116.8584,49911.0
2023-02-09 14:00:00,127.47,127.6,126.83,126.99,57903.0,116.8492,116.9684,116.2626,116.4092,57903.0
2023-02-09 14:30:00,127.01,127.48,126.88,127.35,121958.0,116.4276,116.8584,116.3084,116.7392,121958.0
2023-02-09 15:00:00,127.36,127.49,126.87,127.11,103520.0,116.7484,116.8676,116.2992,116.5192,103520.0
2023-02-09 15:30:00,127.08,127.35,126.78,127.16,365563.0,116.4917,116.7392,116.2167,116.5651,365563.0
2023-02-10 09:30:00,130.0,131.65,129.02,131.61,208884.0,119.1684,120.681,118.2701,120.6443,208884.0
2023-02-10 10:00:00,131.61,131.72,130.22,131.71,133598.0,120.6443,120.7451,119.3701,120.736,133598.0
2023-02-10 10:30:00,131.72,131.95,131.12,131.86,131709.0,120.7451,120.956,120.1951,120.8735,131709.0
2023-02-10 11:00:00,131.88,132.49,131.84,132.15,152171.0,120.8918,121.451,120.8551,121.1393,152171.0
2023-02-10 11:30:00,132.17,132.53,131.94,132.45,154523.0,121.1576,121.4877,120.9468,121.4143,154523.0
2023-02-10 12:00:00,132.45,132.69,132.29,132.47,129190.0,121.4143,121.6343,121.2676,121.4327,129190.0
2023-02-10 12:30:00,132.47,132.77,132.08,132.77,87822.0,121.4327,121.7077,121.0751,121.7077,87822.0
2023-02-10 13:00:00,132.78,132.95,132.42,132.93,62405.0,121.7168,121.8727,121.3868,121.8543,62405.0
2023-02-10 13:30:00,132.95,133.06,132.67,132.9,88221.0,121.8727,121.9735,121.616,121.8268,88221.0
2023-02-10 14:00:00,132.89,133.43,132.87,132.96,130872.0,121.8177,122.3127,121.7993,121.8818,130872.0
2023-02-10 14:30:00,132.95,134.09,132.91,134.02,121481.0,121.8727,122.9177,121.836,122.8535,121481.0
2023-02-10 15:00:00,134.03,134.07,133.39,133.62,175526.0,122.8627,122.8993,122.276,122.4868,175526.0
2023-02-10 15:30:00,133.64,134.22,133.59,134.13,445989.0,122.5052,123.0368,122.4593,122.9543,445989.0
2023-02-13 09:30:00,133.16,133.66,131.24,132.3,117756.0,122.0652,122.5235,120.3051,121.2768,117756.0
2023-02-13 10:00:00,132.39,132.89,132.2,132.6,108194.0,121.3593,121.8177,121.1851,121.5518,108194.0
2023-02-13 10:30:00,132.6,133.48,132.47,133.0,101417.0,121.5518,122.3585,121.4327,121.9185,101417.0
2023-02-13 11:00:00,133.02,133.37,132.59,132.73,192457.0,121.9368,122.2577,121.5427,121.671,192457.0
2023-02-13 11:30:00,132.71,133.37,132.46,133.35,79337.0,121.6527,122.2577,121.4235,122.2393,79337.0
2023-02-13 12:00:00,133.36,133.95,133.33,133.95,153927.0,122.2485,122.7893,122.221,122.7893,153927.0
2023-02-13 12:30:00,133.94,134.73,133.84,134.36,83346.0,122.7802,123.5043,122.6885,123.1652,83346.0
2023-02-13 13:00:00,134.34,134.42,133.75,133.86,50975.0,123.1468,123.2202,122.606,122.7068,50975.0
2023-02-13 13:30:00,133.87,134.07,133.56,133.78,85248.0,122.716,122.8993,122.4318,122.6335,85248.0
2023-02-13 14:00:00,133.79,133.93,133.56,133.88,88652.0,122.6427,122.771,122.4318,122.7252,88652.0
2023-02-13 14:30:00,133.89,134.01,133.57,133.89,92443.0,122.7343,122.8443,122.441,122.7343,92443.0
2023-02-13 15:00:00,133.89,133.96,132.85,132.96,113592.0,122.7343,122.7985,121.781,121.8818,113592.0
2023-02-13 15:30:00,132.98,133.55,132.92,133.27,348837.0,121.9002,122.4227,121.8452,122.166,348837.0
2023-02-14 09:30:00,131.6,133.11,131.25,132.94,116298.0,120.6351,122.0193,120.3143,121.8635,116298.0
2023-02-14 10:00:00,132.97,134.2,132.91,134.02,66427.0,121.891,123.0185,121.836,122.8535,66427.0
2023-02-14 10:30:00,134.05,134.24,132.65,132.97,67670.0,122.881,123.0552,121.5977,121.891,67670.0
2023-02-14 11:00:00,132.99,133.29,132.34,132.39,43574.0,121.9093,122.1843,121.3135,121.3593,43574.0
2023-02-14 11:30:00,132.37,132.38,131.67,132.0,122927.0,121.341,121.3501,120.6993,121.0018,122927.0
2023-02-14 12:00:00,132.03,132.39,131.86,132.36,49120.0,121.0293,121.3593,120.8735,121.3318,49120.0
2023-02-14 12:30:00,132.33,132.6,132.21,132.53,35944.0,121.3043,121.5518,121.1943,121.4877,35944.0
2023-02-14 13:00:00,132.58,133.0,132.5,132.56,53670.0,121.5335,121.9185,121.4602,121.5152,53670.0
2023-02-14 13:30:00,132.62,132.7,132.13,132.16,66689.0,121.5702,121.6435,121.121,121.1485,66689.0
2023-02-14 14:00:00,132.08,132.23,131.74,131.79,52136.0,121.0751,121.2126,120.7635,120.8093,52136.0
2023-02-14 14:30:00,131.79,132.88,131.7,132.74,140278.0,120.8093,121.8085,120.7268,121.6802,140278.0
2023-02-14 15:00:00,132.75,133.29,132.55,133.17,85568.0,121.6893,122.1843,121.506,122.0743,85568.0
2023-02-14 15:30:00,133.24,133.42,132.89,133.13,254698.0,122.1385,122.3035,121.8177,122.0377,254698.0
2023-02-15 09:30:00,131.27,131.72,126.51,126.82,422420.0,120.3326,120.7451,115.9692,116.2534,422420.0
2023-02-15 10:00:00,126.83,128.06,126.75,127.22,242827.0,116.2626,117.3901,116.1892,116.6201,242827.0
2023-02-15 10:30:00,127.18,128.43,126.7,128.2,192977.0,116.5834,117.7293,116.1434,117.5184,192977.0
2023-02-15 11:00:00,128.15,128.36,127.44,127.58,105048.0,117.4726,117.6651,116.8217,116.9501,105048.0
2023-02-15 11:30:00,127.57,128.18,127.21,127.82,113164.0,116.9409,117.5001,116.6109,117.1701,113164.0
2023-02-15 12:00:00,127.82,128.19,127.05,127.07,221885.0,117.1701,117.5093,116.4642,116.4826,221885.0
2023-02-15 12:30:00,127.07,128.14,126.99,128.12,137580.0,116.4826,117.4634,116.4092,117.4451,137580.0
2023-02-15 13:00:00,128.17,129.02,128.17,128.8,73917.0,117.4909,118.2701,117.4909,118.0684,73917.0
2023-02-15 13:30:00,128.82,129.23,128.77,129.22,76430.0,118.0868,118.4626,118.0409,118.4534,76430.0
2023-02-15 14:00:00,129.25,129.31,128.81,128.97,96331.0,118.4809,118.5359,118.0776,118.2243,96331.0
2023-02-15 14:30:00,128.95,128.98,128.09,128.23,129966.0,118.2059,118.2334,117.4176,117.5459,129966.0
2023-02-15 15:00:00,128.23,128.63,128.1,128.34,220743.0,117.5459,117.9126,117.4268,117.6468,220743.0
2023-02-15 15:30:00,128.34,128.59,128.04,128.52,454382.0,117.6468,117.8759,117.3718,117.8118,454382.0
2023-02-16 09:30:00,127.71,128.52,127.04,127.1,128415.0,117.0693,117.8118,116.4551,116.5101,128415.0
2023-02-16 10:00:00,127.1,127.87,126.93,127.28,94736.0,116.5101,117.2159,116.3542,116.6751,94736.0
2023-02-16 10:30:00,127.26,128.25,127.19,128.09,125477.0,116.6567,117.5643,116.5926,117.4176,125477.0
2023-02-16 11:00:00,128.11,128.11,127.26,127.44,76281.0,117.4359,117.4359,116.6567,116.8217,76281.0
2023-02-16 11:30:00,127.41,127.91,127.21,127.65,106244.0,116.7942,117.2526,116.6109,117.0143,106244.0
2023-02-16 12:00:00,127.63,127.69,127.21,127.69,61511.0,116.9959,117.0509,116.6109,117.0509,61511.0
2023-02-16 12:30:00,127.7,127.97,127.37,127.39,57372.0,117.0601,117.3076,116.7576,116.7759,57372.0
2023-02-16 13:00:00,127.39,127.48,126.19,126.22,158236.0,116.7759,116.8584,115.6759,115.7034,158236.0
2023-02-16 13:30:00,126.2,127.06,126.2,126.94,65352.0,115.6851,116.4734,115.6851,116.3634,65352.0
2023-02-16 14:00:00,126.98,127.4,126.63,126.97,124688.0,116.4001,116.7851,116.0792,116.3909,124688.0
2023-02-16 14:30:00,126.95,127.14,126.38,126.67,104340.0,116.3726,116.5467,115.8501,116.1159,104340.0
2023-02-16 15:00:00,126.67,126.71,125.72,125.74,164773.0,116.1159,116.1526,115.2451,115.2634,164773.0
2023-02-16 15:30:00,125.72,125.9,124.99,125.15,369580.0,115.2451,115.4101,114.5759,114.7226,369580.0
2023-02-17 09:30:00,122.2,122.62,118.88,120.0,492357.0,112.0183,112.4033,108.975,110.0016,492357.0
2023-02-17 10:00:00,120.01,120.28,118.88,120.03,295646.0,110.0108,110.2583,108.975,110.0291,295646.0
2023-02-17 10:30:00,120.03,120.68,118.35,118.66,311068.0,110.0291,110.625,108.4891,108.7733,311068.0
2023-02-17 11:00:00,118.69,119.53,117.98,118.22,348960.0,108.8008,109.5708,108.15,108.37,348960.0
2023-02-17 11:30:00,118.25,119.05,118.24,118.44,185690.0,108.3975,109.1308,108.3883,108.5716,185690.0
2023-02-17 12:00:00,118.46,118.65,118.22,118.43,168223.0,108.59,108.7641,108.37,108.5625,168223.0
2023-02-17 12:30:00,118.42,118.46,117.4,117.63,346566.0,108.5533,108.59,107.6183,107.8291,346566.0
2023-02-17 13:00:00,117.58,118.27,117.42,117.76,114021.0,107.7833,108.4158,107.6366,107.9483,114021.0
2023-02-17 13:30:00,117.82,118.13,117.47,117.72,126445.0,108.0033,108.2875,107.6824,107.9116,126445.0
2023-02-17 14:00:00,117.75,117.91,117.39,117.6,172146.0,107.9391,108.0858,107.6091,107.8016,172146.0
2023-02-17 14:30:00,117.6,118.15,117.55,118.12,136178.0,107.8016,108.3058,107.7558,108.2783,136178.0
2023-02-17 15:00:00,118.12,118.2,117.77,117.81,139267.0,108.2783,108.3516,107.9574,107.9941,139267.0
2023-02-17 15:30:00,117.8,118.82,117.59,118.44,631035.0,107.9849,108.92,107.7924,108.5716,631035.0
2023-02-21 09:30:00,118.42,118.91,117.72,118.53,353020.0,108.5533,109.0025,107.9116,108.6541,353020.0
2023-02-21 10:00:00,118.49,119.0,118.04,118.44,308732.0,108.6175,109.085,108.205,108.5716,308732.0
2023-02-21 10:30:00,118.4,118.81,118.07,118.7,192431.0,108.535,108.9108,108.2325,108.81,192431.0
2023-02-21 11:00:00,118.72,119.14,118.47,119.07,162349.0,108.8283,109.2133,108.5991,109.1491,162349.0
2023-02-21 11:30:00,119.08,119.12,118.21,118.23,183432.0,109.1583,109.195,108.3608,108.3791,183432.0
2023-02-21 12:00:00,118.21,119.26,118.12,119.22,118166.0,108.3608,109.3233,108.2783,109.2866,118166.0
2023-02-21 12:30:00,119.22,119.68,119.05,119.6,85320.0,109.2866,109.7083,109.1308,109.635,85320.0
2023-02-21 13:00:00,119.58,119.65,118.81,118.84,111768.0,109.6166,109.6808,108.9108,108.9383,111768.0
2023-02-21 13:30:00,118.83,119.07,118.68,118.97,105851.0,108.9291,109.1491,108.7916,109.0575,105851.0
2023-02-21 14:00:00,118.97,119.04,118.47,118.89,95223.0,109.0575,109.1216,108.5991,108.9841,95223.0
2023-02-21 14:30:00,118.87,119.16,118.75,118.95,91310.0,108.9658,109.2316,108.8558,109.0391,91310.0
2023-02-21 15:00:00,118.96,119.02,118.64,118.86,128306.0,109.0483,109.1033,108.755,108.9566,128306.0
2023-02-21 15:30:00,118.86,119.49,118.85,119.26,516967.0,108.9566,109.5341,108.9475,109.3233,516967.0
2023-02-22 09:30:00,118.89,120.85,118.06,120.13,281593.0,108.9841,110.7808,108.2233,110.1208,281593.0
2023-02-22 10:00:00,120.16,120.19,118.11,118.11,239282.0,110.1483,110.1758,108.2691,108.2691,239282.0
2023-02-22 10:30:00,118.06,118.11,116.79,117.76,180353.0,108.2233,108.2691,107.0591,107.9483,180353.0
2023-02-22 11:00:00,117.78,118.04,117.18,117.71,154576.0,107.9666,108.205,107.4166,107.9024,154576.0
2023-02-22 11:30:00,117.63,118.34,117.41,118.09,93611.0,107.8291,108.48,107.6274,108.2508,93611.0
2023-02-22 12:00:00,118.09,118.38,117.94,118.12,69372.0,108.2508,108.5166,108.1133,108.2783,69372.0
2023-02-22 12:30:00,118.13,118.38,118.02,118.05,62449.0,108.2875,108.5166,108.1866,108.2141,62449.0
2023-02-22 13:00:00,118.05,118.47,117.94,118.29,59910.0,108.2141,108.5991,108.1133,108.4341,59910.0
2023-02-22 13:30:00,118.29,118.58,118.11,118.23,97229.0,108.4341,108.7,108.2691,108.3791,97229.0
2023-02-22 14:00:00,118.28,118.7,117.6,117.63,134235.0,108.425,108.81,107.8016,107.8291,134235.0
2023-02-22 14:30:00,117.61,117.77,117.24,117.26,107891.0,107.8108,107.9574,107.4716,107.4899,107891.0
2023-02-22 15:00:00,117.25,117.39,116.98,117.02,189955.0,107.4808,107.6091,107.2333,107.2699,189955.0
2023-02-22 15:30:00,117.01,117.77,116.98,117.62,366762.0,107.2608,107.9574,107.2333,107.8199,366762.0
2023-02-23 09:30:00,120.02,120.07,118.38,118.81,315895.0,110.02,110.0658,108.5166,108.9108,315895.0
2023-02-23 10:00:00,118.88,119.81,118.6,119.79,212457.0,108.975,109.8275,108.7183,109.8091,212457.0
2023-02-23 10:30:00,119.85,120.2,119.36,119.86,176429.0,109.8641,110.185,109.415,109.8733,176429.0
2023-02-23 11:00:00,119.78,120.05,118.36,118.42,147405.0,109.8,110.0475,108.4983,108.5533,147405.0
2023-02-23 11:30:00,118.44,118.65,117.51,117.61,106861.0,108.5716,108.7641,107.7191,107.8108,106861.0
2023-02-23 12:00:00,117.63,118.2,117.58,118.05,51588.0,107.8291,108.3516,107.7833,108.2141,51588.0
2023-02-23 12:30:00,118.05,119.01,117.95,119.0,155369.0,108.2141,109.0941,108.1225,109.085,155369.0
2023-02-23 13:00:00,118.96,119.1,118.64,119.08,80076.0,109.0483,109.1766,108.755,109.1583,80076.0
2023-02-23 13:30:00,119.09,119.35,118.93,119.35,76663.0,109.1675,109.4058,109.0208,109.4058,76663.0
2023-02-23 14:00:00,119.38,119.79,119.32,119.76,99108.0,109.4333,109.8091,109.3783,109.7816,99108.0
2023-02-23 14:30:00,119.78,120.07,119.32,119.57,145161.0,109.8,110.0658,109.3783,109.6075,145161.0
2023-02-23 15:00:00,119.58,120.01,119.58,119.89,135062.0,109.6166,110.0108,109.6166,109.9008,135062.0
2023-02-23 15:30:00,119.93,119.98,119.21,119.55,399383.0,109.9375,109.9833,109.2775,109.5891,399383.0
2023-02-24 09:30:00,114.81,115.92,112.19,112.55,764923.0,105.2441,106.2616,102.8424,103.1724,764923.0
2023-02-24 10:00:00,112.48,114.41,112.08,112.56,578298.0,103.1082,104.8774,102.7415,103.1815,578298.0
2023-02-24 10:30:00,112.56,114.0,112.51,113.37,365120.0,103.1815,104.5016,103.1357,103.9241,365120.0
2023-02-24 11:00:00,113.37,114.03,112.93,113.74,354880.0,103.9241,104.5291,103.5207,104.2632,354880.0
2023-02-24 11:30:00,113.79,115.22,113.63,114.38,338697.0,104.3091,105.6199,104.1624,104.8499,338697.0
2023-02-24 12:00:00,114.45,114.62,113.08,113.45,251225.0,104.9141,105.0699,103.6582,103.9974,251225.0
2023-02-24 12:30:00,113.45,113.84,112.44,112.45,340728.0,103.9974,104.3549,103.0715,103.0807,340728.0
2023-02-24 13:00:00,112.46,113.13,111.78,113.0,312286.0,103.0899,103.7041,102.4665,103.5849,312286.0
2023-02-24 13:30:00,113.02,113.48,112.88,112.94,184956.0,103.6032,104.0249,103.4749,103.5299,184956.0
2023-02-24 14:00:00,112.95,113.16,112.59,112.75,249772.0,103.539,103.7316,103.209,103.3557,249772.0
2023-02-24 14:30:00,112.74,114.28,112.45,114.09,447550.0,103.3465,104.7582,103.0807,104.5841,447550.0
2023-02-24 15:00:00,114.11,114.63,113.73,114.07,565483.0,104.6024,105.0791,104.2541,104.5657,565483.0
2023-02-24 15:30:00,114.08,114.52,113.73,114.25,918886.0,104.5749,104.9782,104.2541,104.7307,918886.0
2023-02-27 09:30:00,114.49,114.59,113.1,114.2,413199.0,104.9507,105.0424,103.6766,104.6849,413199.0
2023-02-27 10:00:00,114.19,115.2,114.13,114.21,385334.0,104.6757,105.6016,104.6207,104.6941,385334.0
2023-02-27 10:30:00,114.21,114.58,113.88,114.33,212988.0,104.6941,105.0332,104.3916,104.8041,212988.0
2023-02-27 11:00:00,114.34,114.59,113.83,113.84,245353.0,104.8132,105.0424,104.3457,104.3549,245353.0
2023-02-27 11:30:00,113.84,114.39,113.78,114.29,146576.0,104.3549,104.8591,104.2999,104.7674,146576.0
2023-02-27 12:00:00,114.29,114.56,113.91,114.21,134961.0,104.7674,105.0149,104.4191,104.6941,134961.0
2023-02-27 12:30:00,114.2,114.45,113.93,114.01,153692.0,104.6849,104.9141,104.4374,104.5107,153692.0
2023-02-27 13:00:00,114.04,114.2,113.65,113.74,196064.0,104.5382,104.6849,104.1807,104.2632,196064.0
2023-02-27 13:30:00,113.75,113.91,113.26,113.57,133306.0,104.2724,104.4191,103.8232,104.1074,133306.0
2023-02-27 14:00:00,113.59,114.38,113.57,114.31,129679.0,104.1257,104.8499,104.1074,104.7857,129679.0
2023-02-27 14:30:00,114.33,114.83,114.33,114.42,141425.0,104.8041,105.2624,104.8041,104.8866,141425.0
2023-02-27 15:00:00,114.42,114.47,113.79,114.07,143575.0,104.8866,104.9324,104.3091,104.5657,143575.0
2023-02-27 15:30:00,114.06,114.8,113.62,114.75,608940.0,104.5566,105.2349,104.1532,105.1891,608940.0
2023-02-28 09:30:00,115.82,115.93,114.1,114.1,178578.0,106.1699,106.2708,104.5932,104.5932,178578.0
2023-02-28 10:00:00,114.09,115.06,114.09,114.97,142865.0,104.5841,105.4732,104.5841,105.3907,142865.0
2023-02-28 10:30:00,114.99,115.16,114.24,114.38,109892.0,105.4091,105.5649,104.7216,104.8499,109892.0
2023-02-28 11:00:00,114.38,114.75,113.98,113.98,70526.0,104.8499,105.1891,104.4832,104.4832,70526.0
2023-02-28 11:30:00,114.0,114.05,113.48,113.5,125610.0,104.5016,104.5474,104.0249,104.0432,125610.0
2023-02-28 12:00:00,113.53,113.75,113.3,113.38,54556.0,104.0707,104.2724,103.8599,103.9332,54556.0
2023-02-28 12:30:00,113.39,113.9,113.25,113.79,90744.0,103.9424,104.4099,103.8141,104.3091,90744.0
2023-02-28 13:00:00,113.79,113.87,113.58,113.77,122847.0,104.3091,104.3824,104.1166,104.2907,122847.0
2023-02-28 13:30:00,113.77,113.93,113.37,113.58,109802.0,104.2907,104.4374,103.9241,104.1166,109802.0
2023-02-28 14:00:00,113.58,113.88,113.49,113.69,210721.0,104.1166,104.3916,104.0341,104.2174,210721.0
2023-02-28 14:30:00,113.64,113.75,113.16,113.2,159130.0,104.1716,104.2724,103.7316,103.7682,159130.0
2023-02-28 15:00:00,113.21,113.24,112.86,112.88,266851.0,103.7774,103.8049,103.4565,103.4749,266851.0
2023-02-28 15:30:00,112.89,113.32,112.67,112.99,783686.0,103.484,103.8782,103.2824,103.5757,783686.0
2023-03-01 09:30:00,113.33,116.2,112.87,116.15,380705.0,103.8874,106.5183,103.4657,106.4724,380705.0
2023-03-01 10:00:00,116.21,117.25,115.63,117.08,423703.0,106.5274,107.4808,105.9958,107.3249,423703.0
2023-03-01 10:30:00,117.08,118.55,117.02,118.46,219246.0,107.3249,108.6725,107.2699,108.59,219246.0
2023-03-01 11:00:00,118.53,118.68,117.54,117.66,182651.0,108.6541,108.7916,107.7466,107.8566,182651.0
2023-03-01 11:30:00,117.7,118.1,117.19,117.82,110056.0,107.8933,108.26,107.4258,108.0033,110056.0
2023-03-01 12:00:00,117.77,118.18,117.51,117.52,83490.0,107.9574,108.3333,107.7191,107.7283,83490.0
2023-03-01 12:30:00,117.56,117.78,117.42,117.52,77714.0,107.7649,107.9666,107.6366,107.7283,77714.0
2023-03-01 13:00:00,117.53,117.86,117.39,117.71,137619.0,107.7374,108.04,107.6091,107.9024,137619.0
2023-03-01 13:30:00,117.69,118.15,117.56,118.03,120827.0,107.8841,108.3058,107.7649,108.1958,120827.0
2023-03-01 14:00:00,118.07,118.38,117.57,118.28,164327.0,108.2325,108.5166,107.7741,108.425,164327.0
2023-03-01 14:30:00,118.25,118.41,117.92,118.05,136248.0,108.3975,108.5441,108.095,108.2141,136248.0
2023-03-01 15:00:00,118.04,118.38,118.02,118.3,145631.0,108.205,108.5166,108.1866,108.4433,145631.0
2023-03-01 15:30:00,118.32,118.49,117.81,118.02,615340.0,108.4616,108.6175,107.9941,108.1866,615340.0
2023-03-02 09:30:00,117.54,119.35,117.52,119.33,240069.0,107.7466,109.4058,107.7283,109.3875,240069.0
2023-03-02 10:00:00,119.29,120.11,119.18,119.94,274770.0,109.3508,110.1025,109.25,109.9466,274770.0
2023-03-02 10:30:00,119.95,120.53,119.58,120.45,245716.0,109.9558,110.4875,109.6166,110.4142,245716.0
2023-03-02 11:00:00,120.5,120.82,120.31,120.76,173027.0,110.46,110.7533,110.2858,110.6983,173027.0
2023-03-02 11:30:00,120.77,121.18,120.33,121.0,195404.0,110.7075,111.0833,110.3042,110.9183,195404.0
2023-03-02 12:00:00,121.02,121.29,120.33,120.58,211463.0,110.9367,111.1842,110.3042,110.5333,211463.0
2023-03-02 12:30:00,120.57,121.63,120.55,121.58,169220.0,110.5242,111.4958,110.5058,111.45,169220.0
2023-03-02 13:00:00,121.59,121.71,121.32,121.51,129520.0,111.4592,111.5692,111.2117,111.3858,129520.0
2023-03-02 13:30:00,121.51,121.72,120.9,121.1,371822.0,111.3858,111.5783,110.8267,111.01,371822.0
2023-03-02 14:00:00,121.09,121.21,120.89,121.0,265536.0,111.0008,111.1108,110.8175,110.9183,265536.0
2023-03-02 14:30:00,121.02,121.33,120.9,121.17,191742.0,110.9367,111.2208,110.8267,111.0742,191742.0
2023-03-02 15:00:00,121.15,121.28,120.85,121.02,291212.0,111.0558,111.175,110.7808,110.9367,291212.0
2023-03-02 15:30:00,121.03,121.2,120.62,120.88,769988.0,110.9458,111.1017,110.57,110.8083,769988.0
2023-03-03 09:30:00,119.02,121.13,118.72,120.46,339939.0,109.1033,111.0375,108.8283,110.4233,339939.0
2023-03-03 10:00:00,120.49,121.09,120.02,120.06,218765.0,110.4508,111.0008,110.02,110.0566,218765.0
2023-03-03 10:30:00,120.08,120.91,120.08,120.78,253278.0,110.075,110.8358,110.075,110.7167,253278.0
2023-03-03 11:00:00,120.76,121.39,120.7,121.11,361503.0,110.6983,111.2758,110.6433,111.0192,361503.0
2023-03-03 11:30:00,121.09,121.51,120.98,121.25,201037.0,111.0008,111.3858,110.9,111.1475,201037.0
2023-03-03 12:00:00,121.29,121.7,121.25,121.7,135890.0,111.1842,111.56,111.1475,111.56,135890.0
2023-03-03 12:30:00,121.69,121.82,121.31,121.82,441571.0,111.5508,111.67,111.2025,111.67,441571.0
2023-03-03 13:00:00,121.84,121.98,121.7,121.77,180460.0,111.6883,111.8167,111.56,111.6242,180460.0
2023-03-03 13:30:00,121.79,121.81,121.55,121.62,208557.0,111.6425,111.6608,111.4225,111.4867,208557.0
2023-03-03 14:00:00,121.63,121.95,121.45,121.95,143525.0,111.4958,111.7892,111.3308,111.7892,143525.0
2023-03-03 14:30:00,121.95,122.0,121.67,121.74,232174.0,111.7892,111.835,111.5325,111.5967,232174.0
2023-03-03 15:00:00,121.73,122.0,121.45,121.58,211726.0,111.5875,111.835,111.3308,111.45,211726.0
2023-03-03 15:30:00,121.57,121.97,121.42,121.74,385159.0,111.4408,111.8075,111.3033,111.5967,385159.0
2023-03-06 09:30:00,121.0,121.52,119.78,120.17,216779.0,110.9183,111.395,109.8,110.1575,216779.0
2023-03-06 10:00:00,120.09,120.19,119.03,119.55,231644.0,110.0841,110.1758,109.1125,109.5891,231644.0
2023-03-06 10:30:00,119.57,119.93,118.93,118.93,277061.0,109.6075,109.9375,109.0208,109.0208,277061.0
2023-03-06 11:00:00,118.94,119.92,118.91,119.86,185293.0,109.03,109.9283,109.0025,109.8733,185293.0
2023-03-06 11:30:00,119.87,120.75,119.84,120.75,167185.0,109.8825,110.6892,109.855,110.6892,167185.0
2023-03-06 12:00:00,120.8,121.12,120.51,120.71,164861.0,110.735,111.0283,110.4692,110.6525,164861.0
2023-03-06 12:30:00,120.73,120.91,120.4,120.6,87116.0,110.6708,110.8358,110.3683,110.5517,87116.0
2023-03-06 13:00:00,120.61,120.69,120.31,120.54,77106.0,110.5608,110.6342,110.2858,110.4967,77106.0
2023-03-06 13:30:00,120.53,120.9,120.42,120.88,65890.0,110.4875,110.8267,110.3867,110.8083,65890.0
2023-03-06 14:00:00,120.89,121.05,120.65,121.0,105225.0,110.8175,110.9642,110.5975,110.9183,105225.0
2023-03-06 14:30:00,121.02,121.15,120.85,121.11,117197.0,110.9367,111.0558,110.7808,111.0192,117197.0
2023-03-06 15:00:00,121.12,121.16,120.6,120.7,155192.0,111.0283,111.065,110.5517,110.6433,155192.0
2023-03-06 15:30:00,120.71,121.19,120.67,120.91,398212.0,110.6525,111.0925,110.6158,110.8358,398212.0
2023-03-07 09:30:00,119.8,120.54,119.2,119.44,212899.0,109.8183,110.4967,109.2683,109.4883,212899.0
2023-03-07 10:00:00,119.41,119.49,118.12,119.45,91031.0,109.4608,109.5341,108.2783,109.4975,91031.0
2023-03-07 10:30:00,119.43,120.12,118.92,119.04,86345.0,109.4791,110.1116,109.0116,109.1216,86345.0
2023-03-07 11:00:00,118.99,119.56,118.79,118.82,108238.0,109.0758,109.5983,108.8925,108.92,108238.0
2023-03-07 11:30:00,118.77,119.4,118.77,118.93,60302.0,108.8741,109.4516,108.8741,109.0208,60302.0
2023-03-07 12:00:00,118.93,119.6,118.93,119.13,123165.0,109.0208,109.635,109.0208,109.2041,123165.0
2023-03-07 12:30:00,119.11,119.22,118.78,118.9,67146.0,109.1858,109.2866,108.8833,108.9933,67146.0
2023-03-07 13:00:00,118.91,118.92,118.32,118.44,91972.0,109.0025,109.0116,108.4616,108.5716,91972.0
2023-03-07 13:30:00,118.47,118.63,118.01,118.24,77766.0,108.5991,108.7458,108.1775,108.3883,77766.0
2023-03-07 14:00:00,118.23,118.4,118.08,118.19,77427.0,108.3791,108.535,108.2416,108.3425,77427.0
2023-03-07 14:30:00,118.21,118.3,117.81,117.98,114430.0,108.3608,108.4433,107.9941,108.15,114430.0
2023-03-07 15:00:00,117.98,118.42,117.98,118.24,225391.0,108.15,108.5533,108.15,108.3883,225391.0
2023-03-07 15:30:00,118.27,118.37,118.05,118.27,502045.0,108.4158,108.5075,108.2141,108.4158,502045.0
2023-03-08 09:30:00,117.5,119.2,117.35,119.12,145177.0,107.7099,109.2683,107.5724,109.195,145177.0
2023-03-08 10:00:00,119.12,119.51,118.38,118.72,127258.0,109.195,109.5525,108.5166,108.8283,127258.0
2023-03-08 10:30:00,118.77,119.58,117.99,118.11,95025.0,108.8741,109.6166,108.1591,108.2691,95025.0
2023-03-08 11:00:00,118.15,118.34,117.79,118.21,84894.0,108.3058,108.48,107.9758,108.3608,84894.0
2023-03-08 11:30:00,118.27,118.37,117.37,117.49,111887.0,108.4158,108.5075,107.5908,107.7008,111887.0
2023-03-08 12:00:00,117.48,117.72,116.86,116.94,156551.0,107.6916,107.9116,107.1233,107.1966,156551.0
2023-03-08 12:30:00,116.98,117.67,116.92,117.46,124999.0,107.2333,107.8658,107.1783,107.6733,124999.0
2023-03-08 13:00:00,117.44,117.47,116.93,116.95,74707.0,107.6549,107.6824,107.1874,107.2058,74707.0
2023-03-08 13:30:00,116.95,117.55,116.9,117.31,90994.0,107.2058,107.7558,107.1599,107.5358,90994.0
2023-03-08 14:00:00,117.31,117.64,117.23,117.61,78153.0,107.5358,107.8383,107.4624,107.8108,78153.0
2023-03-08 14:30:00,117.6,117.62,117.07,117.12,84786.0,107.8016,107.8199,107.3158,107.3616,84786.0
2023-03-08 15:00:00,117.13,117.27,116.7,116.88,99802.0,107.3708,107.4991,106.9766,107.1416,99802.0
2023-03-08 15:30:00,116.86,118.01,116.85,117.84,363400.0,107.1233,108.1775,107.1141,108.0216,363400.0
2023-03-09 09:30:00,118.26,119.52,117.79,118.42,463443.0,108.4066,109.5616,107.9758,108.5533,463443.0
2023-03-09 10:00:00,118.36,118.9,117.44,117.66,117767.0,108.4983,108.9933,107.6549,107.8566,117767.0
2023-03-09 10:30:00,117.64,117.89,117.14,117.17,99823.0,107.8383,108.0675,107.3799,107.4074,99823.0
2023-03-09 11:00:00,117.14,117.6,116.68,117.12,100866.0,107.3799,107.8016,106.9583,107.3616,100866.0
2023-03-09 11:30:00,117.11,117.65,117.04,117.07,71158.0,107.3524,107.8474,107.2883,107.3158,71158.0
2023-03-09 12:00:00,117.06,117.14,116.47,116.85,150912.0,107.3066,107.3799,106.7658,107.1141,150912.0
2023-03-09 12:30:00,116.86,116.99,116.09,116.26,189264.0,107.1233,107.2424,106.4174,106.5733,189264.0
2023-03-09 13:00:00,116.25,116.35,115.48,115.66,123531.0,106.5641,106.6558,105.8583,106.0233,123531.0
2023-03-09 13:30:00,115.66,115.92,114.95,114.98,241935.0,106.0233,106.2616,105.3724,105.3999,241935.0
2023-03-09 14:00:00,114.97,115.4,114.77,115.04,265841.0,105.3907,105.7849,105.2074,105.4549,265841.0
2023-03-09 14:30:00,115.04,115.74,115.0,115.45,310909.0,105.4549,106.0966,105.4182,105.8308,310909.0
2023-03-09 15:00:00,115.46,115.61,114.37,114.9,256685.0,105.8399,105.9774,104.8407,105.3266,256685.0
2023-03-09 15:30:00,114.88,115.49,114.73,114.99,405507.0,105.3082,105.8674,105.1707,105.4091,405507.0
2023-03-10 09:30:00,113.96,115.34,113.0,114.74,477954.0,104.4649,105.7299,103.5849,105.1799,477954.0
2023-03-10 10:00:00,114.76,115.37,113.76,113.91,174533.0,105.1982,105.7574,104.2816,104.4191,174533.0
2023-03-10 10:30:00,113.91,114.52,113.05,114.5,156099.0,104.4191,104.9782,103.6307,104.9599,156099.0
2023-03-10 11:00:00,114.49,115.74,114.34,115.59,200526.0,104.9507,106.0966,104.8132,105.9591,200526.0
2023-03-10 11:30:00,115.57,115.89,113.91,114.07,141373.0,105.9408,106.2341,104.4191,104.5657,141373.0
2023-03-10 12:00:00,114.03,114.23,113.51,114.18,97550.0,104.5291,104.7124,104.0524,104.6666,97550.0
2023-03-10 12:30:00,114.27,114.58,113.6,113.73,93137.0,104.7491,105.0332,104.1349,104.2541,93137.0
2023-03-10 13:00:00,113.72,113.98,112.89,112.98,108745.0,104.2449,104.4832,103.484,103.5665,108745.0
2023-03-10 13:30:00,112.99,113.14,112.14,112.46,88753.0,103.5757,103.7132,102.7965,103.0899,88753.0
2023-03-10 14:00:00,112.52,113.13,111.79,111.98,134721.0,103.1449,103.7041,102.4757,102.6499,134721.0
2023-03-10 14:30:00,112.07,112.97,112.07,112.73,112751.0,102.7324,103.5574,102.7324,103.3374,112751.0
2023-03-10 15:00:00,112.73,112.8,111.89,112.14,145478.0,103.3374,103.4015,102.5674,102.7965,145478.0
2023-03-10 15:30:00,112.15,112.23,111.52,112.18,471336.0,102.8057,102.879,102.2282,102.8332,471336.0
2023-03-13 09:30:00,109.33,109.69,106.83,109.48,312352.0,100.2207,100.5507,97.929,100.3582,312352.0
2023-03-13 10:00:00,109.52,110.24,108.3,109.36,203641.0,100.3948,101.0548,99.2765,100.2482,203641.0
2023-03-13 10:30:00,109.43,112.15,109.42,112.07,299640.0,100.3123,102.8057,100.3032,102.7324,299640.0
2023-03-13 11:00:00,112.11,112.31,110.99,111.6,194258.0,102.769,102.9524,101.7424,102.3015,194258.0
2023-03-13 11:30:00,111.6,111.74,110.11,110.75,136655.0,102.3015,102.4299,100.9357,101.5224,136655.0
2023-03-13 12:00:00,110.84,111.17,109.78,110.02,178959.0,101.6049,101.9074,100.6332,100.8532,178959.0
2023-03-13 12:30:00,110.02,110.93,109.55,109.68,150136.0,100.8532,101.6874,100.4223,100.5415,150136.0
2023-03-13 13:00:00,109.66,109.82,109.2,109.34,63427.0,100.5232,100.6698,100.1015,100.2298,63427.0
2023-03-13 13:30:00,109.34,110.44,108.93,110.43,149347.0,100.2298,101.2382,99.854,101.229,149347.0
2023-03-13 14:00:00,110.45,110.66,109.84,110.37,179972.0,101.2473,101.4399,100.6882,101.174,179972.0
2023-03-13 14:30:00,110.4,110.5,109.52,109.78,113073.0,101.2015,101.2932,100.3948,100.6332,113073.0
2023-03-13 15:00:00,109.75,109.79,108.67,108.8,212921.0,100.6057,100.6423,99.6157,99.7348,212921.0
2023-03-13 15:30:00,108.83,109.96,108.78,109.09,487409.0,99.7623,100.7982,99.7165,100.0007,487409.0
2023-03-14 09:30:00,109.44,111.55,109.2,111.39,347492.0,100.3215,102.2557,100.1015,102.109,347492.0
2023-03-14 10:00:00,111.38,111.53,110.57,110.97,180316.0,102.0999,102.2374,101.3574,101.724,180316.0
2023-03-14 10:30:00,110.99,111.45,110.48,110.77,141835.0,101.7424,102.164,101.2748,101.5407,141835.0
2023-03-14 11:00:00,110.81,111.91,110.47,111.77,99197.0,101.5774,102.5857,101.2657,102.4574,99197.0
2023-03-14 11:30:00,111.84,111.97,111.36,111.65,124458.0,102.5215,102.6407,102.0815,102.3474,124458.0
2023-03-14 12:00:00,111.63,111.94,111.08,111.14,164668.0,102.329,102.6132,101.8249,101.8799,164668.0
2023-03-14 12:30:00,111.11,111.25,110.41,110.65,63122.0,101.8524,101.9807,101.2107,101.4307,63122.0
2023-03-14 13:00:00,110.65,110.9,109.55,109.9,135190.0,101.4307,101.6599,100.4223,100.7432,135190.0
2023-03-14 13:30:00,109.91,110.34,109.48,109.58,120207.0,100.7523,101.1465,100.3582,100.4498,120207.0
2023-03-14 14:00:00,109.59,109.65,108.75,109.05,190474.0,100.459,100.514,99.689,99.964,190474.0
2023-03-14 14:30:00,109.03,109.49,107.88,107.89,176496.0,99.9457,100.3673,98.8915,98.9006,176496.0
2023-03-14 15:00:00,107.89,108.03,106.71,107.92,195215.0,98.9006,99.029,97.819,98.9281,195215.0
2023-03-14 15:30:00,107.98,109.35,107.82,109.15,391445.0,98.9831,100.239,98.8365,100.0557,391445.0
2023-03-15 09:30:00,104.17,105.8,102.72,103.35,266515.0,96.4316,97.9405,95.0893,95.6725,266515.0
2023-03-15 10:00:00,103.32,105.05,103.22,104.15,233403.0,95.6447,97.2462,95.5521,96.4131,233403.0
2023-03-15 10:30:00,104.11,104.43,102.89,103.11,192783.0,96.376,96.6723,95.2467,95.4503,192783.0
2023-03-15 11:00:00,103.06,104.01,102.82,103.36,151436.0,95.404,96.2835,95.1819,95.6817,151436.0
2023-03-15 11:30:00,103.35,103.51,101.86,102.16,180008.0,95.6725,95.8206,94.2932,94.5709,180008.0
2023-03-15 12:00:00,102.14,102.28,100.38,101.18,234490.0,94.5524,94.682,92.9231,93.6637,234490.0
2023-03-15 12:30:00,101.14,101.52,100.26,100.47,221061.0,93.6267,93.9784,92.812,93.0064,221061.0
2023-03-15 13:00:00,100.46,102.4,100.43,101.76,288761.0,92.9972,94.7931,92.9694,94.2006,288761.0
2023-03-15 13:30:00,101.78,101.9,101.28,101.42,230066.0,94.2191,94.3302,93.7563,93.8859,230066.0
2023-03-15 14:00:00,101.4,101.7,100.34,101.26,389974.0,93.8673,94.1451,92.8861,93.7377,389974.0
2023-03-15 14:30:00,101.29,102.07,101.08,101.53,481975.0,93.7655,94.4876,93.5711,93.9877,481975.0
2023-03-15 15:00:00,101.56,101.82,100.51,100.63,343318.0,94.0155,94.2561,93.0435,93.1545,343318.0
2023-03-15 15:30:00,100.62,101.52,100.18,101.49,719805.0,93.1453,93.9784,92.738,93.9507,719805.0
2023-03-16 09:30:00,99.36,102.02,98.52,101.83,422318.0,91.9789,94.4413,91.2013,94.2654,422318.0
2023-03-16 10:00:00,101.83,101.84,99.14,99.77,434352.0,94.2654,94.2747,91.7752,92.3584,434352.0
2023-03-16 10:30:00,99.79,102.35,99.73,102.23,428754.0,92.3769,94.7468,92.3214,94.6357,428754.0
2023-03-16 11:00:00,102.34,102.59,101.5,102.23,360127.0,94.7375,94.9689,93.9599,94.6357,360127.0
2023-03-16 11:30:00,102.28,103.07,101.57,102.77,263393.0,94.682,95.4133,94.0247,95.1356,263393.0
2023-03-16 12:00:00,102.74,103.25,102.26,103.23,212399.0,95.1078,95.5799,94.6635,95.5614,212399.0
2023-03-16 12:30:00,103.23,103.99,102.81,103.86,372642.0,95.5614,96.2649,95.1726,96.1446,372642.0
2023-03-16 13:00:00,103.88,104.55,103.67,104.12,199971.0,96.1631,96.7833,95.9687,96.3853,199971.0
2023-03-16 13:30:00,104.08,104.74,103.77,104.59,247496.0,96.3483,96.9592,96.0613,96.8204,247496.0
2023-03-16 14:00:00,104.6,104.67,103.41,103.75,243305.0,96.8296,96.8944,95.728,96.0428,243305.0
2023-03-16 14:30:00,103.75,104.28,103.33,104.27,195837.0,96.0428,96.5334,95.654,96.5241,195837.0
2023-03-16 15:00:00,104.28,104.62,103.87,104.22,267476.0,96.5334,96.8481,96.1539,96.4779,267476.0
2023-03-16 15:30:00,104.27,104.78,104.08,104.49,578601.0,96.5241,96.9963,96.3483,96.7278,578601.0
2023-03-17 09:30:00,104.25,104.85,103.5,104.01,840217.0,96.5056,97.0611,95.8113,96.2835,840217.0
2023-03-17 10:00:00,104.06,104.6,102.77,102.93,209095.0,96.3297,96.8296,95.1356,95.2837,209095.0
2023-03-17 10:30:00,102.9,103.33,102.06,102.13,182127.0,95.2559,95.654,94.4783,94.5431,182127.0
2023-03-17 11:00:00,102.1,102.91,101.93,102.52,214279.0,94.5153,95.2652,94.358,94.9041,214279.0
2023-03-17 11:30:00,102.5,103.19,101.59,103.16,227975.0,94.8856,95.5244,94.0432,95.4966,227975.0
2023-03-17 12:00:00,103.16,103.67,103.05,103.59,311768.0,95.4966,95.9687,95.3948,95.8947,311768.0
2023-03-17 12:30:00,103.62,103.91,102.5,102.96,157224.0,95.9224,96.1909,94.8856,95.3115,157224.0
2023-03-17 13:00:00,102.99,103.13,102.62,103.04,131435.0,95.3392,95.4688,94.9967,95.3855,131435.0
2023-03-17 13:30:00,103.01,103.24,102.84,103.13,118642.0,95.3577,95.5707,95.2004,95.4688,118642.0
2023-03-17 14:00:00,103.13,103.26,102.83,103.02,187491.0,95.4688,95.5892,95.1911,95.367,187491.0
2023-03-17 14:30:00,103.02,103.38,102.79,103.18,356802.0,95.367,95.7003,95.1541,95.5151,356802.0
2023-03-17 15:00:00,103.22,103.33,102.96,103.26,296896.0,95.5521,95.654,95.3115,95.5892,296896.0
2023-03-17 15:30:00,103.24,103.45,102.72,102.85,783540.0,95.5707,95.7651,95.0893,95.2096,783540.0
2023-03-20 09:30:00,102.91,103.95,102.91,103.8,167637.0,95.2652,96.2279,95.2652,96.0891,167637.0
2023-03-20 10:00:00,103.8,105.35,103.71,105.33,170345.0,96.0891,97.5239,96.0057,97.5054,170345.0
2023-03-20 10:30:00,105.29,105.44,104.68,105.35,137822.0,97.4684,97.6072,96.9037,97.5239,137822.0
2023-03-20 11:00:00,105.34,106.1,104.87,106.09,110273.0,97.5147,98.2182,97.0796,98.2089,110273.0
2023-03-20 11:30:00,106.09,106.13,105.54,105.69,138433.0,98.2089,98.246,97.6998,97.8387,138433.0
2023-03-20 12:00:00,105.67,105.77,104.75,105.26,99404.0,97.8201,97.9127,96.9685,97.4406,99404.0
2023-03-20 12:30:00,105.26,105.82,105.16,105.74,86545.0,97.4406,97.959,97.348,97.8849,86545.0
2023-03-20 13:00:00,105.76,106.41,105.68,105.89,91462.0,97.9035,98.5052,97.8294,98.0238,91462.0
2023-03-20 13:30:00,105.87,106.13,105.7,105.87,69548.0,98.0053,98.246,97.8479,98.0053,69548.0
2023-03-20 14:00:00,105.88,106.07,105.46,105.95,102364.0,98.0145,98.1904,97.6257,98.0793,102364.0
2023-03-20 14:30:00,105.93,105.99,105.4,105.55,110933.0,98.0608,98.1164,97.5702,97.7091,110933.0
2023-03-20 15:00:00,105.56,105.75,105.34,105.56,129009.0,97.7183,97.8942,97.5147,97.7183,129009.0
2023-03-20 15:30:00,105.53,105.87,105.33,105.46,384436.0,97.6905,98.0053,97.5054,97.6257,384436.0
2023-03-21 09:30:00,107.8,108.44,107.28,107.91,244070.0,99.7919,100.3844,99.3105,99.8937,244070.0
2023-03-21 10:00:00,107.88,108.18,106.54,106.92,206227.0,99.866,100.1437,98.6255,98.9773,206227.0
2023-03-21 10:30:00,106.86,107.77,106.27,107.25,139747.0,98.9217,99.7641,98.3756,99.2828,139747.0
2023-03-21 11:00:00,107.27,107.92,106.8,107.65,113997.0,99.3013,99.903,98.8662,99.6531,113997.0
2023-03-21 11:30:00,107.66,107.87,107.19,107.22,141937.0,99.6623,99.8567,99.2272,99.255,141937.0
2023-03-21 12:00:00,107.21,107.58,106.93,107.47,139370.0,99.2457,99.5883,98.9865,99.4864,139370.0
2023-03-21 12:30:00,107.46,107.97,107.32,107.41,181303.0,99.4772,99.9493,99.3476,99.4309,181303.0
2023-03-21 13:00:00,107.4,108.14,107.38,108.13,106123.0,99.4216,100.1067,99.4031,100.0974,106123.0
2023-03-21 13:30:00,108.14,108.74,108.05,108.42,261557.0,100.1067,100.6621,100.0233,100.3659,261557.0
2023-03-21 14:00:00,108.44,109.11,108.39,108.99,241277.0,100.3844,101.0046,100.3381,100.8935,241277.0
2023-03-21 14:30:00,108.98,109.06,108.52,108.93,125936.0,100.8843,100.9583,100.4584,100.838,125936.0
2023-03-21 15:00:00,108.91,109.11,108.71,108.88,195158.0,100.8195,101.0046,100.6343,100.7917,195158.0
2023-03-21 15:30:00,108.88,109.34,108.46,108.66,444747.0,100.7917,101.2175,100.4029,100.588,444747.0
2023-03-22 09:30:00,108.87,109.27,107.34,107.87,182739.0,100.7824,101.1527,99.3661,99.8567,182739.0
2023-03-22 10:00:00,107.88,108.02,107.35,107.61,149829.0,99.866,99.9956,99.3753,99.616,149829.0
2023-03-22 10:30:00,107.58,108.54,107.58,108.39,114961.0,99.5883,100.4769,99.5883,100.3381,114961.0
2023-03-22 11:00:00,108.37,108.41,107.75,107.89,85422.0,100.3196,100.3566,99.7456,99.8752,85422.0
2023-03-22 11:30:00,107.91,107.95,107.35,107.35,82854.0,99.8937,99.9308,99.3753,99.3753,82854.0
2023-03-22 12:00:00,107.36,107.42,106.59,107.05,218683.0,99.3846,99.4401,98.6718,99.0976,218683.0
2023-03-22 12:30:00,107.01,107.28,106.81,106.93,156124.0,99.0606,99.3105,98.8755,98.9865,156124.0
2023-03-22 13:00:00,106.9,107.02,106.55,106.77,82066.0,98.9588,99.0699,98.6348,98.8384,82066.0
2023-03-22 13:30:00,106.78,107.53,106.76,107.43,204753.0,98.8477,99.542,98.8292,99.4494,204753.0
2023-03-22 14:00:00,107.41,108.27,107.09,107.68,248816.0,99.4309,100.227,99.1347,99.6808,248816.0
2023-03-22 14:30:00,107.69,108.72,106.79,107.44,168104.0,99.6901,100.6436,98.8569,99.4587,168104.0
2023-03-22 15:00:00,107.47,107.71,106.09,107.31,135765.0,99.4864,99.7086,98.2089,99.3383,135765.0
2023-03-22 15:30:00,107.27,107.36,105.61,105.7,417282.0,99.3013,99.3846,97.7646,97.8479,417282.0
2023-03-23 09:30:00,106.4,107.56,106.28,106.62,134612.0,98.4959,99.5697,98.3848,98.6996,134612.0
2023-03-23 10:00:00,106.65,107.39,106.61,106.78,153953.0,98.7273,99.4124,98.6903,98.8477,153953.0
2023-03-23 10:30:00,106.84,107.01,106.3,106.84,138142.0,98.9032,99.0606,98.4033,98.9032,138142.0
2023-03-23 11:00:00,106.84,107.04,106.45,106.57,95417.0,98.9032,99.0884,98.5422,98.6533,95417.0
2023-03-23 11:30:00,106.67,107.03,106.02,106.06,88672.0,98.7459,99.0791,98.1441,98.1812,88672.0
2023-03-23 12:00:00,106.05,106.43,105.75,105.75,137102.0,98.1719,98.5237,97.8942,97.8942,137102.0
2023-03-23 12:30:00,105.74,105.97,105.3,105.43,132642.0,97.8849,98.0979,97.4776,97.598,132642.0
2023-03-23 13:00:00,105.43,105.45,104.46,104.62,131316.0,97.598,97.6165,96.7,96.8481,131316.0
2023-03-23 13:30:00,104.65,105.19,104.65,104.75,82122.0,96.8759,97.3758,96.8759,96.9685,82122.0
2023-03-23 14:00:00,104.76,105.16,104.51,104.51,181078.0,96.9777,97.348,96.7463,96.7463,181078.0
2023-03-23 14:30:00,104.58,104.77,103.99,104.42,255285.0,96.8111,96.987,96.2649,96.663,255285.0
2023-03-23 15:00:00,104.45,105.3,103.46,104.09,240678.0,96.6908,97.4776,95.7743,96.3575,240678.0
2023-03-23 15:30:00,103.97,105.02,103.83,104.77,367826.0,96.2464,97.2184,96.1168,96.987,367826.0
2023-03-24 09:30:00,101.91,103.45,101.56,103.21,247155.0,94.3395,95.7651,94.0155,95.5429,247155.0
2023-03-24 10:00:00,103.22,103.91,102.64,103.81,142522.0,95.5521,96.1909,95.0152,96.0983,142522.0
2023-03-24 10:30:00,103.81,104.0,102.8,103.08,155601.0,96.0983,96.2742,95.1633,95.4225,155601.0
2023-03-24 11:00:00,103.04,103.8,102.9,103.6,234169.0,95.3855,96.0891,95.2559,95.9039,234169.0
2023-03-24 11:30:00,103.61,105.06,103.59,105.03,297658.0,95.9132,97.2555,95.8947,97.2277,297658.0
2023-03-24 12:00:00,105.04,105.39,104.11,104.45,125223.0,97.2369,97.5609,96.376,96.6908,125223.0
2023-03-24 12:30:00,104.46,104.88,104.28,104.73,94129.0,96.7,97.0888,96.5334,96.95,94129.0
2023-03-24 13:00:00,104.78,105.46,104.7,105.21,286266.0,96.9963,97.6257,96.9222,97.3943,286266.0
2023-03-24 13:30:00,105.31,105.69,105.15,105.5,138076.0,97.4869,97.8387,97.3388,97.6628,138076.0
2023-03-24 14:00:00,105.63,105.68,105.33,105.45,72035.0,97.7831,97.8294,97.5054,97.6165,72035.0
2023-03-24 14:30:00,105.48,106.03,105.31,105.77,80302.0,97.6443,98.1534,97.4869,97.9127,80302.0
2023-03-24 15:00:00,105.76,106.12,105.44,105.92,99992.0,97.9035,98.2367,97.6072,98.0516,99992.0
2023-03-24 15:30:00,105.93,105.99,105.05,105.49,259717.0,98.0608,98.1164,97.2462,97.6535,259717.0
2023-03-27 09:30:00,106.79,107.13,105.61,106.22,172476.0,98.8569,99.1717,97.7646,98.3293,172476.0
2023-03-27 10:00:00,106.23,107.1,105.94,106.15,155850.0,98.3385,99.1439,98.0701,98.2645,155850.0
2023-03-27 10:30:00,106.15,106.76,106.01,106.52,105016.0,98.2645,98.8292,98.1349,98.607,105016.0
2023-03-27 11:00:00,106.57,106.92,106.28,106.85,91797.0,98.6533,98.9773,98.3848,98.9125,91797.0
2023-03-27 11:30:00,106.86,107.89,106.84,107.8,119452.0,98.9217,99.8752,98.9032,99.7919,119452.0
2023-03-27 12:00:00,107.81,108.58,107.55,108.51,171822.0,99.8012,100.514,99.5605,100.4492,171822.0
2023-03-27 12:30:00,108.54,108.65,108.22,108.38,146731.0,100.4769,100.5788,100.1807,100.3288,146731.0
2023-03-27 13:00:00,108.4,108.88,108.34,108.47,177683.0,100.3473,100.7917,100.2918,100.4121,177683.0
2023-03-27 13:30:00,108.46,108.93,108.42,108.82,108690.0,100.4029,100.838,100.3659,100.7361,108690.0
2023-03-27 14:00:00,108.83,108.85,108.52,108.82,105177.0,100.7454,100.7639,100.4584,100.7361,105177.0
2023-03-27 14:30:00,108.79,109.1,108.73,108.94,117860.0,100.7084,100.9953,100.6528,100.8472,117860.0
2023-03-27 15:00:00,108.98,109.13,108.41,108.73,153928.0,100.8843,101.0231,100.3566,100.6528,153928.0
2023-03-27 15:30:00,108.72,109.02,108.22,108.4,440697.0,100.6436,100.9213,100.1807,100.3473,440697.0
2023-03-28 09:30:00,108.06,109.87,108.06,109.34,231298.0,100.0326,101.7081,100.0326,101.2175,231298.0
2023-03-28 10:00:00,109.34,110.04,109.03,109.95,207855.0,101.2175,101.8655,100.9305,101.7822,207855.0
2023-03-28 10:30:00,109.94,110.16,109.5,109.81,81265.0,101.7729,101.9766,101.3656,101.6526,81265.0
2023-03-28 11:00:00,109.85,110.16,109.56,109.98,62446.0,101.6896,101.9766,101.4212,101.81,62446.0
2023-03-28 11:30:00,109.99,110.61,109.98,110.49,76771.0,101.8192,102.3932,101.81,102.2821,76771.0
2023-03-28 12:00:00,110.49,110.68,110.17,110.65,77340.0,102.2821,102.458,101.9859,102.4302,77340.0
2023-03-28 12:30:00,110.64,110.85,110.35,110.59,79364.0,102.4209,102.6153,102.1525,102.3747,79364.0
2023-03-28 13:00:00,110.6,110.61,110.13,110.16,56855.0,102.3839,102.3932,101.9488,101.9766,56855.0
2023-03-28 13:30:00,110.13,110.25,109.87,109.89,51789.0,101.9488,102.0599,101.7081,101.7267,51789.0
2023-03-28 14:00:00,109.88,110.18,109.65,109.69,63901.0,101.7174,101.9951,101.5045,101.5415,63901.0
2023-03-28 14:30:00,109.71,109.76,109.4,109.68,99410.0,101.56,101.6063,101.2731,101.5323,99410.0
2023-03-28 15:00:00,109.69,109.83,109.5,109.62,91371.0,101.5415,101.6711,101.3656,101.4767,91371.0
2023-03-28 15:30:00,109.61,110.45,109.52,110.42,473009.0,101.4675,102.2451,101.3841,102.2173,473009.0
2023-03-29 09:30:00,112.03,112.28,111.13,111.84,315427.0,103.7077,103.9391,102.8745,103.5318,315427.0
2023-03-29 10:00:00,111.87,112.53,111.53,112.24,202383.0,103.5596,104.1705,103.2448,103.9021,202383.0
2023-03-29 10:30:00,112.27,112.55,111.64,112.3,156810.0,103.9299,104.1891,103.3467,103.9576,156810.0
2023-03-29 11:00:00,112.3,112.39,111.92,112.1,167382.0,103.9576,104.0409,103.6059,103.7725,167382.0
2023-03-29 11:30:00,112.11,112.36,111.82,111.94,136804.0,103.7817,104.0132,103.5133,103.6244,136804.0
2023-03-29 12:00:00,111.95,112.29,111.89,112.14,137384.0,103.6336,103.9484,103.5781,103.8095,137384.0
2023-03-29 12:30:00,112.14,112.42,112.07,112.29,82254.0,103.8095,104.0687,103.7447,103.9484,82254.0
2023-03-29 13:00:00,112.3,112.52,112.2,112.36,80679.0,103.9576,104.1613,103.8651,104.0132,80679.0
2023-03-29 13:30:00,112.31,112.41,112.12,112.36,148654.0,103.9669,104.0595,103.791,104.0132,148654.0
2023-03-29 14:00:00,112.35,112.69,112.27,112.61,129264.0,104.0039,104.3187,103.9299,104.2446,129264.0
2023-03-29 14:30:00,112.62,112.87,112.51,112.64,149759.0,104.2539,104.4853,104.152,104.2724,149759.0
2023-03-29 15:00:00,112.64,112.78,112.54,112.62,198300.0,104.2724,104.402,104.1798,104.2539,198300.0
2023-03-29 15:30:00,112.59,112.77,112.51,112.68,478662.0,104.2261,104.3927,104.152,104.3094,478662.0
2023-03-30 09:30:00,113.75,113.79,113.12,113.31,251916.0,105.2999,105.3369,104.7167,104.8926,251916.0
2023-03-30 10:00:00,113.31,113.55,112.6,113.03,397923.0,104.8926,105.1148,104.2353,104.6334,397923.0
2023-03-30 10:30:00,112.99,113.56,112.66,112.89,235508.0,104.5964,105.124,104.2909,104.5038,235508.0
2023-03-30 11:00:00,112.88,113.3,112.78,113.01,198673.0,104.4945,104.8833,104.402,104.6149,198673.0
2023-03-30 11:30:00,112.97,113.24,112.74,112.91,160005.0,104.5779,104.8278,104.3649,104.5223,160005.0
2023-03-30 12:00:00,112.92,113.06,112.8,113.0,123919.0,104.5316,104.6612,104.4205,104.6056,123919.0
2023-03-30 12:30:00,113.0,113.19,112.83,113.02,127227.0,104.6056,104.7815,104.4483,104.6241,127227.0
2023-03-30 13:00:00,113.01,113.23,112.83,112.97,105022.0,104.6149,104.8185,104.4483,104.5779,105022.0
2023-03-30 13:30:00,112.94,113.11,112.76,113.11,214930.0,104.5501,104.7075,104.3835,104.7075,214930.0
2023-03-30 14:00:00,113.14,113.2,112.95,112.99,167889.0,104.7352,104.7908,104.5593,104.5964,167889.0
2023-03-30 14:30:00,113.0,113.49,112.93,113.46,220471.0,104.6056,105.0592,104.5408,105.0315,220471.0
2023-03-30 15:00:00,113.46,113.6,113.35,113.54,166554.0,105.0315,105.1611,104.9296,105.1055,166554.0
2023-03-30 15:30:00,113.54,113.67,113.28,113.53,515438.0,105.1055,105.2259,104.8648,105.0963,515438.0
2023-03-31 09:30:00,114.0,114.43,113.52,113.89,311776.0,105.5313,105.9294,105.087,105.4295,311776.0
2023-03-31 10:00:00,113.91,114.14,113.49,113.84,234949.0,105.448,105.6609,105.0592,105.3832,234949.0
2023-03-31 10:30:00,113.79,114.18,113.71,113.99,212645.0,105.3369,105.698,105.2629,105.5221,212645.0
2023-03-31 11:00:00,113.97,114.22,113.74,114.16,124670.0,105.5036,105.735,105.2907,105.6795,124670.0
2023-03-31 11:30:00,114.19,114.75,113.97,114.71,204710.0,105.7072,106.2256,105.5036,106.1886,204710.0
2023-03-31 12:00:00,114.73,114.94,114.37,114.37,180461.0,106.2071,106.4015,105.8739,105.8739,180461.0
2023-03-31 12:30:00,114.37,114.52,114.25,114.38,106724.0,105.8739,106.0127,105.7628,105.8831,106724.0
2023-03-31 13:00:00,114.39,114.47,114.2,114.38,210433.0,105.8924,105.9664,105.7165,105.8831,210433.0
2023-03-31 13:30:00,114.36,114.53,114.22,114.4,120816.0,105.8646,106.022,105.735,105.9016,120816.0
2023-03-31 14:00:00,114.41,114.53,114.13,114.43,177619.0,105.9109,106.022,105.6517,105.9294,177619.0
2023-03-31 14:30:00,114.41,114.45,114.18,114.36,177584.0,105.9109,105.9479,105.698,105.8646,177584.0
2023-03-31 15:00:00,114.38,114.59,114.32,114.54,252147.0,105.8831,106.0775,105.8276,106.0312,252147.0
2023-03-31 15:30:00,114.56,114.79,114.28,114.61,722179.0,106.0497,106.2627,105.7905,106.096,722179.0
2023-04-03 09:30:00,120.67,122.26,120.33,121.29,742119.0,111.7058,113.1777,111.3911,112.2798,742119.0
2023-04-03 10:00:00,121.29,122.21,121.18,121.86,244542.0,112.2798,113.1314,112.178,112.8074,244542.0
2023-04-03 10:30:00,121.85,121.91,120.24,120.29,253555.0,112.7982,112.8537,111.3078,111.3541,253555.0
2023-04-03 11:00:00,120.31,120.43,119.5,119.8,131270.0,111.3726,111.4837,110.6228,110.9005,131270.0
2023-04-03 11:30:00,119.8,120.35,119.6,120.01,136636.0,110.9005,111.4096,110.7153,111.0949,136636.0
2023-04-03 12:00:00,120.02,120.19,119.53,120.0,107656.0,111.1041,111.2615,110.6505,111.0856,107656.0
2023-04-03 12:30:00,120.01,120.4,119.81,120.22,93795.0,111.0949,111.4559,110.9097,111.2893,93795.0
2023-04-03 13:00:00,120.21,121.15,119.97,120.83,188021.0,111.28,112.1502,111.0578,111.854,188021.0
2023-04-03 13:30:00,120.82,120.9,120.46,120.48,89987.0,111.8447,111.9188,111.5114,111.53,89987.0
2023-04-03 14:00:00,120.45,120.82,120.36,120.79,82635.0,111.5022,111.8447,111.4189,111.8169,82635.0
2023-04-03 14:30:00,120.8,121.36,120.54,121.32,127762.0,111.8262,112.3446,111.5855,112.3076,127762.0
2023-04-03 15:00:00,121.31,121.9,121.31,121.72,170096.0,112.2983,112.8445,112.2983,112.6778,170096.0
2023-04-03 15:30:00,121.73,121.8,120.93,121.41,548305.0,112.6871,112.7519,111.9465,112.3909,548305.0
2023-04-04 09:30:00,122.25,122.52,119.92,120.14,257891.0,113.1685,113.4184,111.0116,111.2152,257891.0
2023-04-04 10:00:00,120.16,120.44,119.12,119.64,168418.0,111.2337,111.4929,110.271,110.7524,168418.0
2023-04-04 10:30:00,119.67,120.1,118.92,119.17,158045.0,110.7801,111.1782,110.0858,110.3173,158045.0
2023-04-04 11:00:00,119.16,119.38,117.85,118.49,214045.0,110.308,110.5117,109.0953,109.6878,214045.0
2023-04-04 11:30:00,118.46,118.48,117.27,117.73,124560.0,109.66,109.6785,108.5584,108.9843,124560.0
2023-04-04 12:00:00,117.75,118.18,117.3,118.16,96441.0,109.0028,109.4008,108.5862,109.3823,96441.0
2023-04-04 12:30:00,118.15,118.52,117.86,118.49,124747.0,109.373,109.7156,109.1046,109.6878,124747.0
2023-04-04 13:00:00,118.46,119.56,118.42,119.31,146889.0,109.66,110.6783,109.623,110.4469,146889.0
2023-04-04 13:30:00,119.31,119.47,119.06,119.13,75058.0,110.4469,110.595,110.2154,110.2802,75058.0
2023-04-04 14:00:00,119.11,119.42,119.07,119.28,94540.0,110.2617,110.5487,110.2247,110.4191,94540.0
2023-04-04 14:30:00,119.29,119.62,119.15,119.42,98653.0,110.4284,110.7338,110.2988,110.5487,98653.0
2023-04-04 15:00:00,119.43,119.45,118.91,119.02,244708.0,110.558,110.5765,110.0766,110.1784,244708.0
2023-04-04 15:30:00,119.04,119.79,118.8,119.59,345315.0,110.1969,110.8912,109.9748,110.7061,345315.0
2023-04-05 09:30:00,120.02,120.61,119.1,119.67,112191.0,111.1041,111.6503,110.2525,110.7801,112191.0
2023-04-05 10:00:00,119.7,119.77,118.33,118.66,115178.0,110.8079,110.8727,109.5397,109.8452,115178.0
2023-04-05 10:30:00,118.66,119.23,117.82,118.0,114408.0,109.8452,110.3728,109.0676,109.2342,114408.0
2023-04-05 11:00:00,118.05,118.6,117.86,117.9,341399.0,109.2805,109.7896,109.1046,109.1416,341399.0
2023-04-05 11:30:00,117.91,118.96,117.81,118.96,254731.0,109.1509,110.1229,109.0583,110.1229,254731.0
2023-04-05 12:00:00,118.97,119.14,118.67,118.79,89954.0,110.1321,110.2895,109.8544,109.9655,89954.0
2023-04-05 12:30:00,118.77,119.11,118.55,119.04,116999.0,109.947,110.2617,109.7433,110.1969,116999.0
2023-04-05 13:00:00,119.11,119.68,119.11,119.46,53609.0,110.2617,110.7894,110.2617,110.5857,53609.0
2023-04-05 13:30:00,119.46,119.56,118.98,119.36,47862.0,110.5857,110.6783,110.1414,110.4932,47862.0
2023-04-05 14:00:00,119.34,119.81,119.32,119.64,59911.0,110.4746,110.9097,110.4561,110.7524,59911.0
2023-04-05 14:30:00,119.66,119.69,119.3,119.51,83248.0,110.7709,110.7986,110.4376,110.632,83248.0
2023-04-05 15:00:00,119.52,119.74,119.43,119.69,79712.0,110.6413,110.8449,110.558,110.7986,79712.0
2023-04-05 15:30:00,119.71,120.42,119.65,120.36,441747.0,110.8172,111.4744,110.7616,111.4189,441747.0
2023-04-06 09:30:00,119.66,120.28,118.9,120.05,179154.0,110.7709,111.3448,110.0673,111.1319,179154.0
2023-04-06 10:00:00,120.07,120.26,119.51,119.59,153453.0,111.1504,111.3263,110.632,110.7061,153453.0
2023-04-06 10:30:00,119.59,119.73,119.3,119.53,107699.0,110.7061,110.8357,110.4376,110.6505,107699.0
2023-04-06 11:00:00,119.51,119.72,118.95,119.4,166443.0,110.632,110.8264,110.1136,110.5302,166443.0
2023-04-06 11:30:00,119.39,119.81,119.3,119.81,44825.0,110.5209,110.9097,110.4376,110.9097,44825.0
2023-04-06 12:00:00,119.81,119.84,119.45,119.61,45395.0,110.9097,110.9375,110.5765,110.7246,45395.0
2023-04-06 12:30:00,119.59,119.98,119.54,119.58,48254.0,110.7061,111.0671,110.6598,110.6968,48254.0
2023-04-06 13:00:00,119.6,119.86,119.46,119.8,58311.0,110.7153,110.956,110.5857,110.9005,58311.0
2023-04-06 13:30:00,119.81,119.84,119.26,119.34,78145.0,110.9097,110.9375,110.4006,110.4746,78145.0
2023-04-06 14:00:00,119.35,119.6,119.23,119.52,53342.0,110.4839,110.7153,110.3728,110.6413,53342.0
2023-04-06 14:30:00,119.54,119.71,119.44,119.5,93695.0,110.6598,110.8172,110.5672,110.6228,93695.0
2023-04-06 15:00:00,119.49,119.58,119.1,119.26,135262.0,110.6135,110.6968,110.2525,110.4006,135262.0
2023-04-06 15:30:00,119.28,119.47,119.01,119.37,408748.0,110.4191,110.595,110.1692,110.5024,408748.0
2023-04-10 09:30:00,120.67,122.74,120.64,121.84,300791.0,111.7058,113.6221,111.6781,112.7889,300791.0
2023-04-10 10:00:00,121.78,122.17,121.24,121.52,98264.0,112.7334,113.0944,112.2335,112.4927,98264.0
2023-04-10 10:30:00,121.52,121.84,121.24,121.3,138136.0,112.4927,112.7889,112.2335,112.289,138136.0
2023-04-10 11:00:00,121.26,121.54,121.14,121.45,73313.0,112.252,112.5112,112.1409,112.4279,73313.0
2023-04-10 11:30:00,121.47,121.64,120.53,120.82,78107.0,112.4464,112.6038,111.5762,111.8447,78107.0
2023-04-10 12:00:00,120.78,121.04,120.45,120.92,37501.0,111.8077,112.0484,111.5022,111.9373,37501.0
2023-04-10 12:30:00,120.94,121.06,120.56,120.76,50557.0,111.9558,112.0669,111.604,111.7892,50557.0
2023-04-10 13:00:00,120.78,120.86,120.46,120.66,87401.0,111.8077,111.8817,111.5114,111.6966,87401.0
2023-04-10 13:30:00,120.68,121.18,120.51,120.91,132080.0,111.7151,112.178,111.5577,111.928,132080.0
2023-04-10 14:00:00,120.94,121.4,120.87,120.99,123954.0,111.9558,112.3816,111.891,112.0021,123954.0
2023-04-10 14:30:00,120.98,121.08,120.67,120.76,81226.0,111.9928,112.0854,111.7058,111.7892,81226.0
2023-04-10 15:00:00,120.78,120.9,120.64,120.75,59796.0,111.8077,111.9188,111.6781,111.7799,59796.0
2023-04-10 15:30:00,120.74,120.83,120.04,120.37,267098.0,111.7706,111.854,111.1226,111.4281,267098.0
2023-04-11 09:30:00,121.95,121.99,120.57,120.7,144978.0,112.8908,112.9278,111.6133,111.7336,144978.0
2023-04-11 10:00:00,120.67,121.8,120.67,121.48,95521.0,111.7058,112.7519,111.7058,112.4557,95521.0
2023-04-11 10:30:00,121.52,121.84,121.29,121.67,94406.0,112.4927,112.7889,112.2798,112.6316,94406.0
2023-04-11 11:00:00,121.69,121.94,121.65,121.75,75249.0,112.6501,112.8815,112.613,112.7056,75249.0
2023-04-11 11:30:00,121.75,122.61,121.67,122.46,83684.0,112.7056,113.5017,112.6316,113.3629,83684.0
2023-04-11 12:00:00,122.45,122.45,122.0,122.03,81551.0,113.3536,113.3536,112.937,112.9648,81551.0
2023-04-11 12:30:00,122.0,122.26,122.0,122.23,61433.0,112.937,113.1777,112.937,113.15,61433.0
2023-04-11 13:00:00,122.23,122.35,122.08,122.28,78231.0,113.15,113.261,113.0111,113.1962,78231.0
2023-04-11 13:30:00,122.29,122.31,121.91,122.04,55839.0,113.2055,113.224,112.8537,112.9741,55839.0
2023-04-11 14:00:00,122.04,122.25,121.94,122.11,62519.0,112.9741,113.1685,112.8815,113.0389,62519.0
2023-04-11 14:30:00,122.13,122.15,121.71,121.86,47325.0,113.0574,113.0759,112.6686,112.8074,47325.0
2023-04-11 15:00:00,121.87,122.02,121.72,122.0,66651.0,112.8167,112.9556,112.6778,112.937,66651.0
2023-04-11 15:30:00,122.02,122.07,121.4,121.7,229746.0,112.9556,113.0018,112.3816,112.6593,229746.0
2023-04-12 09:30:00,121.58,122.4,121.51,121.8,176808.0,112.5482,113.3073,112.4834,112.7519,176808.0
2023-04-12 10:00:00,121.8,122.88,121.63,122.67,143421.0,112.7519,113.7517,112.5945,113.5573,143421.0
2023-04-12 10:30:00,122.66,122.81,121.78,121.92,81678.0,113.548,113.6869,112.7334,112.863,81678.0
2023-04-12 11:00:00,121.91,122.15,121.67,122.1,62964.0,112.8537,113.0759,112.6316,113.0296,62964.0
2023-04-12 11:30:00,122.16,122.38,121.87,122.16,113271.0,113.0852,113.2888,112.8167,113.0852,113271.0
2023-04-12 12:00:00,122.13,122.37,121.96,122.29,54547.0,113.0574,113.2796,112.9,113.2055,54547.0
2023-04-12 12:30:00,122.31,122.74,122.31,122.64,52822.0,113.224,113.6221,113.224,113.5295,52822.0
2023-04-12 13:00:00,122.66,122.87,122.52,122.64,70631.0,113.548,113.7424,113.4184,113.5295,70631.0
2023-04-12 13:30:00,122.63,122.71,122.47,122.56,74298.0,113.5202,113.5943,113.3721,113.4554,74298.0
2023-04-12 14:00:00,122.55,122.85,122.34,122.45,92688.0,113.4462,113.7239,113.2518,113.3536,92688.0
2023-04-12 14:30:00,122.42,122.66,122.25,122.65,133334.0,113.3258,113.548,113.1685,113.5388,133334.0
2023-04-12 15:00:00,122.66,122.79,122.33,122.34,141255.0,113.548,113.6684,113.2425,113.2518,141255.0
2023-04-12 15:30:00,122.35,122.7,122.08,122.34,334378.0,113.261,113.585,113.0111,113.2518,334378.0
2023-04-13 09:30:00,121.73,122.12,121.38,121.75,207156.0,113.4536,113.8171,113.1274,113.4722,207156.0
2023-04-13 10:00:00,121.79,122.33,121.42,122.33,150354.0,113.5095,114.0128,113.1647,114.0128,150354.0
2023-04-13 10:30:00,122.29,122.5,121.9,121.98,67915.0,113.9755,114.1712,113.612,113.6866,67915.0
2023-04-13 11:00:00,122.01,122.17,121.7,121.73,84606.0,113.7146,113.8637,113.4256,113.4536,84606.0
2023-04-13 11:30:00,121.73,121.74,120.89,121.34,126856.0,113.4536,113.4629,112.6707,113.0901,126856.0
2023-04-13 12:00:00,121.35,121.57,121.23,121.36,112286.0,113.0994,113.3045,112.9876,113.1087,112286.0
2023-04-13 12:30:00,121.38,121.65,121.38,121.55,78742.0,113.1274,113.379,113.1274,113.2858,78742.0
2023-04-13 13:00:00,121.55,121.79,121.22,121.67,107647.0,113.2858,113.5095,112.9783,113.3977,107647.0
2023-04-13 13:30:00,121.68,121.85,121.57,121.64,107046.0,113.407,113.5654,113.3045,113.3697,107046.0
2023-04-13 14:00:00,121.65,121.89,121.35,121.42,74304.0,113.379,113.6027,113.0994,113.1647,74304.0
2023-04-13 14:30:00,121.39,121.61,121.38,121.52,53373.0,113.1367,113.3417,113.1274,113.2579,53373.0
2023-04-13 15:00:00,121.55,121.71,121.41,121.69,66661.0,113.2858,113.4349,113.1553,113.4163,66661.0
2023-04-13 15:30:00,121.69,121.83,121.08,121.28,324804.0,113.4163,113.5468,112.8478,113.0342,324804.0
2023-04-14 09:30:00,121.5,122.57,121.5,122.43,176080.0,113.2392,114.2365,113.2392,114.106,176080.0
2023-04-14 10:00:00,122.26,122.58,121.18,121.21,112012.0,113.9476,114.2458,112.941,112.9689,112012.0
2023-04-14 10:30:00,121.2,121.68,120.9,121.47,149138.0,112.9596,113.407,112.68,113.2113,149138.0
2023-04-14 11:00:00,121.52,121.57,120.97,121.19,104820.0,113.2579,113.3045,112.7453,112.9503,104820.0
2023-04-14 11:30:00,121.19,121.39,121.04,121.24,70547.0,112.9503,113.1367,112.8105,112.9969,70547.0
2023-04-14 12:00:00,121.25,121.41,121.0,121.31,58274.0,113.0062,113.1553,112.7732,113.0621,58274.0
2023-04-14 12:30:00,121.32,121.55,121.19,121.46,70403.0,113.0715,113.2858,112.9503,113.2019,70403.0
2023-04-14 13:00:00,121.47,121.59,121.04,121.07,79132.0,113.2113,113.3231,112.8105,112.8385,79132.0
2023-04-14 13:30:00,121.07,121.24,120.95,121.03,104404.0,112.8385,112.9969,112.7266,112.8012,104404.0
2023-04-14 14:00:00,121.05,121.2,120.99,121.16,76768.0,112.8198,112.9596,112.7639,112.9223,76768.0
2023-04-14 14:30:00,121.19,121.38,121.1,121.29,51177.0,112.9503,113.1274,112.8664,113.0435,51177.0
2023-04-14 15:00:00,121.3,121.4,121.02,121.34,94130.0,113.0528,113.146,112.7919,113.0901,94130.0
2023-04-14 15:30:00,121.34,121.65,121.24,121.61,287417.0,113.0901,113.379,112.9969,113.3417,287417.0
2023-04-17 09:30:00,121.49,121.97,120.97,121.23,203929.0,113.2299,113.6773,112.7453,112.9876,203929.0
2023-04-17 10:00:00,121.26,121.84,121.19,121.33,159320.0,113.0155,113.5561,112.9503,113.0808,159320.0
2023-04-17 10:30:00,121.36,121.5,120.84,121.15,150826.0,113.1087,113.2392,112.6241,112.913,150826.0
2023-04-17 11:00:00,121.15,121.29,120.73,121.25,153057.0,112.913,113.0435,112.5216,113.0062,153057.0
2023-04-17 11:30:00,121.26,121.63,121.07,121.58,218991.0,113.0155,113.3604,112.8385,113.3138,218991.0
2023-04-17 12:00:00,121.59,121.82,121.39,121.46,90342.0,113.3231,113.5375,113.1367,113.2019,90342.0
2023-04-17 12:30:00,121.46,121.64,121.12,121.37,112352.0,113.2019,113.3697,112.8851,113.1181,112352.0
2023-04-17 13:00:00,121.36,121.56,121.15,121.5,54277.0,113.1087,113.2951,112.913,113.2392,54277.0
2023-04-17 13:30:00,121.5,121.51,121.04,121.09,83262.0,113.2392,113.2485,112.8105,112.8571,83262.0
2023-04-17 14:00:00,121.1,121.11,120.62,120.74,303993.0,112.8664,112.8757,112.4191,112.5309,303993.0
2023-04-17 14:30:00,120.77,121.13,120.76,121.1,116671.0,112.5589,112.8944,112.5495,112.8664,116671.0
2023-04-17 15:00:00,121.1,121.31,121.07,121.07,98232.0,112.8664,113.0621,112.8385,112.8385,98232.0
2023-04-17 15:30:00,121.05,121.07,120.74,120.8,379101.0,112.8198,112.8385,112.5309,112.5868,379101.0
2023-04-18 09:30:00,120.25,120.55,119.62,119.76,210263.0,112.0742,112.3538,111.487,111.6175,210263.0
2023-04-18 10:00:00,119.8,119.99,119.04,119.78,208344.0,111.6548,111.8319,110.9465,111.6362,208344.0
2023-04-18 10:30:00,119.77,119.95,118.96,119.16,114064.0,111.6268,111.7946,110.8719,111.0583,114064.0
2023-04-18 11:00:00,119.25,119.45,118.6,119.06,123964.0,111.1422,111.3286,110.5364,110.9651,123964.0
2023-04-18 11:30:00,119.07,119.75,119.06,119.53,145143.0,110.9744,111.6082,110.9651,111.4032,145143.0
2023-04-18 12:00:00,119.56,120.53,119.56,120.39,135658.0,111.4311,112.3352,111.4311,112.2047,135658.0
2023-04-18 12:30:00,120.35,120.36,119.19,119.89,318122.0,112.1674,112.1767,111.0863,111.7387,318122.0
2023-04-18 13:00:00,119.88,120.13,119.65,120.0,90394.0,111.7294,111.9624,111.515,111.8412,90394.0
2023-04-18 13:30:00,120.02,120.36,119.31,119.32,134325.0,111.8599,112.1767,111.1981,111.2074,134325.0
2023-04-18 14:00:00,119.32,119.51,119.0,119.15,175132.0,111.2074,111.3845,110.9092,111.049,175132.0
2023-04-18 14:30:00,119.14,119.25,118.81,118.95,94586.0,111.0397,111.1422,110.7321,110.8626,94586.0
2023-04-18 15:00:00,118.96,119.27,118.91,118.97,146086.0,110.8719,111.1608,110.8253,110.8812,146086.0
2023-04-18 15:30:00,118.97,119.23,118.85,119.0,564524.0,110.8812,111.1236,110.7694,110.9092,564524.0
2023-04-19 09:30:00,117.57,118.39,117.03,117.13,373193.0,109.5764,110.3407,109.0731,109.1663,373193.0
2023-04-19 10:00:00,117.12,117.83,117.0,117.75,99600.0,109.157,109.8187,109.0452,109.7442,99600.0
2023-04-19 10:30:00,117.71,117.98,117.02,117.63,173128.0,109.7069,109.9586,109.0638,109.6323,173128.0
2023-04-19 11:00:00,117.65,117.88,117.25,117.47,173986.0,109.651,109.8653,109.2782,109.4832,173986.0
2023-04-19 11:30:00,117.47,117.59,117.07,117.28,110693.0,109.4832,109.5951,109.1104,109.3061,110693.0
2023-04-19 12:00:00,117.3,117.35,116.73,117.08,73429.0,109.3248,109.3714,108.7935,109.1197,73429.0
2023-04-19 12:30:00,117.13,117.8,117.1,117.8,76442.0,109.1663,109.7908,109.1384,109.7908,76442.0
2023-04-19 13:00:00,117.81,118.27,117.75,118.23,51332.0,109.8001,110.2288,109.7442,110.1916,51332.0
2023-04-19 13:30:00,118.23,118.79,118.07,118.76,82941.0,110.1916,110.7135,110.0424,110.6855,82941.0
2023-04-19 14:00:00,118.77,118.97,118.22,118.32,60295.0,110.6948,110.8812,110.1822,110.2754,60295.0
2023-04-19 14:30:00,118.36,118.48,118.06,118.32,138738.0,110.3127,110.4246,110.0331,110.2754,138738.0
2023-04-19 15:00:00,118.32,118.57,118.24,118.45,89740.0,110.2754,110.5084,110.2009,110.3966,89740.0
2023-04-19 15:30:00,118.42,118.86,118.34,118.79,342108.0,110.3686,110.7787,110.2941,110.7135,342108.0
2023-04-20 09:30:00,117.92,117.92,116.67,116.71,134753.0,109.9026,109.9026,108.7376,108.7749,134753.0
2023-04-20 10:00:00,116.69,117.34,116.55,117.12,60900.0,108.7563,109.3621,108.6258,109.157,60900.0
2023-04-20 10:30:00,117.12,117.37,116.98,117.26,87720.0,109.157,109.39,109.0265,109.2875,87720.0
2023-04-20 11:00:00,117.29,117.35,116.48,116.57,66814.0,109.3155,109.3714,108.5605,108.6444,66814.0
2023-04-20 11:30:00,116.48,116.73,116.37,116.59,74915.0,108.5605,108.7935,108.458,108.6631,74915.0
2023-04-20 12:00:00,116.6,117.23,116.4,117.22,77186.0,108.6724,109.2595,108.486,109.2502,77186.0
2023-04-20 12:30:00,117.24,117.6,117.23,117.5,123530.0,109.2689,109.6044,109.2595,109.5112,123530.0
2023-04-20 13:00:00,117.47,117.67,117.26,117.58,61211.0,109.4832,109.6696,109.2875,109.5857,61211.0
2023-04-20 13:30:00,117.64,117.67,117.44,117.55,47980.0,109.6417,109.6696,109.4553,109.5578,47980.0
2023-04-20 14:00:00,117.54,117.68,117.27,117.6,64724.0,109.5485,109.6789,109.2968,109.6044,64724.0
2023-04-20 14:30:00,117.55,117.55,117.14,117.4,83120.0,109.5578,109.5578,109.1757,109.418,83120.0
2023-04-20 15:00:00,117.41,117.51,117.1,117.19,90769.0,109.4273,109.5205,109.1384,109.2223,90769.0
2023-04-20 15:30:00,117.2,118.32,117.2,118.3,482114.0,109.2316,110.2754,109.2316,110.2568,482114.0
2023-04-21 09:30:00,118.55,118.55,117.49,117.63,201308.0,110.4898,110.4898,109.5019,109.6323,201308.0
2023-04-21 10:00:00,117.6,118.48,117.54,118.24,94980.0,109.6044,110.4246,109.5485,110.2009,94980.0
2023-04-21 10:30:00,118.22,118.35,116.99,117.19,87810.0,110.1822,110.3034,109.0359,109.2223,87810.0
2023-04-21 11:00:00,117.15,117.37,117.01,117.16,46797.0,109.185,109.39,109.0545,109.1943,46797.0
2023-04-21 11:30:00,117.14,117.46,116.86,117.39,89130.0,109.1757,109.4739,108.9147,109.4087,89130.0
2023-04-21 12:00:00,117.4,117.45,116.98,117.0,54238.0,109.418,109.4646,109.0265,109.0452,54238.0
2023-04-21 12:30:00,117.04,117.09,116.53,116.94,65553.0,109.0825,109.1291,108.6071,108.9893,65553.0
2023-04-21 13:00:00,116.97,117.1,116.54,116.59,91060.0,109.0172,109.1384,108.6165,108.6631,91060.0
2023-04-21 13:30:00,116.61,117.39,116.61,117.35,81893.0,108.6817,109.4087,108.6817,109.3714,81893.0
2023-04-21 14:00:00,117.37,117.47,117.05,117.24,64522.0,109.39,109.4832,109.0918,109.2689,64522.0
2023-04-21 14:30:00,117.24,117.27,116.94,117.02,79805.0,109.2689,109.2968,108.9893,109.0638,79805.0
2023-04-21 15:00:00,117.01,117.05,116.59,116.75,164207.0,109.0545,109.0918,108.6631,108.8122,164207.0
2023-04-21 15:30:00,116.76,117.6,116.7,117.3,561111.0,108.8215,109.6044,108.7656,109.3248,561111.0
2023-04-24 09:30:00,117.48,118.54,117.18,118.3,125493.0,109.4925,110.4805,109.2129,110.2568,125493.0
2023-04-24 10:00:00,118.42,118.9,118.33,118.63,85956.0,110.3686,110.816,110.2848,110.5644,85956.0
2023-04-24 10:30:00,118.64,118.83,118.05,118.05,104188.0,110.5737,110.7508,110.0238,110.0238,104188.0
2023-04-24 11:00:00,118.04,118.54,117.95,118.48,47440.0,110.0145,110.4805,109.9306,110.4246,47440.0
2023-04-24 11:30:00,118.46,118.92,118.43,118.71,44197.0,110.4059,110.8346,110.378,110.6389,44197.0
2023-04-24 12:00:00,118.7,119.21,118.65,119.06,79867.0,110.6296,111.1049,110.583,110.9651,79867.0
2023-04-24 12:30:00,119.06,119.09,118.8,119.02,46950.0,110.9651,110.9931,110.7228,110.9278,46950.0
2023-04-24 13:00:00,119.01,119.19,118.94,119.07,29153.0,110.9185,111.0863,110.8533,110.9744,29153.0
2023-04-24 13:30:00,119.08,119.39,119.02,119.13,42817.0,110.9838,111.2727,110.9278,111.0304,42817.0
2023-04-24 14:00:00,119.12,119.45,119.09,119.28,43620.0,111.021,111.3286,110.9931,111.1702,43620.0
2023-04-24 14:30:00,119.3,119.7,119.23,119.45,48462.0,111.1888,111.5616,111.1236,111.3286,48462.0
2023-04-24 15:00:00,119.47,119.69,119.42,119.48,75007.0,111.3472,111.5523,111.3006,111.3566,75007.0
2023-04-24 15:30:00,119.5,119.65,119.04,119.18,234584.0,111.3752,111.515,110.9465,111.077,234584.0
2023-04-25 09:30:00,116.99,117.88,116.66,116.73,102705.0,109.0359,109.8653,108.7283,108.7935,102705.0
2023-04-25 10:00:00,116.7,117.09,115.97,116.07,82338.0,108.7656,109.1291,108.0852,108.1784,82338.0
2023-04-25 10:30:00,116.05,116.2,115.56,115.92,77027.0,108.1598,108.2996,107.7031,108.0386,77027.0
2023-04-25 11:00:00,115.95,116.33,115.72,116.0,65777.0,108.0666,108.4207,107.8522,108.1132,65777.0
2023-04-25 11:30:00,115.99,116.48,115.77,116.36,36904.0,108.1039,108.5605,107.8988,108.4487,36904.0
2023-04-25 12:00:00,116.4,116.75,116.4,116.62,40676.0,108.486,108.8122,108.486,108.691,40676.0
2023-04-25 12:30:00,116.62,117.17,116.62,116.64,59101.0,108.691,109.2036,108.691,108.7097,59101.0
2023-04-25 13:00:00,116.58,116.65,115.92,116.18,55131.0,108.6537,108.719,108.0386,108.2809,55131.0
2023-04-25 13:30:00,116.17,116.4,116.11,116.32,58827.0,108.2716,108.486,108.2157,108.4114,58827.0
2023-04-25 14:00:00,116.33,116.93,116.19,116.93,83795.0,108.4207,108.9799,108.2903,108.9799,83795.0
2023-04-25 14:30:00,116.93,116.98,116.53,116.56,89101.0,108.9799,109.0265,108.6071,108.6351,89101.0
2023-04-25 15:00:00,116.57,116.93,116.42,116.71,92302.0,108.6444,108.9799,108.5046,108.7749,92302.0
2023-04-25 15:30:00,116.71,116.75,116.42,116.68,227623.0,108.7749,108.8122,108.5046,108.7469,227623.0
2023-04-26 09:30:00,115.88,116.75,115.7,115.76,80285.0,108.0013,108.8122,107.8336,107.8895,80285.0
2023-04-26 10:00:00,115.7,115.7,114.7,115.19,85234.0,107.8336,107.8336,106.9016,107.3582,85234.0
2023-04-26 10:30:00,115.24,116.38,115.24,116.3,65299.0,107.4048,108.4673,107.4048,108.3928,65299.0
2023-04-26 11:00:00,116.3,117.04,116.26,116.84,114369.0,108.3928,109.0825,108.3555,108.8961,114369.0
2023-04-26 11:30:00,116.86,117.3,116.62,117.16,77178.0,108.9147,109.3248,108.691,109.1943,77178.0
2023-04-26 12:00:00,117.16,117.33,116.65,116.8,50153.0,109.1943,109.3527,108.719,108.8588,50153.0
2023-04-26 12:30:00,116.78,116.92,116.6,116.78,36426.0,108.8401,108.9706,108.6724,108.8401,36426.0
2023-04-26 13:00:00,116.87,116.92,116.03,116.09,56757.0,108.924,108.9706,108.1411,108.1971,56757.0
2023-04-26 13:30:00,116.09,116.28,115.52,115.53,75564.0,108.1971,108.3741,107.6658,107.6751,75564.0
2023-04-26 14:00:00,115.55,115.56,114.79,114.92,72051.0,107.6938,107.7031,106.9854,107.1066,72051.0
2023-04-26 14:30:00,114.93,115.19,114.69,115.15,118071.0,107.1159,107.3582,106.8922,107.321,118071.0
2023-04-26 15:00:00,115.11,115.18,114.6,114.92,101252.0,107.2837,107.3489,106.8084,107.1066,101252.0
2023-04-26 15:30:00,114.93,115.83,114.91,115.64,245293.0,107.1159,107.9547,107.0973,107.7776,245293.0
2023-04-27 09:30:00,115.65,116.43,114.95,116.01,171693.0,107.787,108.5139,107.1346,108.1225,171693.0
2023-04-27 10:00:00,115.98,116.55,115.62,115.65,212933.0,108.0945,108.6258,107.759,107.787,212933.0
2023-04-27 10:30:00,115.61,115.8,114.89,114.97,115903.0,107.7497,107.9268,107.0786,107.1532,115903.0
2023-04-27 11:00:00,114.98,115.44,114.43,115.3,71945.0,107.1625,107.5912,106.6499,107.4608,71945.0
2023-04-27 11:30:00,115.4,115.58,114.9,114.9,75779.0,107.554,107.7217,107.088,107.088,75779.0
2023-04-27 12:00:00,114.92,114.97,114.33,114.83,56061.0,107.1066,107.1532,106.5567,107.0227,56061.0
2023-04-27 12:30:00,114.85,115.08,114.68,115.02,84208.0,107.0414,107.2557,106.8829,107.1998,84208.0
2023-04-27 13:00:00,115.03,115.65,115.02,115.37,139904.0,107.2091,107.787,107.1998,107.526,139904.0
2023-04-27 13:30:00,115.37,115.62,115.3,115.49,114969.0,107.526,107.759,107.4608,107.6378,114969.0
2023-04-27 14:00:00,115.46,115.92,115.3,115.88,72419.0,107.6099,108.0386,107.4608,108.0013,72419.0
2023-04-27 14:30:00,115.89,116.57,115.76,116.4,131920.0,108.0106,108.6444,107.8895,108.486,131920.0
2023-04-27 15:00:00,116.41,116.46,116.15,116.2,88780.0,108.4953,108.5419,108.253,108.2996,88780.0
2023-04-27 15:30:00,116.22,116.34,115.73,115.85,254971.0,108.3182,108.4301,107.8615,107.9734,254971.0
2023-04-28 09:30:00,115.52,116.49,115.1,116.15,119553.0,107.6658,108.5699,107.2744,108.253,119553.0
2023-04-28 10:00:00,116.06,118.26,116.05,117.97,112568.0,108.1691,110.2195,108.1598,109.9492,112568.0
2023-04-28 10:30:00,118.07,118.51,117.5,118.18,89014.0,110.0424,110.4525,109.5112,110.145,89014.0
2023-04-28 11:00:00,118.14,119.25,117.75,119.0,87603.0,110.1077,111.1422,109.7442,110.9092,87603.0
2023-04-28 11:30:00,119.05,119.25,118.74,119.25,62556.0,110.9558,111.1422,110.6669,111.1422,62556.0
2023-04-28 12:00:00,119.26,119.71,119.09,119.64,71689.0,111.1515,111.5709,110.9931,111.5057,71689.0
2023-04-28 12:30:00,119.59,119.74,119.31,119.5,55916.0,111.4591,111.5989,111.1981,111.3752,55916.0
2023-04-28 13:00:00,119.47,119.62,119.18,119.6,41261.0,111.3472,111.487,111.077,111.4684,41261.0
2023-04-28 13:30:00,119.6,119.66,119.07,119.24,103152.0,111.4684,111.5243,110.9744,111.1329,103152.0
2023-04-28 14:00:00,119.28,119.54,119.09,119.19,84814.0,111.1702,111.4125,110.9931,111.0863,84814.0
2023-04-28 14:30:00,119.21,119.27,118.75,119.02,82559.0,111.1049,111.1608,110.6762,110.9278,82559.0
2023-04-28 15:00:00,119.0,119.71,118.95,119.5,125909.0,110.9092,111.5709,110.8626,111.3752,125909.0
2023-04-28 15:30:00,119.49,119.6,119.25,119.48,329125.0,111.3659,111.4684,111.1422,111.3566,329125.0
2023-05-01 09:30:00,117.85,119.55,117.56,119.15,98620.0,109.8374,111.4218,109.5671,111.049,98620.0
2023-05-01 10:00:00,119.1,119.63,118.77,118.77,68554.0,111.0024,111.4964,110.6948,110.6948,68554.0
2023-05-01 10:30:00,118.8,119.31,118.51,118.7,43543.0,110.7228,111.1981,110.4525,110.6296,43543.0
2023-05-01 11:00:00,118.64,118.73,118.2,118.61,44149.0,110.5737,110.6576,110.1636,110.5457,44149.0
2023-05-01 11:30:00,118.56,118.81,118.01,118.26,38789.0,110.4991,110.7321,109.9865,110.2195,38789.0
2023-05-01 12:00:00,118.22,118.69,118.2,118.62,34495.0,110.1822,110.6203,110.1636,110.555,34495.0
2023-05-01 12:30:00,118.64,118.84,118.35,118.46,50375.0,110.5737,110.7601,110.3034,110.4059,50375.0
2023-05-01 13:00:00,118.44,118.54,117.84,117.9,39677.0,110.3873,110.4805,109.8281,109.884,39677.0
2023-05-01 13:30:00,117.9,118.63,117.84,118.55,56681.0,109.884,110.5644,109.8281,110.4898,56681.0
2023-05-01 14:00:00,118.56,118.67,118.23,118.67,42872.0,110.4991,110.6016,110.1916,110.6016,42872.0
2023-05-01 14:30:00,118.67,118.81,118.24,118.8,47589.0,110.6016,110.7321,110.2009,110.7228,47589.0
2023-05-01 15:00:00,118.82,118.88,118.3,118.33,59342.0,110.7414,110.7974,110.2568,110.2848,59342.0
2023-05-01 15:30:00,118.34,118.93,118.34,118.63,245464.0,110.2941,110.844,110.2941,110.5644,245464.0
2023-05-02 09:30:00,116.8,117.35,113.0,113.26,267682.0,108.8588,109.3714,105.3171,105.5595,267682.0
2023-05-02 10:00:00,113.25,113.49,111.92,112.09,347717.0,105.5501,105.7738,104.3106,104.469,347717.0
2023-05-02 10:30:00,112.09,112.32,111.22,111.4,243054.0,104.469,104.6834,103.6582,103.8259,243054.0
2023-05-02 11:00:00,111.36,111.86,111.14,111.45,211370.0,103.7886,104.2546,103.5836,103.8725,211370.0
2023-05-02 11:30:00,111.49,112.29,111.28,112.26,124082.0,103.9098,104.6554,103.7141,104.6275,124082.0
2023-05-02 12:00:00,112.26,112.48,111.32,111.63,207996.0,104.6275,104.8325,103.7514,104.0403,207996.0
2023-05-02 12:30:00,111.63,111.96,111.17,111.77,285820.0,104.0403,104.3478,103.6116,104.1708,285820.0
2023-05-02 13:00:00,111.76,112.28,111.64,111.95,112268.0,104.1614,104.6461,104.0496,104.3385,112268.0
2023-05-02 13:30:00,111.96,112.61,111.88,112.3,164452.0,104.3478,104.9537,104.2733,104.6647,164452.0
2023-05-02 14:00:00,112.29,112.31,111.52,111.69,153534.0,104.6554,104.6741,103.9378,104.0962,153534.0
2023-05-02 14:30:00,111.71,111.88,111.41,111.63,390168.0,104.1148,104.2733,103.8352,104.0403,390168.0
2023-05-02 15:00:00,111.67,112.72,111.56,112.44,183464.0,104.0776,105.0562,103.975,104.7952,183464.0
2023-05-02 15:30:00,112.43,112.47,111.59,111.62,746533.0,104.7859,104.8232,104.003,104.031,746533.0
2023-05-03 09:30:00,109.33,110.34,109.03,110.07,312710.0,101.8967,102.838,101.6171,102.5864,312710.0
2023-05-03 10:00:00,110.07,110.71,109.74,110.29,189260.0,102.5864,103.1828,102.2788,102.7914,189260.0
2023-05-03 10:30:00,110.23,110.37,109.58,110.17,148148.0,102.7355,102.866,102.1297,102.6796,148148.0
2023-05-03 11:00:00,110.22,110.47,109.82,110.04,143007.0,102.7262,102.9592,102.3533,102.5584,143007.0
2023-05-03 11:30:00,110.01,110.28,109.61,110.25,186349.0,102.5304,102.7821,102.1576,102.7541,186349.0
2023-05-03 12:00:00,110.25,111.31,110.25,111.14,126684.0,102.7541,103.742,102.7541,103.5836,126684.0
2023-05-03 12:30:00,111.12,111.81,110.93,111.67,313489.0,103.565,104.208,103.3879,104.0776,313489.0
2023-05-03 13:00:00,111.66,111.84,111.06,111.84,221177.0,104.0682,104.236,103.509,104.236,221177.0
2023-05-03 13:30:00,111.84,112.87,111.69,112.81,277424.0,104.236,105.196,104.0962,105.1401,277424.0
2023-05-03 14:00:00,112.83,113.26,112.14,112.18,205537.0,105.1587,105.5595,104.5156,104.5529,205537.0
2023-05-03 14:30:00,112.17,112.66,111.71,112.26,164015.0,104.5436,105.0003,104.1148,104.6275,164015.0
2023-05-03 15:00:00,112.21,112.56,110.98,110.99,144896.0,104.5809,104.9071,103.4345,103.4438,144896.0
2023-05-03 15:30:00,111.01,111.24,110.68,111.04,447384.0,103.4624,103.6768,103.1549,103.4904,447384.0
2023-05-04 09:30:00,111.49,113.23,110.98,112.77,207465.0,103.9098,105.5315,103.4345,105.1028,207465.0
2023-05-04 10:00:00,112.75,112.81,110.94,111.09,140159.0,105.0841,105.1401,103.3972,103.537,140159.0
2023-05-04 10:30:00,111.12,112.4,111.04,111.54,193611.0,103.565,104.7579,103.4904,103.9564,193611.0
2023-05-04 11:00:00,111.55,112.56,111.41,111.62,121066.0,103.9657,104.9071,103.8352,104.031,121066.0
2023-05-04 11:30:00,111.56,111.69,110.58,111.01,140495.0,103.975,104.0962,103.0617,103.4624,140495.0
2023-05-04 12:00:00,110.94,111.42,110.42,110.93,206122.0,103.3972,103.8446,102.9126,103.3879,206122.0
2023-05-04 12:30:00,111.0,111.58,110.66,111.57,125296.0,103.4531,103.9937,103.1362,103.9844,125296.0
2023-05-04 13:00:00,111.63,112.74,111.46,112.37,121325.0,104.0403,105.0748,103.8818,104.73,121325.0
2023-05-04 13:30:00,112.34,112.69,111.74,112.1,161503.0,104.702,105.0282,104.1428,104.4783,161503.0
2023-05-04 14:00:00,112.11,112.28,111.44,111.48,260223.0,104.4877,104.6461,103.8632,103.9005,260223.0
2023-05-04 14:30:00,111.45,112.18,111.3,112.18,200637.0,103.8725,104.5529,103.7327,104.5529,200637.0
2023-05-04 15:00:00,112.19,112.4,111.73,111.91,207701.0,104.5622,104.7579,104.1335,104.3012,207701.0
2023-05-04 15:30:00,111.89,112.13,111.11,111.33,473047.0,104.2826,104.5063,103.5556,103.7607,473047.0
2023-05-05 09:30:00,115.3,117.87,115.09,117.23,627349.0,107.4608,109.856,107.265,109.2595,627349.0
2023-05-05 10:00:00,117.28,118.4,115.96,116.11,377708.0,109.3061,110.35,108.0759,108.2157,377708.0
2023-05-05 10:30:00,116.15,116.45,114.23,114.47,458120.0,108.253,108.5326,106.4635,106.6872,458120.0
2023-05-05 11:00:00,114.45,115.28,113.39,113.58,203620.0,106.6686,107.4421,105.6806,105.8577,203620.0
2023-05-05 11:30:00,113.58,113.77,112.89,113.12,223544.0,105.8577,106.0348,105.2146,105.429,223544.0
2023-05-05 12:00:00,113.06,114.4,113.02,113.91,172102.0,105.3731,106.622,105.3358,106.1653,172102.0
2023-05-05 12:30:00,113.9,114.09,113.55,113.77,104162.0,106.1559,106.333,105.8297,106.0348,104162.0
2023-05-05 13:00:00,113.79,114.38,113.63,114.0,168878.0,106.0534,106.6033,105.9043,106.2492,168878.0
2023-05-05 13:30:00,113.98,114.57,113.71,114.49,150132.0,106.2305,106.7804,105.9789,106.7058,150132.0
2023-05-05 14:00:00,114.5,114.86,114.09,114.59,219113.0,106.7152,107.0507,106.333,106.799,219113.0
2023-05-05 14:30:00,114.63,114.89,114.45,114.6,128016.0,106.8363,107.0786,106.6686,106.8084,128016.0
2023-05-05 15:00:00,114.61,114.8,114.31,114.51,150400.0,106.8177,106.9948,106.5381,106.7245,150400.0
2023-05-05 15:30:00,114.51,114.6,113.82,114.21,466947.0,106.7245,106.8084,106.0814,106.4449,466947.0
2023-05-08 09:30:00,116.45,117.16,115.31,115.36,144342.0,108.5326,109.1943,107.4701,107.5167,144342.0
2023-05-08 10:00:00,115.34,116.12,114.97,115.88,99860.0,107.498,108.225,107.1532,108.0013,99860.0
2023-05-08 10:30:00,115.89,116.68,115.75,116.48,95466.0,108.0106,108.7469,107.8802,108.5605,95466.0
2023-05-08 11:00:00,116.44,116.68,116.15,116.37,48768.0,108.5233,108.7469,108.253,108.458,48768.0
2023-05-08 11:30:00,116.36,116.62,115.9,116.22,55558.0,108.4487,108.691,108.02,108.3182,55558.0
2023-05-08 12:00:00,116.18,116.19,115.51,115.67,56258.0,108.2809,108.2903,107.6565,107.8056,56258.0
2023-05-08 12:30:00,115.69,115.9,115.18,115.45,77615.0,107.8242,108.02,107.3489,107.6006,77615.0
2023-05-08 13:00:00,115.44,116.02,115.43,115.98,75797.0,107.5912,108.1318,107.5819,108.0945,75797.0
2023-05-08 13:30:00,115.98,116.22,115.9,116.15,94507.0,108.0945,108.3182,108.02,108.253,94507.0
2023-05-08 14:00:00,116.16,116.23,115.11,115.62,99784.0,108.2623,108.3275,107.2837,107.759,99784.0
2023-05-08 14:30:00,115.62,115.94,115.59,115.88,85434.0,107.759,108.0572,107.731,108.0013,85434.0
2023-05-08 15:00:00,115.89,115.89,114.7,114.83,175854.0,108.0106,108.0106,106.9016,107.0227,175854.0
2023-05-08 15:30:00,114.81,115.08,114.28,114.37,320818.0,107.0041,107.2557,106.5101,106.594,320818.0
2023-05-09 09:30:00,113.31,115.22,113.07,114.22,144033.0,105.6061,107.3862,105.3824,106.4542,144033.0
2023-05-09 10:00:00,114.23,114.66,113.36,114.32,110130.0,106.4635,106.8643,105.6527,106.5474,110130.0
2023-05-09 10:30:00,114.27,114.52,113.69,114.49,90041.0,106.5008,106.7338,105.9602,106.7058,90041.0
2023-05-09 11:00:00,114.52,114.7,113.65,113.69,58949.0,106.7338,106.9016,105.9229,105.9602,58949.0
2023-05-09 11:30:00,113.79,114.33,113.77,113.99,39361.0,106.0534,106.5567,106.0348,106.2398,39361.0
2023-05-09 12:00:00,113.98,114.54,113.84,113.9,31116.0,106.2305,106.7524,106.1,106.1559,31116.0
2023-05-09 12:30:00,113.92,114.56,113.9,114.56,42459.0,106.1746,106.7711,106.1559,106.7711,42459.0
2023-05-09 13:00:00,114.54,114.64,114.03,114.48,64990.0,106.7524,106.8456,106.2771,106.6965,64990.0
2023-05-09 13:30:00,114.48,114.94,114.45,114.82,54692.0,106.6965,107.1252,106.6686,107.0134,54692.0
2023-05-09 14:00:00,114.91,115.09,114.7,114.9,37865.0,107.0973,107.265,106.9016,107.088,37865.0
2023-05-09 14:30:00,114.91,115.13,114.62,114.75,39826.0,107.0973,107.3023,106.827,106.9482,39826.0
2023-05-09 15:00:00,114.77,115.01,114.65,114.71,41152.0,106.9668,107.1905,106.855,106.9109,41152.0
2023-05-09 15:30:00,114.68,114.73,113.73,113.77,151363.0,106.8829,106.9295,105.9975,106.0348,151363.0
2023-05-10 09:30:00,114.29,114.82,112.68,112.68,107682.0,106.5194,107.0134,105.0189,105.0189,107682.0
2023-05-10 10:00:00,112.8,113.38,112.23,112.3,107100.0,105.1307,105.6713,104.5995,104.6647,107100.0
2023-05-10 10:30:00,112.34,112.97,111.67,112.37,140813.0,104.702,105.2892,104.0776,104.73,140813.0
2023-05-10 11:00:00,112.53,113.28,112.38,112.86,148315.0,104.8791,105.5781,104.7393,105.1867,148315.0
2023-05-10 11:30:00,112.84,113.03,112.28,112.44,96368.0,105.168,105.3451,104.6461,104.7952,96368.0
2023-05-10 12:00:00,112.44,113.28,112.38,113.1,126055.0,104.7952,105.5781,104.7393,105.4103,126055.0
2023-05-10 12:30:00,113.1,113.18,112.48,112.65,56740.0,105.4103,105.4849,104.8325,104.9909,56740.0
2023-05-10 13:00:00,112.61,112.65,111.9,112.03,39691.0,104.9537,104.9909,104.2919,104.4131,39691.0
2023-05-10 13:30:00,111.99,112.32,111.8,112.09,49797.0,104.3758,104.6834,104.1987,104.469,49797.0
2023-05-10 14:00:00,112.12,112.26,111.76,112.03,238629.0,104.497,104.6275,104.1614,104.4131,238629.0
2023-05-10 14:30:00,112.08,112.64,112.04,112.41,164803.0,104.4597,104.9816,104.4224,104.7673,164803.0
2023-05-10 15:00:00,112.42,112.58,112.24,112.42,62315.0,104.7766,104.9257,104.6088,104.7766,62315.0
2023-05-10 15:30:00,112.39,112.63,111.94,112.15,224648.0,104.7486,104.9723,104.3292,104.5249,224648.0
2023-05-11 09:30:00,110.13,111.03,109.48,110.0,204100.0,102.6423,103.4811,102.0365,102.5211,204100.0
2023-05-11 10:00:00,110.0,110.17,109.31,110.15,82176.0,102.5211,102.6796,101.878,102.6609,82176.0
2023-05-11 10:30:00,110.25,110.59,109.77,110.33,70207.0,102.7541,103.071,102.3067,102.8287,70207.0
2023-05-11 11:00:00,110.31,110.85,110.26,110.31,56366.0,102.81,103.3133,102.7634,102.81,56366.0
2023-05-11 11:30:00,110.36,110.76,109.93,110.04,66725.0,102.8566,103.2294,102.4559,102.5584,66725.0
2023-05-11 12:00:00,110.08,110.18,109.44,110.01,83570.0,102.5957,102.6889,101.9992,102.5304,83570.0
2023-05-11 12:30:00,109.97,110.22,109.8,110.1,37661.0,102.4931,102.7262,102.3347,102.6143,37661.0
2023-05-11 13:00:00,110.15,110.44,109.92,110.05,66394.0,102.6609,102.9312,102.4465,102.5677,66394.0
2023-05-11 13:30:00,110.04,110.25,109.58,109.79,41679.0,102.5584,102.7541,102.1297,102.3254,41679.0
2023-05-11 14:00:00,109.77,110.09,109.63,109.91,49269.0,102.3067,102.605,102.1763,102.4372,49269.0
2023-05-11 14:30:00,109.9,110.35,109.88,110.11,42366.0,102.4279,102.8473,102.4093,102.6236,42366.0
2023-05-11 15:00:00,110.12,110.38,109.87,110.23,72522.0,102.633,102.8753,102.3999,102.7355,72522.0
2023-05-11 15:30:00,110.19,110.61,110.01,110.53,194017.0,102.6982,103.0896,102.5304,103.0151,194017.0
2023-05-12 09:30:00,111.48,111.9,110.24,111.02,90132.0,103.9005,104.2919,102.7448,103.4718,90132.0
2023-05-12 10:00:00,110.86,111.08,110.45,110.49,70068.0,103.3226,103.5277,102.9405,102.9778,70068.0
2023-05-12 10:30:00,110.45,111.19,110.18,111.12,121683.0,102.9405,103.6302,102.6889,103.565,121683.0
2023-05-12 11:00:00,111.18,111.3,110.74,110.75,70371.0,103.6209,103.7327,103.2108,103.2201,70371.0
2023-05-12 11:30:00,110.73,110.73,109.87,110.0,55649.0,103.2015,103.2015,102.3999,102.5211,55649.0
2023-05-12 12:00:00,110.02,110.11,109.43,109.52,42894.0,102.5398,102.6236,101.9899,102.0737,42894.0
2023-05-12 12:30:00,109.54,109.95,109.47,109.64,64798.0,102.0924,102.4745,102.0271,102.1856,64798.0
2023-05-12 13:00:00,109.62,110.03,109.45,109.9,70783.0,102.1669,102.5491,102.0085,102.4279,70783.0
2023-05-12 13:30:00,109.84,110.16,109.72,109.85,146931.0,102.372,102.6702,102.2601,102.3813,146931.0
2023-05-12 14:00:00,109.84,109.95,109.37,109.84,35584.0,102.372,102.4745,101.9339,102.372,35584.0
2023-05-12 14:30:00,109.84,110.03,109.73,110.01,52662.0,102.372,102.5491,102.2695,102.5304,52662.0
2023-05-12 15:00:00,110.02,110.29,109.87,110.11,59658.0,102.5398,102.7914,102.3999,102.6236,59658.0
2023-05-12 15:30:00,110.12,110.48,109.87,110.43,204405.0,102.633,102.9685,102.3999,102.9219,204405.0
2023-05-15 09:30:00,111.25,111.35,110.0,110.65,77886.0,103.6861,103.7793,102.5211,103.1269,77886.0
2023-05-15 10:00:00,110.68,111.43,110.32,111.43,101254.0,103.1549,103.8539,102.8194,103.8539,101254.0
2023-05-15 10:30:00,111.44,111.64,111.23,111.44,63250.0,103.8632,104.0496,103.6675,103.8632,63250.0
2023-05-15 11:00:00,111.46,111.66,111.25,111.43,46618.0,103.8818,104.0682,103.6861,103.8539,46618.0
2023-05-15 11:30:00,111.39,111.51,111.08,111.26,55081.0,103.8166,103.9284,103.5277,103.6954,55081.0
2023-05-15 12:00:00,111.19,111.41,110.94,111.41,33318.0,103.6302,103.8352,103.3972,103.8352,33318.0
2023-05-15 12:30:00,111.48,112.04,111.46,111.93,27052.0,103.9005,104.4224,103.8818,104.3199,27052.0
2023-05-15 13:00:00,111.92,111.97,111.25,111.34,35196.0,104.3106,104.3572,103.6861,103.77,35196.0
2023-05-15 13:30:00,111.36,111.39,110.95,111.18,44540.0,103.7886,103.8166,103.4065,103.6209,44540.0
2023-05-15 14:00:00,111.2,111.31,110.9,111.06,64881.0,103.6395,103.742,103.3599,103.509,64881.0
2023-05-15 14:30:00,111.06,111.13,110.94,111.04,75599.0,103.509,103.5743,103.3972,103.4904,75599.0
2023-05-15 15:00:00,111.09,111.17,110.97,111.07,45131.0,103.537,103.6116,103.4252,103.5184,45131.0
2023-05-15 15:30:00,111.02,111.35,110.85,111.35,209931.0,103.4718,103.7793,103.3133,103.7793,209931.0
2023-05-16 09:30:00,110.63,111.42,109.26,109.34,144296.0,103.1083,103.8446,101.8314,101.906,144296.0
2023-05-16 10:00:00,109.36,109.65,108.73,109.1,82736.0,101.9246,102.1949,101.3375,101.6823,82736.0
2023-05-16 10:30:00,109.1,109.12,108.2,108.33,133578.0,101.6823,101.7009,100.8435,100.9647,133578.0
2023-05-16 11:00:00,108.32,108.71,108.08,108.47,37028.0,100.9553,101.3188,100.7317,101.0951,37028.0
2023-05-16 11:30:00,108.57,108.76,108.08,108.57,40477.0,101.1883,101.3654,100.7317,101.1883,40477.0
2023-05-16 12:00:00,108.64,108.85,108.21,108.35,45336.0,101.2536,101.4493,100.8528,100.9833,45336.0
2023-05-16 12:30:00,108.4,108.88,108.25,108.69,51662.0,101.0299,101.4773,100.8901,101.3002,51662.0
2023-05-16 13:00:00,108.73,108.74,108.49,108.66,28993.0,101.3375,101.3468,101.1138,101.2722,28993.0
2023-05-16 13:30:00,108.68,108.68,108.31,108.41,38381.0,101.2909,101.2909,100.946,101.0392,38381.0
2023-05-16 14:00:00,108.4,108.57,108.12,108.31,49394.0,101.0299,101.1883,100.7689,100.946,49394.0
2023-05-16 14:30:00,108.31,108.39,108.11,108.25,49136.0,100.946,101.0206,100.7596,100.8901,49136.0
2023-05-16 15:00:00,108.25,108.27,107.93,108.02,95521.0,100.8901,100.9087,100.5918,100.6757,95521.0
2023-05-16 15:30:00,108.0,108.12,107.47,107.64,530741.0,100.6571,100.7689,100.1631,100.3216,530741.0
2023-05-17 09:30:00,109.16,109.7,108.82,109.52,205859.0,101.7382,102.2415,101.4213,102.0737,205859.0
2023-05-17 10:00:00,109.52,110.07,109.34,109.99,152510.0,102.0737,102.5864,101.906,102.5118,152510.0
2023-05-17 10:30:00,109.99,110.01,108.94,109.4,154741.0,102.5118,102.5304,101.5332,101.9619,154741.0
2023-05-17 11:00:00,109.42,110.17,109.17,110.16,128096.0,101.9805,102.6796,101.7475,102.6702,128096.0
2023-05-17 11:30:00,110.19,110.28,109.9,109.95,70444.0,102.6982,102.7821,102.4279,102.4745,70444.0
2023-05-17 12:00:00,110.03,110.44,109.95,110.38,55064.0,102.5491,102.9312,102.4745,102.8753,55064.0
2023-05-17 12:30:00,110.39,110.83,110.18,110.65,53245.0,102.8846,103.2947,102.6889,103.1269,53245.0
2023-05-17 13:00:00,110.66,111.03,110.58,111.03,38670.0,103.1362,103.4811,103.0617,103.4811,38670.0
2023-05-17 13:30:00,111.02,111.32,110.97,111.21,55228.0,103.4718,103.7514,103.4252,103.6488,55228.0
2023-05-17 14:00:00,111.24,111.24,110.65,110.83,58577.0,103.6768,103.6768,103.1269,103.2947,58577.0
2023-05-17 14:30:00,110.8,110.88,110.63,110.68,48571.0,103.2667,103.3413,103.1083,103.1549,48571.0
2023-05-17 15:00:00,110.7,110.92,110.57,110.72,61984.0,103.1735,103.3786,103.0524,103.1922,61984.0
2023-05-17 15:30:00,110.71,110.81,110.38,110.8,218519.0,103.1828,103.276,102.8753,103.2667,218519.0
2023-05-18 09:30:00,110.0,110.21,108.76,109.32,140892.0,102.5211,102.7168,101.3654,101.8873,140892.0
2023-05-18 10:00:00,109.32,110.17,109.1,110.04,132862.0,101.8873,102.6796,101.6823,102.5584,132862.0
2023-05-18 10:30:00,110.08,110.63,110.04,110.43,41835.0,102.5957,103.1083,102.5584,102.9219,41835.0
2023-05-18 11:00:00,110.51,110.92,110.12,110.29,139911.0,102.9964,103.3786,102.633,102.7914,139911.0
2023-05-18 11:30:00,110.3,110.5,110.04,110.2,95880.0,102.8007,102.9871,102.5584,102.7075,95880.0
2023-05-18 12:00:00,110.17,110.23,109.39,110.08,50112.0,102.6796,102.7355,101.9526,102.5957,50112.0
2023-05-18 12:30:00,110.08,110.86,109.76,110.83,121808.0,102.5957,103.3226,102.2974,103.2947,121808.0
2023-05-18 13:00:00,110.84,111.02,109.97,110.0,106206.0,103.304,103.4718,102.4931,102.5211,106206.0
2023-05-18 13:30:00,109.98,110.35,109.93,110.04,44424.0,102.5025,102.8473,102.4559,102.5584,44424.0
2023-05-18 14:00:00,110.01,110.78,110.0,110.66,65837.0,102.5304,103.2481,102.5211,103.1362,65837.0
2023-05-18 14:30:00,110.6,111.08,110.6,111.05,32249.0,103.0803,103.5277,103.0803,103.4997,32249.0
2023-05-18 15:00:00,111.05,111.31,110.87,111.24,70427.0,103.4997,103.742,103.332,103.6768,70427.0
2023-05-18 15:30:00,111.25,112.1,111.24,112.02,274696.0,103.6861,104.4783,103.6768,104.4038,274696.0
2023-05-19 09:30:00,114.78,115.68,114.11,115.65,397132.0,106.9761,107.8149,106.3517,107.787,397132.0
2023-05-19 10:00:00,115.65,115.92,115.12,115.66,315628.0,107.787,108.0386,107.293,107.7963,315628.0
2023-05-19 10:30:00,115.68,115.89,115.03,115.51,213246.0,107.8149,108.0106,107.2091,107.6565,213246.0
2023-05-19 11:00:00,115.49,115.66,114.55,114.78,274772.0,107.6378,107.7963,106.7618,106.9761,274772.0
2023-05-19 11:30:00,114.73,114.76,113.88,114.43,279505.0,106.9295,106.9575,106.1373,106.6499,279505.0
2023-05-19 12:00:00,114.39,114.61,114.1,114.4,169350.0,106.6126,106.8177,106.3424,106.622,169350.0
2023-05-19 12:30:00,114.4,114.88,114.12,114.83,128714.0,106.622,107.0693,106.361,107.0227,128714.0
2023-05-19 13:00:00,114.85,115.08,114.23,114.39,229146.0,107.0414,107.2557,106.4635,106.6126,229146.0
2023-05-19 13:30:00,114.38,114.45,114.06,114.09,144401.0,106.6033,106.6686,106.3051,106.333,144401.0
2023-05-19 14:00:00,114.1,114.71,114.07,114.46,146916.0,106.3424,106.9109,106.3144,106.6779,146916.0
2023-05-19 14:30:00,114.44,114.56,114.03,114.51,99202.0,106.6592,106.7711,106.2771,106.7245,99202.0
2023-05-19 15:00:00,114.52,114.55,114.24,114.51,175780.0,106.7338,106.7618,106.4728,106.7245,175780.0
2023-05-19 15:30:00,114.52,114.84,114.42,114.59,396893.0,106.7338,107.032,106.6406,106.799,396893.0
2023-05-22 09:30:00,114.27,114.58,113.59,113.78,167819.0,106.5008,106.7897,105.867,106.0441,167819.0
2023-05-22 10:00:00,113.81,113.99,113.14,113.88,184351.0,106.0721,106.2398,105.4476,106.1373,184351.0
2023-05-22 10:30:00,113.9,114.35,113.23,113.38,251977.0,106.1559,106.5754,105.5315,105.6713,251977.0
2023-05-22 11:00:00,113.38,113.6,112.86,113.54,313942.0,105.6713,105.8763,105.1867,105.8204,313942.0
2023-05-22 11:30:00,113.5,113.91,113.38,113.78,53161.0,105.7831,106.1653,105.6713,106.0441,53161.0
2023-05-22 12:00:00,113.79,114.17,113.77,114.14,48548.0,106.0534,106.4076,106.0348,106.3796,48548.0
2023-05-22 12:30:00,114.13,114.29,114.0,114.05,33897.0,106.3703,106.5194,106.2492,106.2958,33897.0
2023-05-22 13:00:00,114.05,114.49,114.05,114.43,55873.0,106.2958,106.7058,106.2958,106.6499,55873.0
2023-05-22 13:30:00,114.43,114.75,114.4,114.68,140126.0,106.6499,106.9482,106.622,106.8829,140126.0
2023-05-22 14:00:00,114.68,114.78,114.54,114.67,101773.0,106.8829,106.9761,106.7524,106.8736,101773.0
2023-05-22 14:30:00,114.67,114.78,114.48,114.58,71941.0,106.8736,106.9761,106.6965,106.7897,71941.0
2023-05-22 15:00:00,114.58,114.6,113.35,113.42,285560.0,106.7897,106.8084,105.6433,105.7086,285560.0
2023-05-22 15:30:00,113.42,113.57,113.03,113.56,400447.0,105.7086,105.8484,105.3451,105.8391,400447.0
2023-05-23 09:30:00,114.27,115.13,113.81,115.09,163473.0,106.5008,107.3023,106.0721,107.265,163473.0
2023-05-23 10:00:00,115.15,115.54,114.67,115.06,117111.0,107.321,107.6844,106.8736,107.2371,117111.0
2023-05-23 10:30:00,115.06,115.2,114.57,114.82,178043.0,107.2371,107.3676,106.7804,107.0134,178043.0
2023-05-23 11:00:00,114.8,115.14,114.66,114.97,91291.0,106.9948,107.3116,106.8643,107.1532,91291.0
2023-05-23 11:30:00,114.94,115.27,114.71,114.77,79485.0,107.1252,107.4328,106.9109,106.9668,79485.0
2023-05-23 12:00:00,114.77,115.14,114.74,115.05,62097.0,106.9668,107.3116,106.9388,107.2278,62097.0
2023-05-23 12:30:00,115.03,115.14,114.33,114.7,71410.0,107.2091,107.3116,106.5567,106.9016,71410.0
2023-05-23 13:00:00,114.71,114.92,114.13,114.16,60290.0,106.9109,107.1066,106.3703,106.3983,60290.0
2023-05-23 13:30:00,114.11,114.15,113.81,113.88,64213.0,106.3517,106.389,106.0721,106.1373,64213.0
2023-05-23 14:00:00,113.88,114.0,112.63,112.91,75998.0,106.1373,106.2492,104.9723,105.2333,75998.0
2023-05-23 14:30:00,112.93,113.39,112.89,113.29,50376.0,105.2519,105.6806,105.2146,105.5874,50376.0
2023-05-23 15:00:00,113.31,113.53,113.1,113.53,92000.0,105.6061,105.8111,105.4103,105.8111,92000.0
2023-05-23 15:30:00,113.56,113.73,113.41,113.46,241059.0,105.8391,105.9975,105.6993,105.7459,241059.0
2023-05-24 09:30:00,114.1,114.38,112.42,112.47,205210.0,106.3424,106.6033,104.7766,104.8232,205210.0
2023-05-24 10:00:00,112.44,113.96,112.42,113.47,99979.0,104.7952,106.2119,104.7766,105.7552,99979.0
2023-05-24 10:30:00,113.44,114.54,113.42,114.21,132739.0,105.7272,106.7524,105.7086,106.4449,132739.0
2023-05-24 11:00:00,114.24,114.52,113.87,114.0,105314.0,106.4728,106.7338,106.128,106.2492,105314.0
2023-05-24 11:30:00,114.02,114.47,114.01,114.27,64805.0,106.2678,106.6872,106.2585,106.5008,64805.0
2023-05-24 12:00:00,114.27,114.69,113.89,113.97,45712.0,106.5008,106.8922,106.1466,106.2212,45712.0
2023-05-24 12:30:00,113.98,114.01,113.37,113.64,59244.0,106.2305,106.2585,105.662,105.9136,59244.0
2023-05-24 13:00:00,113.63,113.66,113.16,113.24,72717.0,105.9043,105.9323,105.4663,105.5408,72717.0
2023-05-24 13:30:00,113.23,113.63,113.19,113.28,43181.0,105.5315,105.9043,105.4942,105.5781,43181.0
2023-05-24 14:00:00,113.34,113.39,113.05,113.15,50587.0,105.634,105.6806,105.3637,105.4569,50587.0
2023-05-24 14:30:00,113.15,113.31,112.7,112.77,50318.0,105.4569,105.6061,105.0375,105.1028,50318.0
2023-05-24 15:00:00,112.8,113.57,112.7,113.47,65500.0,105.1307,105.8484,105.0375,105.7552,65500.0
2023-05-24 15:30:00,113.49,113.7,113.09,113.29,319271.0,105.7738,105.9695,105.401,105.5874,319271.0
2023-05-25 09:30:00,111.33,111.33,109.96,110.58,159769.0,103.7607,103.7607,102.4838,103.0617,159769.0
2023-05-25 10:00:00,110.5,110.91,110.09,110.58,96572.0,102.9871,103.3692,102.605,103.0617,96572.0
2023-05-25 10:30:00,110.47,110.72,110.0,110.36,124348.0,102.9592,103.1922,102.5211,102.8566,124348.0
2023-05-25 11:00:00,110.38,110.46,109.87,110.02,152629.0,102.8753,102.9498,102.3999,102.5398,152629.0
2023-05-25 11:30:00,110.02,110.04,109.39,109.67,137631.0,102.5398,102.5584,101.9526,102.2135,137631.0
2023-05-25 12:00:00,109.64,110.21,109.56,110.16,76071.0,102.1856,102.7168,102.111,102.6702,76071.0
2023-05-25 12:30:00,110.21,110.48,110.06,110.11,66035.0,102.7168,102.9685,102.577,102.6236,66035.0
2023-05-25 13:00:00,110.08,110.38,109.95,110.29,44681.0,102.5957,102.8753,102.4745,102.7914,44681.0
2023-05-25 13:30:00,110.29,110.3,109.96,110.22,104277.0,102.7914,102.8007,102.4838,102.7262,104277.0
2023-05-25 14:00:00,110.24,110.67,109.98,110.31,64391.0,102.7448,103.1456,102.5025,102.81,64391.0
2023-05-25 14:30:00,110.33,110.33,109.87,110.1,83019.0,102.8287,102.8287,102.3999,102.6143,83019.0
2023-05-25 15:00:00,110.12,110.6,110.08,110.49,68119.0,102.633,103.0803,102.5957,102.9778,68119.0
2023-05-25 15:30:00,110.47,110.77,110.28,110.4,224417.0,102.9592,103.2388,102.7821,102.8939,224417.0
2023-05-26 09:30:00,111.85,112.02,110.6,111.05,110273.0,104.2453,104.4038,103.0803,103.4997,110273.0
2023-05-26 10:00:00,111.04,111.46,110.84,111.21,68812.0,103.4904,103.8818,103.304,103.6488,68812.0
2023-05-26 10:30:00,111.23,111.23,110.03,110.07,98623.0,103.6675,103.6675,102.5491,102.5864,98623.0
2023-05-26 11:00:00,110.06,110.39,109.96,110.04,111876.0,102.577,102.8846,102.4838,102.5584,111876.0
2023-05-26 11:30:00,110.03,110.36,109.92,110.27,95314.0,102.5491,102.8566,102.4465,102.7728,95314.0
2023-05-26 12:00:00,110.25,110.6,110.24,110.41,232547.0,102.7541,103.0803,102.7448,102.9032,232547.0
2023-05-26 12:30:00,110.44,110.64,110.14,110.22,141494.0,102.9312,103.1176,102.6516,102.7262,141494.0
2023-05-26 13:00:00,110.22,110.31,109.95,110.18,85229.0,102.7262,102.81,102.4745,102.6889,85229.0
2023-05-26 13:30:00,110.16,110.56,110.1,110.26,60631.0,102.6702,103.043,102.6143,102.7634,60631.0
2023-05-26 14:00:00,110.28,110.54,110.18,110.48,74115.0,102.7821,103.0244,102.6889,102.9685,74115.0
2023-05-26 14:30:00,110.49,110.85,110.47,110.58,105385.0,102.9778,103.3133,102.9592,103.0617,105385.0
2023-05-26 15:00:00,110.58,110.78,110.26,110.28,70761.0,103.0617,103.2481,102.7634,102.7821,70761.0
2023-05-26 15:30:00,110.25,110.52,109.99,110.08,283632.0,102.7541,103.0058,102.5118,102.5957,283632.0
2023-05-30 09:30:00,107.71,108.99,107.16,107.65,265595.0,100.3868,101.5798,99.8742,100.3309,265595.0
2023-05-30 10:00:00,107.61,107.96,107.05,107.14,230103.0,100.2936,100.6198,99.7717,99.8556,230103.0
2023-05-30 10:30:00,107.11,107.81,107.01,107.2,229833.0,99.8276,100.48,99.7344,99.9115,229833.0
2023-05-30 11:00:00,107.19,107.78,107.13,107.76,217483.0,99.9022,100.452,99.8462,100.4334,217483.0
2023-05-30 11:30:00,107.76,108.01,107.65,107.89,186195.0,100.4334,100.6664,100.3309,100.5546,186195.0
2023-05-30 12:00:00,107.89,108.09,107.46,107.89,223569.0,100.5546,100.741,100.1538,100.5546,223569.0
2023-05-30 12:30:00,107.94,108.06,107.71,108.03,156947.0,100.6012,100.713,100.3868,100.6851,156947.0
2023-05-30 13:00:00,108.05,108.14,107.69,107.83,125677.0,100.7037,100.7876,100.3682,100.4986,125677.0
2023-05-30 13:30:00,107.83,108.18,107.75,107.8,121569.0,100.4986,100.8249,100.4241,100.4707,121569.0
2023-05-30 14:00:00,107.81,108.1,107.66,108.08,127806.0,100.48,100.7503,100.3402,100.7317,127806.0
2023-05-30 14:30:00,108.09,108.4,108.03,108.07,87323.0,100.741,101.0299,100.6851,100.7223,87323.0
2023-05-30 15:00:00,108.08,108.16,107.83,108.08,192666.0,100.7317,100.8062,100.4986,100.7317,192666.0
2023-05-30 15:30:00,108.1,108.98,108.09,108.78,361973.0,100.7503,101.5705,100.741,101.3841,361973.0
2023-05-31 09:30:00,107.73,108.58,106.83,107.51,214325.0,100.4054,101.1977,99.5666,100.2004,214325.0
2023-05-31 10:00:00,107.52,107.91,107.19,107.31,246262.0,100.2097,100.5732,99.9022,100.014,246262.0
2023-05-31 10:30:00,107.33,107.95,107.08,107.26,178147.0,100.0326,100.6105,99.7996,99.9674,178147.0
2023-05-31 11:00:00,107.23,107.51,107.05,107.14,105819.0,99.9394,100.2004,99.7717,99.8556,105819.0
2023-05-31 11:30:00,107.15,107.44,107.08,107.22,95592.0,99.8649,100.1352,99.7996,99.9301,95592.0
2023-05-31 12:00:00,107.22,107.73,107.0,107.62,105402.0,99.9301,100.4054,99.7251,100.3029,105402.0
2023-05-31 12:30:00,107.57,107.7,107.21,107.3,98163.0,100.2563,100.3775,99.9208,100.0047,98163.0
2023-05-31 13:00:00,107.28,107.49,107.06,107.17,156626.0,99.986,100.1818,99.781,99.8835,156626.0
2023-05-31 13:30:00,107.17,107.6,107.07,107.54,122516.0,99.8835,100.2843,99.7903,100.2284,122516.0
2023-05-31 14:00:00,107.55,107.64,107.24,107.39,160708.0,100.2377,100.3216,99.9488,100.0886,160708.0
2023-05-31 14:30:00,107.4,107.61,107.2,107.34,211679.0,100.0979,100.2936,99.9115,100.042,211679.0
2023-05-31 15:00:00,107.36,107.45,107.18,107.26,260715.0,100.0606,100.1445,99.8928,99.9674,260715.0
2023-05-31 15:30:00,107.25,107.56,106.81,107.29,705059.0,99.9581,100.247,99.548,99.9954,705059.0
2023-06-01 09:30:00,107.7,107.73,106.32,106.35,273134.0,100.3775,100.4054,99.0913,99.1193,273134.0
2023-06-01 10:00:00,106.45,107.48,106.39,107.18,422795.0,99.2125,100.1724,99.1566,99.8928,422795.0
2023-06-01 10:30:00,107.18,108.36,107.1,107.95,476380.0,99.8928,100.9926,99.8183,100.6105,476380.0
2023-06-01 11:00:00,107.97,108.93,107.67,108.9,429596.0,100.6291,101.5239,100.3495,101.4959,429596.0
2023-06-01 11:30:00,108.93,109.19,108.72,109.07,237155.0,101.5239,101.7662,101.3281,101.6543,237155.0
2023-06-01 12:00:00,109.06,110.0,108.97,109.97,203142.0,101.645,102.5211,101.5611,102.4931,203142.0
2023-06-01 12:30:00,110.01,110.05,109.42,109.69,106774.0,102.5304,102.5677,101.9805,102.2322,106774.0
2023-06-01 13:00:00,109.72,109.73,109.3,109.61,112940.0,102.2601,102.2695,101.8687,102.1576,112940.0
2023-06-01 13:30:00,109.63,109.77,109.37,109.5,229361.0,102.1763,102.3067,101.9339,102.0551,229361.0
2023-06-01 14:00:00,109.5,109.69,109.22,109.48,206918.0,102.0551,102.2322,101.7941,102.0365,206918.0
2023-06-01 14:30:00,109.45,109.52,109.04,109.19,249802.0,102.0085,102.0737,101.6264,101.7662,249802.0
2023-06-01 15:00:00,109.2,109.22,108.46,108.46,150200.0,101.7755,101.7941,101.0858,101.0858,150200.0
2023-06-01 15:30:00,108.48,108.59,107.81,108.15,588424.0,101.1045,101.207,100.48,100.7969,588424.0
2023-06-02 09:30:00,110.79,110.87,109.98,110.37,162298.0,103.2574,103.332,102.5025,102.866,162298.0
2023-06-02 10:00:00,110.45,110.98,110.43,110.64,119273.0,102.9405,103.4345,102.9219,103.1176,119273.0
2023-06-02 10:30:00,110.6,110.8,110.05,110.16,60938.0,103.0803,103.2667,102.5677,102.6702,60938.0
2023-06-02 11:00:00,110.18,110.94,110.17,110.73,73858.0,102.6889,103.3972,102.6796,103.2015,73858.0
2023-06-02 11:30:00,110.71,111.13,110.44,111.11,78913.0,103.1828,103.5743,102.9312,103.5556,78913.0
2023-06-02 12:00:00,111.09,111.74,111.03,111.74,134018.0,103.537,104.1428,103.4811,104.1428,134018.0
2023-06-02 12:30:00,111.74,111.98,111.43,111.81,113793.0,104.1428,104.3665,103.8539,104.208,113793.0
2023-06-02 13:00:00,111.81,112.05,111.46,111.94,130279.0,104.208,104.4317,103.8818,104.3292,130279.0
2023-06-02 13:30:00,111.94,112.06,111.77,111.96,87663.0,104.3292,104.4411,104.1708,104.3478,87663.0
2023-06-02 14:00:00,111.94,112.23,111.65,112.03,138033.0,104.3292,104.5995,104.0589,104.4131,138033.0
2023-06-02 14:30:00,112.08,112.4,111.89,112.38,114838.0,104.4597,104.7579,104.2826,104.7393,114838.0
2023-06-02 15:00:00,112.38,112.68,112.28,112.45,111613.0,104.7393,105.0189,104.6461,104.8045,111613.0
2023-06-02 15:30:00,112.45,112.51,111.89,111.93,287696.0,104.8045,104.8605,104.2826,104.3199,287696.0
2023-06-05 09:30:00,114.17,114.27,112.16,112.32,123456.0,106.4076,106.5008,104.5343,104.6834,123456.0
2023-06-05 10:00:00,112.4,112.67,110.92,111.35,88586.0,104.7579,105.0096,103.3786,103.7793,88586.0
2023-06-05 10:30:00,111.34,111.38,110.23,110.24,88357.0,103.77,103.8073,102.7355,102.7448,88357.0
2023-06-05 11:00:00,110.25,110.85,110.17,110.68,111523.0,102.7541,103.3133,102.6796,103.1549,111523.0
2023-06-05 11:30:00,110.71,111.43,110.62,111.17,124426.0,103.1828,103.8539,103.099,103.6116,124426.0
2023-06-05 12:00:00,111.19,111.71,111.04,111.68,51137.0,103.6302,104.1148,103.4904,104.0869,51137.0
2023-06-05 12:30:00,111.7,111.85,111.58,111.84,76884.0,104.1055,104.2453,103.9937,104.236,76884.0
2023-06-05 13:00:00,111.87,112.22,111.7,112.04,114792.0,104.264,104.5902,104.1055,104.4224,114792.0
2023-06-05 13:30:00,112.01,112.07,111.71,111.9,76956.0,104.3945,104.4504,104.1148,104.2919,76956.0
2023-06-05 14:00:00,111.86,111.86,111.47,111.65,97999.0,104.2546,104.2546,103.8912,104.0589,97999.0
2023-06-05 14:30:00,111.67,111.79,111.35,111.79,101718.0,104.0776,104.1894,103.7793,104.1894,101718.0
2023-06-05 15:00:00,111.81,111.85,111.39,111.4,103892.0,104.208,104.2453,103.8166,103.8259,103892.0
2023-06-05 15:30:00,111.39,111.71,111.25,111.65,398078.0,103.8166,104.1148,103.6861,104.0589,398078.0
2023-06-06 09:30:00,109.98,111.55,109.83,110.98,124747.0,102.5025,103.9657,102.3627,103.4345,124747.0
2023-06-06 10:00:00,110.98,112.22,110.98,112.17,121893.0,103.4345,104.5902,103.4345,104.5436,121893.0
2023-06-06 10:30:00,112.16,112.46,111.78,112.44,105694.0,104.5343,104.8139,104.1801,104.7952,105694.0
2023-06-06 11:00:00,112.49,112.74,112.0,112.17,92933.0,104.8418,105.0748,104.3851,104.5436,92933.0
2023-06-06 11:30:00,112.18,112.58,112.18,112.48,141880.0,104.5529,104.9257,104.5529,104.8325,141880.0
2023-06-06 12:00:00,112.46,112.47,111.73,111.73,168776.0,104.8139,104.8232,104.1335,104.1335,168776.0
2023-06-06 12:30:00,111.75,112.02,111.62,111.96,35477.0,104.1521,104.4038,104.031,104.3478,35477.0
2023-06-06 13:00:00,111.94,112.02,111.67,111.81,48036.0,104.3292,104.4038,104.0776,104.208,48036.0
2023-06-06 13:30:00,111.78,111.92,111.56,111.76,62834.0,104.1801,104.3106,103.975,104.1614,62834.0
2023-06-06 14:00:00,111.76,112.04,111.5,111.99,54018.0,104.1614,104.4224,103.9191,104.3758,54018.0
2023-06-06 14:30:00,111.98,112.06,111.85,112.01,70431.0,104.3665,104.4411,104.2453,104.3945,70431.0
2023-06-06 15:00:00,112.01,112.53,112.0,112.53,122144.0,104.3945,104.8791,104.3851,104.8791,122144.0
2023-06-06 15:30:00,112.53,112.9,112.46,112.9,340891.0,104.8791,105.2239,104.8139,105.2239,340891.0
2023-06-07 09:30:00,113.58,115.58,113.52,115.51,147890.0,105.8577,107.7217,105.8018,107.6565,147890.0
2023-06-07 10:00:00,115.5,115.9,115.4,115.73,126451.0,107.6472,108.02,107.554,107.8615,126451.0
2023-06-07 10:30:00,115.69,116.04,115.39,115.84,141050.0,107.8242,108.1505,107.5446,107.964,141050.0
2023-06-07 11:00:00,115.88,116.14,115.55,116.04,163243.0,108.0013,108.2437,107.6938,108.1505,163243.0
2023-06-07 11:30:00,116.05,116.18,115.7,116.09,87929.0,108.1598,108.2809,107.8336,108.1971,87929.0
2023-06-07 12:00:00,116.11,116.22,115.84,116.19,79671.0,108.2157,108.3182,107.964,108.2903,79671.0
2023-06-07 12:30:00,116.21,116.25,115.65,115.93,175367.0,108.3089,108.3462,107.787,108.0479,175367.0
2023-06-07 13:00:00,115.93,116.14,115.84,116.08,235339.0,108.0479,108.2437,107.964,108.1877,235339.0
2023-06-07 13:30:00,116.05,116.14,115.67,116.05,159249.0,108.1598,108.2437,107.8056,108.1598,159249.0
2023-06-07 14:00:00,116.07,116.33,116.02,116.27,101208.0,108.1784,108.4207,108.1318,108.3648,101208.0
2023-06-07 14:30:00,116.26,116.37,115.94,116.18,103395.0,108.3555,108.458,108.0572,108.2809,103395.0
2023-06-07 15:00:00,116.17,116.34,115.9,116.34,137023.0,108.2716,108.4301,108.02,108.4301,137023.0
2023-06-07 15:30:00,116.33,116.41,116.2,116.26,391788.0,108.4207,108.4953,108.2996,108.3555,391788.0
2023-06-08 09:30:00,116.23,116.61,115.19,115.43,174811.0,108.3275,108.6817,107.3582,107.5819,174811.0
2023-06-08 10:00:00,115.39,115.77,115.12,115.41,84627.0,107.5446,107.8988,107.293,107.5633,84627.0
2023-06-08 10:30:00,115.46,115.73,115.11,115.23,187393.0,107.6099,107.8615,107.2837,107.3955,187393.0
2023-06-08 11:00:00,115.23,115.32,114.63,115.18,187557.0,107.3955,107.4794,106.8363,107.3489,187557.0
2023-06-08 11:30:00,115.18,115.24,113.61,113.86,409269.0,107.3489,107.4048,105.8857,106.1187,409269.0
2023-06-08 12:00:00,113.84,115.69,113.55,115.41,242809.0,106.1,107.8242,105.8297,107.5633,242809.0
2023-06-08 12:30:00,115.42,115.68,115.25,115.49,73137.0,107.5726,107.8149,107.4142,107.6378,73137.0
2023-06-08 13:00:00,115.49,115.66,115.26,115.39,61125.0,107.6378,107.7963,107.4235,107.5446,61125.0
2023-06-08 13:30:00,115.36,115.75,115.36,115.64,112615.0,107.5167,107.8802,107.5167,107.7776,112615.0
2023-06-08 14:00:00,115.71,115.9,115.4,115.77,181605.0,107.8429,108.02,107.554,107.8988,181605.0
2023-06-08 14:30:00,115.78,116.01,115.69,115.92,142459.0,107.9081,108.1225,107.8242,108.0386,142459.0
2023-06-08 15:00:00,115.91,115.97,115.7,115.9,251275.0,108.0293,108.0852,107.8336,108.02,251275.0
2023-06-08 15:30:00,115.9,116.2,115.64,116.15,1061534.0,108.02,108.2996,107.7776,108.253,1061534.0
2023-06-09 09:30:00,116.13,116.18,115.01,115.08,191208.0,108.2343,108.2809,107.1905,107.2557,191208.0
2023-06-09 10:00:00,115.04,115.8,114.98,115.77,184654.0,107.2184,107.9268,107.1625,107.8988,184654.0
2023-06-09 10:30:00,115.79,116.18,115.62,115.86,105227.0,107.9174,108.2809,107.759,107.9827,105227.0
2023-06-09 11:00:00,115.93,115.93,115.33,115.51,95274.0,108.0479,108.0479,107.4887,107.6565,95274.0
2023-06-09 11:30:00,115.54,115.75,115.24,115.58,266349.0,107.6844,107.8802,107.4048,107.7217,266349.0
2023-06-09 12:00:00,115.6,115.84,115.49,115.55,238472.0,107.7404,107.964,107.6378,107.6938,238472.0
2023-06-09 12:30:00,115.57,115.91,115.56,115.91,102346.0,107.7124,108.0293,107.7031,108.0293,102346.0
2023-06-09 13:00:00,115.91,116.1,115.57,115.74,165924.0,108.0293,108.2064,107.7124,107.8708,165924.0
2023-06-09 13:30:00,115.7,115.86,115.4,115.67,98645.0,107.8336,107.9827,107.554,107.8056,98645.0
2023-06-09 14:00:00,115.67,116.01,115.5,115.93,121941.0,107.8056,108.1225,107.6472,108.0479,121941.0
2023-06-09 14:30:00,115.97,116.12,115.9,116.08,102928.0,108.0852,108.225,108.02,108.1877,102928.0
2023-06-09 15:00:00,116.08,116.18,115.85,116.11,161139.0,108.1877,108.2809,107.9734,108.2157,161139.0
2023-06-09 15:30:00,116.11,116.42,115.88,116.26,395069.0,108.2157,108.5046,108.0013,108.3555,395069.0
2023-06-12 09:30:00,114.23,115.91,113.95,115.59,179309.0,106.4635,108.0293,106.2025,107.731,179309.0
2023-06-12 10:00:00,115.56,115.65,113.66,113.84,141689.0,107.7031,107.787,105.9323,106.1,141689.0
2023-06-12 10:30:00,113.8,114.3,113.1,114.17,148951.0,106.0627,106.5288,105.4103,106.4076,148951.0
2023-06-12 11:00:00,114.21,114.67,114.16,114.3,136508.0,106.4449,106.8736,106.3983,106.5288,136508.0
2023-06-12 11:30:00,114.3,114.64,114.1,114.36,197886.0,106.5288,106.8456,106.3424,106.5847,197886.0
2023-06-12 12:00:00,114.34,114.69,114.24,114.52,149447.0,106.566,106.8922,106.4728,106.7338,149447.0
2023-06-12 12:30:00,114.53,114.93,114.36,114.9,114034.0,106.7431,107.1159,106.5847,107.088,114034.0
2023-06-12 13:00:00,114.88,114.91,114.63,114.67,90361.0,107.0693,107.0973,106.8363,106.8736,90361.0
2023-06-12 13:30:00,114.64,114.86,114.47,114.73,129419.0,106.8456,107.0507,106.6872,106.9295,129419.0
2023-06-12 14:00:00,114.71,114.74,114.09,114.09,117827.0,106.9109,106.9388,106.333,106.333,117827.0
2023-06-12 14:30:00,114.11,114.13,113.84,113.9,127898.0,106.3517,106.3703,106.1,106.1559,127898.0
2023-06-12 15:00:00,113.9,114.22,113.65,113.91,131977.0,106.1559,106.4542,105.9229,106.1653,131977.0
2023-06-12 15:30:00,113.92,114.24,113.79,113.92,547683.0,106.1746,106.4728,106.0534,106.1746,547683.0
2023-06-13 09:30:00,113.71,115.38,113.36,115.1,419876.0,105.9789,107.5353,105.6527,107.2744,419876.0
2023-06-13 10:00:00,115.16,115.96,114.8,115.74,170671.0,107.3303,108.0759,106.9948,107.8708,170671.0
2023-06-13 10:30:00,115.71,115.78,114.44,114.51,97972.0,107.8429,107.9081,106.6592,106.7245,97972.0
2023-06-13 11:00:00,114.5,114.8,114.12,114.57,110276.0,106.7152,106.9948,106.361,106.7804,110276.0
2023-06-13 11:30:00,114.54,115.1,114.46,114.8,132331.0,106.7524,107.2744,106.6779,106.9948,132331.0
2023-06-13 12:00:00,114.76,115.04,114.61,114.66,152596.0,106.9575,107.2184,106.8177,106.8643,152596.0
2023-06-13 12:30:00,114.69,115.09,114.48,115.06,72736.0,106.8922,107.265,106.6965,107.2371,72736.0
2023-06-13 13:00:00,115.04,115.1,114.59,114.78,70708.0,107.2184,107.2744,106.799,106.9761,70708.0
2023-06-13 13:30:00,114.75,114.75,114.26,114.45,72493.0,106.9482,106.9482,106.4915,106.6686,72493.0
2023-06-13 14:00:00,114.45,114.5,113.83,113.87,110577.0,106.6686,106.7152,106.0907,106.128,110577.0
2023-06-13 14:30:00,113.85,113.86,113.5,113.57,139220.0,106.1093,106.1187,105.7831,105.8484,139220.0
2023-06-13 15:00:00,113.56,113.82,113.52,113.62,158606.0,105.8391,106.0814,105.8018,105.895,158606.0
2023-06-13 15:30:00,113.64,113.68,112.56,112.73,389140.0,105.9136,105.9509,104.9071,105.0655,389140.0
2023-06-14 09:30:00,113.79,114.28,112.85,112.88,142267.0,106.0534,106.5101,105.1773,105.2053,142267.0
2023-06-14 10:00:00,112.86,113.2,112.51,112.51,96361.0,105.1867,105.5035,104.8605,104.8605,96361.0
2023-06-14 10:30:00,112.43,112.43,111.64,111.88,129546.0,104.7859,104.7859,104.0496,104.2733,129546.0
2023-06-14 11:00:00,111.86,112.16,111.18,111.2,104349.0,104.2546,104.5343,103.6209,103.6395,104349.0
2023-06-14 11:30:00,111.19,111.28,110.53,110.81,149514.0,103.6302,103.7141,103.0151,103.276,149514.0
2023-06-14 12:00:00,110.8,110.95,110.38,110.44,101727.0,103.2667,103.4065,102.8753,102.9312,101727.0
2023-06-14 12:30:00,110.4,110.72,110.2,110.72,118090.0,102.8939,103.1922,102.7075,103.1922,118090.0
2023-06-14 13:00:00,110.72,110.9,110.54,110.68,65419.0,103.1922,103.3599,103.0244,103.1549,65419.0
2023-06-14 13:30:00,110.67,110.87,110.4,110.57,103997.0,103.1456,103.332,102.8939,103.0524,103997.0
2023-06-14 14:00:00,110.52,110.57,109.96,110.07,143993.0,103.0058,103.0524,102.4838,102.5864,143993.0
2023-06-14 14:30:00,110.05,110.31,109.93,110.01,191896.0,102.5677,102.81,102.4559,102.5304,191896.0
2023-06-14 15:00:00,110.07,110.43,109.91,110.22,323252.0,102.5864,102.9219,102.4372,102.7262,323252.0
2023-06-14 15:30:00,110.21,110.81,110.03,110.66,453895.0,102.7168,103.276,102.5491,103.1362,453895.0
2023-06-15 09:30:00,111.52,112.51,110.77,111.97,139916.0,103.9378,104.8605,103.2388,104.3572,139916.0
2023-06-15 10:00:00,111.95,112.39,111.66,111.73,90040.0,104.3385,104.7486,104.0682,104.1335,90040.0
2023-06-15 10:30:00,111.84,112.4,111.82,112.4,60051.0,104.236,104.7579,104.2174,104.7579,60051.0
2023-06-15 11:00:00,112.4,113.47,112.39,113.28,96063.0,104.7579,105.7552,104.7486,105.5781,96063.0
2023-06-15 11:30:00,113.26,113.29,112.76,112.87,75999.0,105.5595,105.5874,105.0935,105.196,75999.0
2023-06-15 12:00:00,112.87,112.88,112.23,112.48,60215.0,105.196,105.2053,104.5995,104.8325,60215.0
2023-06-15 12:30:00,112.46,112.48,111.86,111.95,86643.0,104.8139,104.8325,104.2546,104.3385,86643.0
2023-06-15 13:00:00,111.92,111.93,111.54,111.71,102628.0,104.3106,104.3199,103.9564,104.1148,102628.0
2023-06-15 13:30:00,111.73,112.39,111.71,112.19,39031.0,104.1335,104.7486,104.1148,104.5622,39031.0
2023-06-15 14:00:00,112.21,112.24,111.83,112.03,63517.0,104.5809,104.6088,104.2267,104.4131,63517.0
2023-06-15 14:30:00,112.03,112.35,111.97,112.33,85946.0,104.4131,104.7113,104.3572,104.6927,85946.0
2023-06-15 15:00:00,112.33,112.38,111.8,111.96,69397.0,104.6927,104.7393,104.1987,104.3478,69397.0
2023-06-15 15:30:00,111.97,112.11,111.48,111.73,318109.0,104.3572,104.4877,103.9005,104.1335,318109.0
2023-06-16 09:30:00,112.96,113.58,111.72,113.57,816719.0,105.2799,105.8577,104.1242,105.8484,816719.0
2023-06-16 10:00:00,113.57,113.87,113.24,113.27,114044.0,105.8484,106.128,105.5408,105.5688,114044.0
2023-06-16 10:30:00,113.28,113.47,112.49,113.0,103942.0,105.5781,105.7552,104.8418,105.3171,103942.0
2023-06-16 11:00:00,112.98,112.99,112.31,112.49,118678.0,105.2985,105.3078,104.6741,104.8418,118678.0
2023-06-16 11:30:00,112.53,113.0,112.53,112.9,58222.0,104.8791,105.3171,104.8791,105.2239,58222.0
2023-06-16 12:00:00,112.94,113.29,112.56,113.01,79755.0,105.2612,105.5874,104.9071,105.3265,79755.0
2023-06-16 12:30:00,113.0,113.76,112.96,113.68,83434.0,105.3171,106.0255,105.2799,105.9509,83434.0
2023-06-16 13:00:00,113.69,113.97,113.69,113.78,79651.0,105.9602,106.2212,105.9602,106.0441,79651.0
2023-06-16 13:30:00,113.78,114.18,113.69,114.17,83206.0,106.0441,106.4169,105.9602,106.4076,83206.0
2023-06-16 14:00:00,114.16,114.2,113.93,114.14,118320.0,106.3983,106.4356,106.1839,106.3796,118320.0
2023-06-16 14:30:00,114.12,114.12,113.61,113.61,99645.0,106.361,106.361,105.8857,105.8857,99645.0
2023-06-16 15:00:00,113.62,113.63,112.99,113.02,94593.0,105.895,105.9043,105.3078,105.3358,94593.0
2023-06-16 15:30:00,113.01,113.54,112.95,113.41,575147.0,105.3265,105.8204,105.2705,105.6993,575147.0
2023-06-20 09:30:00,112.27,112.38,109.63,109.99,288281.0,104.6368,104.7393,102.1763,102.5118,288281.0
2023-06-20 10:00:00,110.01,110.11,109.1,109.14,274060.0,102.5304,102.6236,101.6823,101.7196,274060.0
2023-06-20 10:30:00,109.1,109.93,109.07,109.66,165168.0,101.6823,102.4559,101.6543,102.2042,165168.0
2023-06-20 11:00:00,109.65,109.85,109.2,109.27,132893.0,102.1949,102.3813,101.7755,101.8407,132893.0
2023-06-20 11:30:00,109.27,109.77,109.06,109.6,107810.0,101.8407,102.3067,101.645,102.1483,107810.0
2023-06-20 12:00:00,109.59,109.86,109.32,109.36,116019.0,102.139,102.3906,101.8873,101.9246,116019.0
2023-06-20 12:30:00,109.38,109.9,109.24,109.84,69230.0,101.9433,102.4279,101.8128,102.372,69230.0
2023-06-20 13:00:00,109.85,110.08,109.61,110.03,77093.0,102.3813,102.5957,102.1576,102.5491,77093.0
2023-06-20 13:30:00,110.03,110.09,109.74,109.95,57747.0,102.5491,102.605,102.2788,102.4745,57747.0
2023-06-20 14:00:00,109.98,110.26,109.79,110.22,67888.0,102.5025,102.7634,102.3254,102.7262,67888.0
2023-06-20 14:30:00,110.25,110.33,110.05,110.22,52481.0,102.7541,102.8287,102.5677,102.7262,52481.0
2023-06-20 15:00:00,110.24,110.33,110.11,110.17,62427.0,102.7448,102.8287,102.6236,102.6796,62427.0
2023-06-20 15:30:00,110.19,110.59,110.12,110.33,288943.0,102.6982,103.071,102.633,102.8287,288943.0
2023-06-21 09:30:00,110.2,111.06,110.01,110.89,174186.0,102.7075,103.509,102.5304,103.3506,174186.0
2023-06-21 10:00:00,111.0,112.03,110.76,111.93,135813.0,103.4531,104.4131,103.2294,104.3199,135813.0
2023-06-21 10:30:00,111.93,112.13,111.5,112.04,71108.0,104.3199,104.5063,103.9191,104.4224,71108.0
2023-06-21 11:00:00,112.05,112.33,111.81,112.32,55794.0,104.4317,104.6927,104.208,104.6834,55794.0
2023-06-21 11:30:00,112.34,112.38,111.91,112.27,58774.0,104.702,104.7393,104.3012,104.6368,58774.0
2023-06-21 12:00:00,112.25,112.33,111.86,112.02,30787.0,104.6181,104.6927,104.2546,104.4038,30787.0
2023-06-21 12:30:00,112.05,112.14,111.67,111.78,43962.0,104.4317,104.5156,104.0776,104.1801,43962.0
2023-06-21 13:00:00,111.76,111.87,111.46,111.63,76522.0,104.1614,104.264,103.8818,104.0403,76522.0
2023-06-21 13:30:00,111.61,111.71,111.46,111.63,78129.0,104.0216,104.1148,103.8818,104.0403,78129.0
2023-06-21 14:00:00,111.67,111.74,111.47,111.58,54609.0,104.0776,104.1428,103.8912,103.9937,54609.0
2023-06-21 14:30:00,111.61,111.71,111.46,111.51,76296.0,104.0216,104.1148,103.8818,103.9284,76296.0
2023-06-21 15:00:00,111.5,111.5,111.05,111.09,193895.0,103.9191,103.9191,103.4997,103.537,193895.0
2023-06-21 15:30:00,111.09,111.09,110.6,110.87,325071.0,103.537,103.537,103.0803,103.332,325071.0
2023-06-22 09:30:00,109.16,109.49,108.15,108.74,280190.0,101.7382,102.0458,100.7969,101.3468,280190.0
2023-06-22 10:00:00,108.73,109.17,108.45,109.14,137114.0,101.3375,101.7475,101.0765,101.7196,137114.0
2023-06-22 10:30:00,109.12,109.3,108.71,108.87,150322.0,101.7009,101.8687,101.3188,101.4679,150322.0
2023-06-22 11:00:00,108.86,109.09,108.23,108.34,105056.0,101.4586,101.673,100.8715,100.974,105056.0
2023-06-22 11:30:00,108.35,108.52,108.13,108.27,66779.0,100.9833,101.1417,100.7783,100.9087,66779.0
2023-06-22 12:00:00,108.27,108.42,108.11,108.12,58632.0,100.9087,101.0485,100.7596,100.7689,58632.0
2023-06-22 12:30:00,108.14,108.24,107.98,108.08,73850.0,100.7876,100.8808,100.6384,100.7317,73850.0
2023-06-22 13:00:00,108.1,108.15,107.92,108.07,56716.0,100.7503,100.7969,100.5825,100.7223,56716.0
2023-06-22 13:30:00,108.08,108.19,107.93,107.95,62906.0,100.7317,100.8342,100.5918,100.6105,62906.0
2023-06-22 14:00:00,107.95,107.96,107.74,107.91,71215.0,100.6105,100.6198,100.4148,100.5732,71215.0
2023-06-22 14:30:00,107.91,107.97,107.49,107.73,91153.0,100.5732,100.6291,100.1818,100.4054,91153.0
2023-06-22 15:00:00,107.74,107.85,107.46,107.46,84534.0,100.4148,100.5173,100.1538,100.1538,84534.0
2023-06-22 15:30:00,107.43,108.29,107.42,108.25,337395.0,100.1258,100.9274,100.1165,100.8901,337395.0
2023-06-23 09:30:00,107.0,107.67,106.34,107.55,175913.0,99.7251,100.3495,99.11,100.2377,175913.0
2023-06-23 10:00:00,107.61,107.9,107.3,107.62,54460.0,100.2936,100.5639,100.0047,100.3029,54460.0
2023-06-23 10:30:00,107.63,107.78,106.95,106.96,158417.0,100.3122,100.452,99.6785,99.6878,158417.0
2023-06-23 11:00:00,106.96,107.22,106.62,107.08,100357.0,99.6878,99.9301,99.3709,99.7996,100357.0
2023-06-23 11:30:00,107.08,107.52,107.0,107.52,65395.0,99.7996,100.2097,99.7251,100.2097,65395.0
2023-06-23 12:00:00,107.51,107.54,106.87,107.01,67596.0,100.2004,100.2284,99.6039,99.7344,67596.0
2023-06-23 12:30:00,107.0,107.2,106.87,107.01,74459.0,99.7251,99.9115,99.6039,99.7344,74459.0
2023-06-23 13:00:00,107.02,107.22,106.85,107.15,30058.0,99.7437,99.9301,99.5853,99.8649,30058.0
2023-06-23 13:30:00,107.18,107.28,107.05,107.24,52328.0,99.8928,99.986,99.7717,99.9488,52328.0
2023-06-23 14:00:00,107.23,107.48,106.91,107.36,98167.0,99.9394,100.1724,99.6412,100.0606,98167.0
2023-06-23 14:30:00,107.39,107.44,106.96,107.03,130048.0,100.0886,100.1352,99.6878,99.753,130048.0
2023-06-23 15:00:00,107.01,107.3,106.87,107.03,121945.0,99.7344,100.0047,99.6039,99.753,121945.0
2023-06-23 15:30:00,107.02,107.3,106.67,106.83,448660.0,99.7437,100.0047,99.4175,99.5666,448660.0
2023-06-26 09:30:00,106.79,109.02,106.77,108.97,184014.0,99.5294,101.6077,99.5107,101.5611,184014.0
2023-06-26 10:00:00,108.97,109.3,108.84,109.0,142156.0,101.5611,101.8687,101.44,101.5891,142156.0
2023-06-26 10:30:00,108.98,109.1,108.54,108.98,85701.0,101.5705,101.6823,101.1604,101.5705,85701.0
2023-06-26 11:00:00,109.0,109.33,108.9,109.32,88789.0,101.5891,101.8967,101.4959,101.8873,88789.0
2023-06-26 11:30:00,109.33,109.63,109.15,109.49,62713.0,101.8967,102.1763,101.7289,102.0458,62713.0
2023-06-26 12:00:00,109.52,109.88,109.51,109.74,61407.0,102.0737,102.4093,102.0644,102.2788,61407.0
2023-06-26 12:30:00,109.72,109.73,109.42,109.71,61041.0,102.2601,102.2695,101.9805,102.2508,61041.0
2023-06-26 13:00:00,109.73,109.86,109.51,109.86,70548.0,102.2695,102.3906,102.0644,102.3906,70548.0
2023-06-26 13:30:00,109.85,110.06,109.7,109.8,83483.0,102.3813,102.577,102.2415,102.3347,83483.0
2023-06-26 14:00:00,109.81,110.12,109.73,110.11,165491.0,102.344,102.633,102.2695,102.6236,165491.0
2023-06-26 14:30:00,110.1,110.45,110.08,110.42,97455.0,102.6143,102.9405,102.5957,102.9126,97455.0
2023-06-26 15:00:00,110.43,110.56,110.3,110.5,106400.0,102.9219,103.043,102.8007,102.9871,106400.0
2023-06-26 15:30:00,110.49,110.56,109.59,110.01,518942.0,102.9778,103.043,102.139,102.5304,518942.0
2023-06-27 09:30:00,109.78,110.03,108.8,109.21,148052.0,102.3161,102.5491,101.4027,101.7848,148052.0
2023-06-27 10:00:00,109.2,109.7,108.92,109.52,120511.0,101.7755,102.2415,101.5145,102.0737,120511.0
2023-06-27 10:30:00,109.53,109.84,109.4,109.56,120193.0,102.0831,102.372,101.9619,102.111,120193.0
2023-06-27 11:00:00,109.55,109.66,108.99,109.09,87350.0,102.1017,102.2042,101.5798,101.673,87350.0
2023-06-27 11:30:00,109.07,109.2,108.97,109.05,205325.0,101.6543,101.7755,101.5611,101.6357,205325.0
2023-06-27 12:00:00,109.04,109.3,108.99,109.17,106255.0,101.6264,101.8687,101.5798,101.7475,106255.0
2023-06-27 12:30:00,109.18,109.32,109.08,109.12,78931.0,101.7569,101.8873,101.6637,101.7009,78931.0
2023-06-27 13:00:00,109.12,109.52,109.12,109.42,114894.0,101.7009,102.0737,101.7009,101.9805,114894.0
2023-06-27 13:30:00,109.43,109.52,109.23,109.36,126752.0,101.9899,102.0737,101.8035,101.9246,126752.0
2023-06-27 14:00:00,109.35,109.42,109.15,109.23,151210.0,101.9153,101.9805,101.7289,101.8035,151210.0
2023-06-27 14:30:00,109.24,109.31,109.11,109.22,118153.0,101.8128,101.878,101.6916,101.7941,118153.0
2023-06-27 15:00:00,109.22,109.55,109.08,109.5,126979.0,101.7941,102.1017,101.6637,102.0551,126979.0
2023-06-27 15:30:00,109.5,109.52,108.96,108.98,479024.0,102.0551,102.0737,101.5518,101.5705,479024.0
2023-06-28 09:30:00,109.43,109.6,107.99,108.81,237653.0,101.9899,102.1483,100.6478,101.412,237653.0
2023-06-28 10:00:00,108.81,108.87,108.54,108.56,96811.0,101.412,101.4679,101.1604,101.179,96811.0
2023-06-28 10:30:00,108.55,109.15,108.53,108.73,78735.0,101.1697,101.7289,101.1511,101.3375,78735.0
2023-06-28 11:00:00,108.73,109.94,108.73,109.81,99844.0,101.3375,102.4652,101.3375,102.344,99844.0
2023-06-28 11:30:00,109.81,110.09,109.69,110.09,109708.0,102.344,102.605,102.2322,102.605,109708.0
2023-06-28 12:00:00,110.07,110.38,110.0,110.38,60840.0,102.5864,102.8753,102.5211,102.8753,60840.0
2023-06-28 12:30:00,110.41,110.7,110.19,110.34,79066.0,102.9032,103.1735,102.6982,102.838,79066.0
2023-06-28 13:00:00,110.34,110.68,110.21,110.65,69200.0,102.838,103.1549,102.7168,103.1269,69200.0
2023-06-28 13:30:00,110.7,110.74,110.31,110.33,64833.0,103.1735,103.2108,102.81,102.8287,64833.0
2023-06-28 14:00:00,110.32,110.57,110.29,110.32,60706.0,102.8194,103.0524,102.7914,102.8194,60706.0
2023-06-28 14:30:00,110.29,110.64,110.29,110.54,117360.0,102.7914,103.1176,102.7914,103.0244,117360.0
2023-06-28 15:00:00,110.54,110.7,110.31,110.53,181075.0,103.0244,103.1735,102.81,103.0151,181075.0
2023-06-28 15:30:00,110.53,111.25,110.52,111.2,620433.0,103.0151,103.6861,103.0058,103.6395,620433.0
2023-06-29 09:30:00,111.99,112.39,111.37,111.98,186920.0,104.3758,104.7486,103.798,104.3665,186920.0
2023-06-29 10:00:00,111.98,112.92,111.96,112.83,202381.0,104.3665,105.2426,104.3478,105.1587,202381.0
2023-06-29 10:30:00,112.86,113.31,111.96,112.01,197813.0,105.1867,105.6061,104.3478,104.3945,197813.0
2023-06-29 11:00:00,112.0,112.15,111.33,111.5,123998.0,104.3851,104.5249,103.7607,103.9191,123998.0
2023-06-29 11:30:00,111.47,111.63,111.27,111.61,82018.0,103.8912,104.0403,103.7048,104.0216,82018.0
2023-06-29 12:00:00,111.62,111.74,111.44,111.66,104197.0,104.031,104.1428,103.8632,104.0682,104197.0
2023-06-29 12:30:00,111.65,112.24,111.5,112.24,113820.0,104.0589,104.6088,103.9191,104.6088,113820.0
2023-06-29 13:00:00,112.29,112.38,111.7,111.85,63734.0,104.6554,104.7393,104.1055,104.2453,63734.0
2023-06-29 13:30:00,111.84,112.37,111.82,112.18,79048.0,104.236,104.73,104.2174,104.5529,79048.0
2023-06-29 14:00:00,112.18,112.33,111.96,112.31,82041.0,104.5529,104.6927,104.3478,104.6741,82041.0
2023-06-29 14:30:00,112.31,112.31,111.93,112.11,83492.0,104.6741,104.6741,104.3199,104.4877,83492.0
2023-06-29 15:00:00,112.12,112.36,112.11,112.23,142406.0,104.497,104.7207,104.4877,104.5995,142406.0
2023-06-29 15:30:00,112.24,113.02,112.02,112.97,559150.0,104.6088,105.3358,104.4038,105.2892,559150.0
2023-06-30 09:30:00,113.88,113.89,112.82,113.46,284758.0,106.1373,106.1466,105.1494,105.7459,284758.0
2023-06-30 10:00:00,113.47,114.23,113.43,114.21,221321.0,105.7552,106.4635,105.7179,106.4449,221321.0
2023-06-30 10:30:00,114.21,114.23,113.72,114.0,252507.0,106.4449,106.4635,105.9882,106.2492,252507.0
2023-06-30 11:00:00,113.99,114.49,113.99,114.33,104564.0,106.2398,106.7058,106.2398,106.5567,104564.0
2023-06-30 11:30:00,114.35,114.64,114.18,114.58,75352.0,106.5754,106.8456,106.4169,106.7897,75352.0
2023-06-30 12:00:00,114.58,114.63,114.44,114.54,120463.0,106.7897,106.8363,106.6592,106.7524,120463.0
2023-06-30 12:30:00,114.57,115.09,114.56,115.07,94927.0,106.7804,107.265,106.7711,107.2464,94927.0
2023-06-30 13:00:00,115.06,115.3,114.91,115.15,132367.0,107.2371,107.4608,107.0973,107.321,132367.0
2023-06-30 13:30:00,115.13,115.3,115.09,115.25,101069.0,107.3023,107.4608,107.265,107.4142,101069.0
2023-06-30 14:00:00,115.26,115.36,114.87,114.91,100032.0,107.4235,107.5167,107.06,107.0973,100032.0
2023-06-30 14:30:00,114.92,114.95,114.66,114.76,97751.0,107.1066,107.1346,106.8643,106.9575,97751.0
2023-06-30 15:00:00,114.76,114.84,114.56,114.76,147129.0,106.9575,107.032,106.7711,106.9575,147129.0
2023-06-30 15:30:00,114.77,114.88,114.28,114.43,646103.0,106.9668,107.0693,106.5101,106.6499,646103.0
2023-07-03 09:30:00,114.6,115.19,113.65,114.06,135444.0,106.8084,107.3582,105.9229,106.3051,135444.0
2023-07-03 10:00:00,114.09,114.73,113.95,114.69,64684.0,106.333,106.9295,106.2025,106.8922,64684.0
2023-07-03 10:30:00,114.67,114.96,114.24,114.91,65368.0,106.8736,107.1439,106.4728,107.0973,65368.0
2023-07-03 11:00:00,114.92,115.12,114.55,115.04,66872.0,107.1066,107.293,106.7618,107.2184,66872.0
2023-07-03 11:30:00,115.03,115.22,114.97,115.07,72413.0,107.2091,107.3862,107.1532,107.2464,72413.0
2023-07-03 12:00:00,115.09,115.17,114.89,114.93,121918.0,107.265,107.3396,107.0786,107.1159,121918.0
2023-07-03 12:30:00,114.95,115.12,114.63,114.65,191638.0,107.1346,107.293,106.8363,106.855,191638.0
2023-07-05 09:30:00,115.27,115.43,113.95,114.19,269126.0,107.4328,107.5819,106.2025,106.4262,269126.0
2023-07-05 10:00:00,114.17,114.65,113.96,114.5,162148.0,106.4076,106.855,106.2119,106.7152,162148.0
2023-07-05 10:30:00,114.52,114.64,113.98,114.22,121116.0,106.7338,106.8456,106.2305,106.4542,121116.0
2023-07-05 11:00:00,114.2,114.82,114.07,114.73,125719.0,106.4356,107.0134,106.3144,106.9295,125719.0
2023-07-05 11:30:00,114.75,115.05,114.47,114.62,73356.0,106.9482,107.2278,106.6872,106.827,73356.0
2023-07-05 12:00:00,114.63,114.67,114.42,114.51,113386.0,106.8363,106.8736,106.6406,106.7245,113386.0
2023-07-05 12:30:00,114.51,114.66,114.09,114.23,75538.0,106.7245,106.8643,106.333,106.4635,75538.0
2023-07-05 13:00:00,114.24,114.27,113.96,114.02,87658.0,106.4728,106.5008,106.2119,106.2678,87658.0
2023-07-05 13:30:00,114.03,114.17,113.78,114.01,48249.0,106.2771,106.4076,106.0441,106.2585,48249.0
2023-07-05 14:00:00,113.99,114.07,113.77,113.89,109034.0,106.2398,106.3144,106.0348,106.1466,109034.0
2023-07-05 14:30:00,113.89,114.12,113.89,114.11,76291.0,106.1466,106.361,106.1466,106.3517,76291.0
2023-07-05 15:00:00,114.11,114.14,113.96,114.0,98235.0,106.3517,106.3796,106.2119,106.2492,98235.0
2023-07-05 15:30:00,113.99,114.47,113.94,114.3,200380.0,106.2398,106.6872,106.1932,106.5288,200380.0
2023-07-06 09:30:00,113.06,113.99,112.55,112.66,274719.0,105.3731,106.2398,104.8977,105.0003,274719.0
2023-07-06 10:00:00,112.64,112.83,111.36,111.37,284749.0,104.9816,105.1587,103.7886,103.798,284749.0
2023-07-06 10:30:00,111.33,111.52,110.43,111.1,185511.0,103.7607,103.9378,102.9219,103.5463,185511.0
2023-07-06 11:00:00,111.25,111.35,110.75,110.82,321987.0,103.6861,103.7793,103.2201,103.2854,321987.0
2023-07-06 11:30:00,110.82,111.49,110.7,111.26,124639.0,103.2854,103.9098,103.1735,103.6954,124639.0
2023-07-06 12:00:00,111.26,111.32,110.93,111.03,78604.0,103.6954,103.7514,103.3879,103.4811,78604.0
2023-07-06 12:30:00,111.03,111.35,111.0,111.35,51282.0,103.4811,103.7793,103.4531,103.7793,51282.0
2023-07-06 13:00:00,111.4,111.58,111.16,111.34,59536.0,103.8259,103.9937,103.6022,103.77,59536.0
2023-07-06 13:30:00,111.34,111.62,111.28,111.53,42449.0,103.77,104.031,103.7141,103.9471,42449.0
2023-07-06 14:00:00,111.52,111.64,111.28,111.43,77472.0,103.9378,104.0496,103.7141,103.8539,77472.0
2023-07-06 14:30:00,111.52,112.04,111.51,111.92,67038.0,103.9378,104.4224,103.9284,104.3106,67038.0
2023-07-06 15:00:00,111.9,112.1,111.79,111.86,63713.0,104.2919,104.4783,104.1894,104.2546,63713.0
2023-07-06 15:30:00,111.85,112.52,111.8,112.26,487626.0,104.2453,104.8698,104.1987,104.6275,487626.0
2023-07-07 09:30:00,111.86,113.52,111.6,113.12,199557.0,104.2546,105.8018,104.0123,105.429,199557.0
2023-07-07 10:00:00,113.17,113.45,112.97,113.36,102079.0,105.4756,105.7365,105.2892,105.6527,102079.0
2023-07-07 10:30:00,113.36,114.08,113.2,113.99,104789.0,105.6527,106.3237,105.5035,106.2398,104789.0
2023-07-07 11:00:00,114.02,114.25,113.94,114.09,53562.0,106.2678,106.4822,106.1932,106.333,53562.0
2023-07-07 11:30:00,114.13,114.48,114.0,114.45,73323.0,106.3703,106.6965,106.2492,106.6686,73323.0
2023-07-07 12:00:00,114.46,115.18,114.46,115.06,150198.0,106.6779,107.3489,106.6779,107.2371,150198.0
2023-07-07 12:30:00,115.08,116.71,115.08,116.7,191652.0,107.2557,108.7749,107.2557,108.7656,191652.0
2023-07-07 13:00:00,116.71,117.55,116.5,117.54,279244.0,108.7749,109.5578,108.5792,109.5485,279244.0
2023-07-07 13:30:00,117.55,117.67,117.19,117.24,269791.0,109.5578,109.6696,109.2223,109.2689,269791.0
2023-07-07 14:00:00,117.22,117.55,116.98,117.37,266025.0,109.2502,109.5578,109.0265,109.39,266025.0
2023-07-07 14:30:00,117.35,117.54,117.29,117.4,193822.0,109.3714,109.5485,109.3155,109.418,193822.0
2023-07-07 15:00:00,117.43,117.62,117.35,117.53,170936.0,109.4459,109.623,109.3714,109.5391,170936.0
2023-07-07 15:30:00,117.52,117.52,116.06,116.21,729148.0,109.5298,109.5298,108.1691,108.3089,729148.0
2023-07-10 09:30:00,115.46,116.8,115.39,116.62,153459.0,107.6099,108.8588,107.5446,108.691,153459.0
2023-07-10 10:00:00,116.67,117.29,115.66,115.84,157638.0,108.7376,109.3155,107.7963,107.964,157638.0
2023-07-10 10:30:00,115.85,116.8,115.56,116.32,128034.0,107.9734,108.8588,107.7031,108.4114,128034.0
2023-07-10 11:00:00,116.35,116.4,115.72,115.97,97523.0,108.4394,108.486,107.8522,108.0852,97523.0
2023-07-10 11:30:00,115.95,116.59,115.92,116.52,95590.0,108.0666,108.6631,108.0386,108.5978,95590.0
2023-07-10 12:00:00,116.51,116.51,115.96,116.22,82727.0,108.5885,108.5885,108.0759,108.3182,82727.0
2023-07-10 12:30:00,116.24,116.26,115.61,115.91,82808.0,108.3369,108.3555,107.7497,108.0293,82808.0
2023-07-10 13:00:00,115.91,116.06,115.76,115.88,100372.0,108.0293,108.1691,107.8895,108.0013,100372.0
2023-07-10 13:30:00,115.87,116.11,115.74,116.02,128930.0,107.992,108.2157,107.8708,108.1318,128930.0
2023-07-10 14:00:00,116.04,116.16,115.5,115.9,157605.0,108.1505,108.2623,107.6472,108.02,157605.0
2023-07-10 14:30:00,115.84,115.97,115.8,115.91,80265.0,107.964,108.0852,107.9268,108.0293,80265.0
2023-07-10 15:00:00,115.92,115.99,115.75,115.83,89563.0,108.0386,108.1039,107.8802,107.9547,89563.0
2023-07-10 15:30:00,115.83,115.88,115.63,115.8,319623.0,107.9547,108.0013,107.7683,107.9268,319623.0
2023-07-11 09:30:00,116.49,118.05,116.36,118.0,206017.0,108.5699,110.0238,108.4487,109.9772,206017.0
2023-07-11 10:00:00,118.02,118.37,117.79,118.2,86342.0,109.9958,110.322,109.7815,110.1636,86342.0
2023-07-11 10:30:00,118.19,118.7,117.83,118.57,127150.0,110.1543,110.6296,109.8187,110.5084,127150.0
2023-07-11 11:00:00,118.61,119.19,118.58,119.16,100549.0,110.5457,111.0863,110.5178,111.0583,100549.0
2023-07-11 11:30:00,119.16,119.49,119.09,119.3,65708.0,111.0583,111.3659,110.9931,111.1888,65708.0
2023-07-11 12:00:00,119.29,119.56,119.16,119.38,70691.0,111.1795,111.4311,111.0583,111.2634,70691.0
2023-07-11 12:30:00,119.36,119.41,119.08,119.31,131834.0,111.2447,111.2913,110.9838,111.1981,131834.0
2023-07-11 13:00:00,119.31,119.32,118.98,119.3,107618.0,111.1981,111.2074,110.8906,111.1888,107618.0
2023-07-11 13:30:00,119.27,119.62,119.27,119.44,76600.0,111.1608,111.487,111.1608,111.3193,76600.0
2023-07-11 14:00:00,119.46,119.75,119.4,119.73,85312.0,111.3379,111.6082,111.282,111.5896,85312.0
2023-07-11 14:30:00,119.72,119.83,119.54,119.73,70977.0,111.5802,111.6828,111.4125,111.5896,70977.0
2023-07-11 15:00:00,119.72,119.89,119.69,119.8,86526.0,111.5802,111.7387,111.5523,111.6548,86526.0
2023-07-11 15:30:00,119.79,119.84,119.42,119.57,427028.0,111.6455,111.6921,111.3006,111.4404,427028.0
2023-07-12 09:30:00,120.5,120.87,119.75,120.48,233741.0,112.3072,112.6521,111.6082,112.2886,233741.0
2023-07-12 10:00:00,120.46,120.82,120.0,120.74,132433.0,112.2699,112.6055,111.8412,112.5309,132433.0
2023-07-12 10:30:00,120.63,120.83,120.37,120.83,94898.0,112.4284,112.6148,112.1861,112.6148,94898.0
2023-07-12 11:00:00,120.77,120.98,120.27,120.38,68386.0,112.5589,112.7546,112.0929,112.1954,68386.0
2023-07-12 11:30:00,120.39,120.56,119.99,120.45,119606.0,112.2047,112.3631,111.8319,112.2606,119606.0
2023-07-12 12:00:00,120.45,120.74,120.32,120.54,87426.0,112.2606,112.5309,112.1395,112.3445,87426.0
2023-07-12 12:30:00,120.56,120.79,120.38,120.67,90777.0,112.3631,112.5775,112.1954,112.4657,90777.0
2023-07-12 13:00:00,120.66,120.77,120.49,120.69,68010.0,112.4563,112.5589,112.2979,112.4843,68010.0
2023-07-12 13:30:00,120.68,120.98,120.68,120.88,61354.0,112.475,112.7546,112.475,112.6614,61354.0
2023-07-12 14:00:00,120.9,121.36,120.9,121.29,103037.0,112.68,113.1087,112.68,113.0435,103037.0
2023-07-12 14:30:00,121.29,121.36,121.19,121.31,101518.0,113.0435,113.1087,112.9503,113.0621,101518.0
2023-07-12 15:00:00,121.3,121.75,121.27,121.59,155883.0,113.0528,113.4722,113.0249,113.3231,155883.0
2023-07-12 15:30:00,121.59,121.83,121.43,121.71,475387.0,113.3231,113.5468,113.174,113.4349,475387.0
2023-07-13 09:30:00,122.01,123.75,121.62,123.65,135707.0,113.7146,115.3362,113.3511,115.243,135707.0
2023-07-13 10:00:00,123.65,124.33,123.05,123.11,198799.0,115.243,115.8768,114.6838,114.7398,198799.0
2023-07-13 10:30:00,123.12,123.43,123.03,123.28,94569.0,114.7491,115.038,114.6652,114.8982,94569.0
2023-07-13 11:00:00,123.27,123.36,122.7,122.82,96929.0,114.8889,114.9728,114.3576,114.4695,96929.0
2023-07-13 11:30:00,122.83,122.87,121.97,122.26,115017.0,114.4788,114.5161,113.6773,113.9476,115017.0
2023-07-13 12:00:00,122.27,122.37,121.91,121.92,66844.0,113.9569,114.0501,113.6214,113.6307,66844.0
2023-07-13 12:30:00,121.91,121.91,121.55,121.56,50942.0,113.6214,113.6214,113.2858,113.2951,50942.0
2023-07-13 13:00:00,121.54,121.72,121.24,121.7,96963.0,113.2765,113.4443,112.9969,113.4256,96963.0
2023-07-13 13:30:00,121.7,121.94,121.62,121.88,87411.0,113.4256,113.6493,113.3511,113.5934,87411.0
2023-07-13 14:00:00,121.87,122.43,121.85,122.32,83860.0,113.5841,114.106,113.5654,114.0035,83860.0
2023-07-13 14:30:00,122.27,122.78,122.23,122.76,52661.0,113.9569,114.4322,113.9196,114.4136,52661.0
2023-07-13 15:00:00,122.77,122.97,122.63,122.8,57757.0,114.4229,114.6093,114.2924,114.4508,57757.0
2023-07-13 15:30:00,122.82,123.15,122.52,122.56,318797.0,114.4695,114.777,114.1899,114.2272,318797.0
2023-07-14 09:30:00,121.16,121.16,119.52,119.64,199982.0,113.7057,113.7057,112.1666,112.2792,199982.0
2023-07-14 10:00:00,119.59,119.66,118.32,118.44,114482.0,112.2323,112.298,111.0404,111.153,114482.0
2023-07-14 10:30:00,118.42,118.52,117.75,118.5,116390.0,111.1342,111.2281,110.5055,111.2093,116390.0
2023-07-14 11:00:00,118.53,119.22,118.4,119.0,54734.0,111.2375,111.885,111.1155,111.6786,54734.0
2023-07-14 11:30:00,119.02,119.32,118.67,119.32,90696.0,111.6973,111.9789,111.3689,111.9789,90696.0
2023-07-14 12:00:00,119.25,119.28,118.74,118.75,44911.0,111.9132,111.9413,111.4346,111.4439,44911.0
2023-07-14 12:30:00,118.75,118.89,118.59,118.7,81202.0,111.4439,111.5753,111.2938,111.397,81202.0
2023-07-14 13:00:00,118.66,118.85,118.54,118.76,35224.0,111.3595,111.5378,111.2469,111.4533,35224.0
2023-07-14 13:30:00,118.77,119.05,118.72,118.95,82990.0,111.4627,111.7255,111.4158,111.6316,82990.0
2023-07-14 14:00:00,118.92,119.3,118.9,119.08,66358.0,111.6035,111.9601,111.5847,111.7536,66358.0
2023-07-14 14:30:00,119.1,119.17,118.89,119.02,93419.0,111.7724,111.8381,111.5753,111.6973,93419.0
2023-07-14 15:00:00,119.02,119.26,118.85,119.0,91168.0,111.6973,111.9226,111.5378,111.6786,91168.0
2023-07-14 15:30:00,119.01,119.11,118.68,118.98,441118.0,111.6879,111.7818,111.3782,111.6598,441118.0
2023-07-17 09:30:00,118.21,119.33,118.19,118.77,110759.0,110.9372,111.9883,110.9184,111.4627,110759.0
2023-07-17 10:00:00,118.71,119.07,118.61,119.0,46584.0,111.4064,111.7443,111.3126,111.6786,46584.0
2023-07-17 10:30:00,119.04,119.43,118.88,119.1,148512.0,111.7161,112.0821,111.5659,111.7724,148512.0
2023-07-17 11:00:00,119.15,119.38,118.96,119.15,139287.0,111.8193,112.0352,111.641,111.8193,139287.0
2023-07-17 11:30:00,119.09,119.18,118.64,118.69,101445.0,111.763,111.8475,111.3407,111.3876,101445.0
2023-07-17 12:00:00,118.71,119.1,118.71,118.92,84481.0,111.4064,111.7724,111.4064,111.6035,84481.0
2023-07-17 12:30:00,118.89,118.98,118.66,118.9,59171.0,111.5753,111.6598,111.3595,111.5847,59171.0
2023-07-17 13:00:00,118.92,119.24,118.86,119.18,78878.0,111.6035,111.9038,111.5472,111.8475,78878.0
2023-07-17 13:30:00,119.19,119.4,119.14,119.34,73017.0,111.8569,112.054,111.8099,111.9976,73017.0
2023-07-17 14:00:00,119.32,119.68,119.3,119.61,50932.0,111.9789,112.3167,111.9601,112.251,50932.0
2023-07-17 14:30:00,119.63,119.67,119.19,119.28,91989.0,112.2698,112.3073,111.8569,111.9413,91989.0
2023-07-17 15:00:00,119.28,119.54,119.12,119.29,82081.0,111.9413,112.1853,111.7912,111.9507,82081.0
2023-07-17 15:30:00,119.27,119.27,118.6,118.67,254780.0,111.9319,111.9319,111.3032,111.3689,254780.0
2023-07-18 09:30:00,118.32,122.11,118.2,121.96,132546.0,111.0404,114.5972,110.9278,114.4564,132546.0
2023-07-18 10:00:00,121.93,122.47,121.83,122.31,66528.0,114.4283,114.9351,114.3344,114.7849,66528.0
2023-07-18 10:30:00,122.31,122.52,122.02,122.48,79001.0,114.7849,114.982,114.5128,114.9445,79001.0
2023-07-18 11:00:00,122.52,123.14,122.49,123.09,87492.0,114.982,115.5638,114.9538,115.5169,87492.0
2023-07-18 11:30:00,123.03,123.12,122.7,123.11,99791.0,115.4606,115.5451,115.1509,115.5357,99791.0
2023-07-18 12:00:00,123.09,123.16,122.74,123.05,44451.0,115.5169,115.5826,115.1885,115.4794,44451.0
2023-07-18 12:30:00,123.05,123.16,122.78,122.92,47280.0,115.4794,115.5826,115.226,115.3574,47280.0
2023-07-18 13:00:00,122.91,122.97,122.56,122.78,53951.0,115.348,115.4043,115.0195,115.226,53951.0
2023-07-18 13:30:00,122.76,123.12,122.67,122.85,50325.0,115.2072,115.5451,115.1228,115.2917,50325.0
2023-07-18 14:00:00,122.84,122.96,122.63,122.91,97849.0,115.2823,115.3949,115.0852,115.348,97849.0
2023-07-18 14:30:00,122.89,123.01,122.65,123.0,112452.0,115.3292,115.4418,115.104,115.4325,112452.0
2023-07-18 15:00:00,123.01,123.63,122.95,123.51,219663.0,115.4418,116.0237,115.3855,115.9111,219663.0
2023-07-18 15:30:00,123.55,123.55,122.65,122.8,527078.0,115.9486,115.9486,115.104,115.2448,527078.0
2023-07-19 09:30:00,122.8,124.68,122.75,124.42,162184.0,115.2448,117.0091,115.1978,116.7651,162184.0
2023-07-19 10:00:00,124.42,124.59,123.71,123.71,86751.0,116.7651,116.9246,116.0988,116.0988,86751.0
2023-07-19 10:30:00,123.67,123.82,123.05,123.35,77863.0,116.0612,116.202,115.4794,115.7609,77863.0
2023-07-19 11:00:00,123.36,123.97,123.36,123.9,72602.0,115.7703,116.3428,115.7703,116.2771,72602.0
2023-07-19 11:30:00,123.89,124.02,123.69,123.83,82888.0,116.2677,116.3897,116.08,116.2114,82888.0
2023-07-19 12:00:00,123.8,123.86,122.84,122.85,70951.0,116.1832,116.2396,115.2823,115.2917,70951.0
2023-07-19 12:30:00,122.85,123.0,122.52,122.97,43479.0,115.2917,115.4325,114.982,115.4043,43479.0
2023-07-19 13:00:00,123.01,123.38,122.88,123.26,93333.0,115.4418,115.7891,115.3198,115.6765,93333.0
2023-07-19 13:30:00,123.28,123.3,122.24,122.42,88215.0,115.6952,115.714,114.7192,114.8881,88215.0
2023-07-19 14:00:00,122.41,122.43,121.89,122.08,81545.0,114.8788,114.8975,114.3908,114.5691,81545.0
2023-07-19 14:30:00,122.06,122.42,122.01,122.38,42653.0,114.5503,114.8881,114.5034,114.8506,42653.0
2023-07-19 15:00:00,122.4,122.73,122.28,122.72,77682.0,114.8694,115.1791,114.7568,115.1697,77682.0
2023-07-19 15:30:00,122.73,122.78,122.39,122.42,190140.0,115.1791,115.226,114.86,114.8881,190140.0
2023-07-20 09:30:00,124.3,124.72,123.57,123.88,198760.0,116.6525,117.0466,115.9674,116.2583,198760.0
2023-07-20 10:00:00,123.83,124.08,123.52,123.61,96946.0,116.2114,116.446,115.9205,116.0049,96946.0
2023-07-20 10:30:00,123.64,123.92,123.5,123.84,96071.0,116.0331,116.2959,115.9017,116.2208,96071.0
2023-07-20 11:00:00,123.82,124.01,123.41,123.49,81097.0,116.202,116.3803,115.8172,115.8923,81097.0
2023-07-20 11:30:00,123.47,123.5,122.83,123.2,72853.0,115.8735,115.9017,115.2729,115.6202,72853.0
2023-07-20 12:00:00,123.22,123.37,123.0,123.16,66098.0,115.6389,115.7797,115.4325,115.5826,66098.0
2023-07-20 12:30:00,123.18,123.35,123.06,123.18,63003.0,115.6014,115.7609,115.4888,115.6014,63003.0
2023-07-20 13:00:00,123.2,123.29,123.08,123.22,85582.0,115.6202,115.7046,115.5075,115.6389,85582.0
2023-07-20 13:30:00,123.2,123.49,123.16,123.36,39382.0,115.6202,115.8923,115.5826,115.7703,39382.0
2023-07-20 14:00:00,123.39,123.45,123.16,123.34,50103.0,115.7985,115.8548,115.5826,115.7515,50103.0
2023-07-20 14:30:00,123.34,123.83,123.34,123.78,49181.0,115.7515,116.2114,115.7515,116.1645,49181.0
2023-07-20 15:00:00,123.8,123.82,123.4,123.41,92158.0,116.1832,116.202,115.8079,115.8172,92158.0
2023-07-20 15:30:00,123.42,123.58,123.06,123.48,416712.0,115.8266,115.9768,115.4888,115.8829,416712.0
2023-07-21 09:30:00,124.02,124.32,123.24,123.44,167111.0,116.3897,116.6713,115.6577,115.8454,167111.0
2023-07-21 10:00:00,123.51,124.21,123.4,123.94,132264.0,115.9111,116.568,115.8079,116.3146,132264.0
2023-07-21 10:30:00,123.93,124.59,123.93,124.22,69256.0,116.3052,116.9246,116.3052,116.5774,69256.0
2023-07-21 11:00:00,124.24,124.42,124.0,124.28,74242.0,116.5962,116.7651,116.3709,116.6337,74242.0
2023-07-21 11:30:00,124.32,124.52,124.18,124.4,73363.0,116.6713,116.8589,116.5399,116.7463,73363.0
2023-07-21 12:00:00,124.37,124.52,124.14,124.5,76219.0,116.7182,116.8589,116.5023,116.8402,76219.0
2023-07-21 12:30:00,124.5,124.52,124.21,124.32,42571.0,116.8402,116.8589,116.568,116.6713,42571.0
2023-07-21 13:00:00,124.3,124.49,124.2,124.25,52473.0,116.6525,116.8308,116.5586,116.6056,52473.0
2023-07-21 13:30:00,124.25,124.36,124.13,124.16,50934.0,116.6056,116.7088,116.4929,116.5211,50934.0
2023-07-21 14:00:00,124.18,124.34,124.09,124.27,51806.0,116.5399,116.69,116.4554,116.6243,51806.0
2023-07-21 14:30:00,124.26,124.56,124.26,124.47,55576.0,116.6149,116.8965,116.6149,116.812,55576.0
2023-07-21 15:00:00,124.49,124.53,124.18,124.36,70264.0,116.8308,116.8683,116.5399,116.7088,70264.0
2023-07-21 15:30:00,124.38,124.68,124.2,124.61,311797.0,116.7276,117.0091,116.5586,116.9434,311797.0
2023-07-24 09:30:00,125.0,125.88,124.8,125.77,163117.0,117.3094,118.1353,117.1217,118.032,163117.0
2023-07-24 10:00:00,125.78,126.36,125.34,125.56,104868.0,118.0414,118.5857,117.6285,117.835,104868.0
2023-07-24 10:30:00,125.57,126.5,125.46,126.36,63847.0,117.8443,118.7171,117.7411,118.5857,63847.0
2023-07-24 11:00:00,126.35,126.73,126.28,126.67,92129.0,118.5764,118.933,118.5107,118.8767,92129.0
2023-07-24 11:30:00,126.66,126.87,126.61,126.78,102374.0,118.8673,119.0644,118.8204,118.9799,102374.0
2023-07-24 12:00:00,126.76,126.95,126.53,126.85,74787.0,118.9611,119.1394,118.7453,119.0456,74787.0
2023-07-24 12:30:00,126.89,127.02,126.76,126.81,86729.0,119.0831,119.2051,118.9611,119.0081,86729.0
2023-07-24 13:00:00,126.8,127.27,126.61,127.24,67011.0,118.9987,119.4398,118.8204,119.4116,67011.0
2023-07-24 13:30:00,127.24,127.43,126.92,127.14,63694.0,119.4116,119.5899,119.1113,119.3178,63694.0
2023-07-24 14:00:00,127.16,127.19,126.63,126.66,75034.0,119.3365,119.3647,118.8391,118.8673,75034.0
2023-07-24 14:30:00,126.67,126.7,126.47,126.61,51149.0,118.8767,118.9048,118.689,118.8204,51149.0
2023-07-24 15:00:00,126.6,126.6,126.18,126.26,103633.0,118.811,118.811,118.4168,118.4919,103633.0
2023-07-24 15:30:00,126.29,126.56,126.12,126.16,349951.0,118.52,118.7734,118.3605,118.398,349951.0
2023-07-25 09:30:00,126.18,126.79,125.63,125.82,77572.0,118.4168,118.9893,117.9007,118.079,77572.0
2023-07-25 10:00:00,125.87,126.88,125.82,126.86,42914.0,118.1259,119.0737,118.079,119.055,42914.0
2023-07-25 10:30:00,126.83,127.04,126.55,126.82,61778.0,119.0268,119.2239,118.7641,119.0174,61778.0
2023-07-25 11:00:00,126.82,126.97,126.65,126.67,43231.0,119.0174,119.1582,118.8579,118.8767,43231.0
2023-07-25 11:30:00,126.74,127.29,126.7,127.06,36952.0,118.9424,119.4585,118.9048,119.2427,36952.0
2023-07-25 12:00:00,127.06,127.26,127.03,127.22,36625.0,119.2427,119.4304,119.2145,119.3928,36625.0
2023-07-25 12:30:00,127.22,127.52,127.12,127.51,35193.0,119.3928,119.6744,119.299,119.665,35193.0
2023-07-25 13:00:00,127.49,127.72,127.41,127.7,41049.0,119.6462,119.8621,119.5711,119.8433,41049.0
2023-07-25 13:30:00,127.71,127.97,127.71,127.87,60518.0,119.8527,120.0967,119.8527,120.0028,60518.0
2023-07-25 14:00:00,127.88,128.69,127.84,128.48,164695.0,120.0122,120.7724,119.9747,120.5753,164695.0
2023-07-25 14:30:00,128.47,128.65,128.04,128.16,64745.0,120.5659,120.7348,120.1624,120.275,64745.0
2023-07-25 15:00:00,128.2,128.44,128.05,128.39,137764.0,120.3125,120.5378,120.1718,120.4908,137764.0
2023-07-25 15:30:00,128.39,128.57,128.05,128.5,386163.0,120.4908,120.6598,120.1718,120.5941,386163.0
2023-07-26 09:30:00,126.63,127.9,126.57,127.6,290884.0,118.8391,120.031,118.7828,119.7494,290884.0
2023-07-26 10:00:00,127.58,128.4,127.43,128.3,210126.0,119.7307,120.5002,119.5899,120.4064,210126.0
2023-07-26 10:30:00,128.3,128.71,127.74,128.63,102266.0,120.4064,120.7912,119.8808,120.7161,102266.0
2023-07-26 11:00:00,128.64,129.07,128.5,128.98,92842.0,120.7255,121.129,120.5941,121.0445,92842.0
2023-07-26 11:30:00,128.96,129.3,128.78,128.9,87069.0,121.0258,121.3449,120.8569,120.9695,87069.0
2023-07-26 12:00:00,128.81,128.88,128.44,128.79,46982.0,120.885,120.9507,120.5378,120.8662,46982.0
2023-07-26 12:30:00,128.78,128.78,128.5,128.73,31009.0,120.8569,120.8569,120.5941,120.8099,31009.0
2023-07-26 13:00:00,128.73,128.81,128.46,128.64,60977.0,120.8099,120.885,120.5565,120.7255,60977.0
2023-07-26 13:30:00,128.62,128.85,128.58,128.62,32481.0,120.7067,120.9225,120.6692,120.7067,32481.0
2023-07-26 14:00:00,128.6,128.95,128.45,128.65,69645.0,120.6879,121.0164,120.5472,120.7348,69645.0
2023-07-26 14:30:00,128.68,129.42,128.6,129.05,86258.0,120.763,121.4575,120.6879,121.1102,86258.0
2023-07-26 15:00:00,129.08,129.24,128.61,128.9,77685.0,121.1384,121.2885,120.6973,120.9695,77685.0
2023-07-26 15:30:00,128.92,129.33,128.68,129.32,630709.0,120.9882,121.373,120.763,121.3636,630709.0
2023-07-27 09:30:00,130.0,130.15,128.03,128.92,148805.0,122.0018,122.1426,120.153,120.9882,148805.0
2023-07-27 10:00:00,128.82,129.92,128.77,129.85,73904.0,120.8944,121.9267,120.8475,121.861,73904.0
2023-07-27 10:30:00,129.8,129.97,129.46,129.54,50359.0,121.8141,121.9736,121.495,121.5701,50359.0
2023-07-27 11:00:00,129.57,129.74,128.96,129.02,70294.0,121.5982,121.7578,121.0258,121.0821,70294.0
2023-07-27 11:30:00,129.03,129.9,128.92,129.71,71396.0,121.0915,121.9079,120.9882,121.7296,71396.0
2023-07-27 12:00:00,129.74,129.91,129.62,129.85,34848.0,121.7578,121.9173,121.6452,121.861,34848.0
2023-07-27 12:30:00,129.86,130.45,129.81,130.14,51541.0,121.8704,122.4241,121.8235,122.1332,51541.0
2023-07-27 13:00:00,130.16,130.45,129.92,130.18,98560.0,122.1519,122.4241,121.9267,122.1707,98560.0
2023-07-27 13:30:00,130.14,130.17,129.8,129.87,68425.0,122.1332,122.1613,121.8141,121.8798,68425.0
2023-07-27 14:00:00,129.86,130.0,129.4,129.59,96115.0,121.8704,122.0018,121.4387,121.617,96115.0
2023-07-27 14:30:00,129.57,129.98,129.44,129.74,211426.0,121.5982,121.983,121.4762,121.7578,211426.0
2023-07-27 15:00:00,129.73,129.79,128.9,129.03,79575.0,121.7484,121.8047,120.9695,121.0915,79575.0
2023-07-27 15:30:00,129.04,129.19,128.51,128.76,283099.0,121.1009,121.2416,120.6035,120.8381,283099.0
2023-07-28 09:30:00,129.31,129.31,127.75,128.74,111610.0,121.3542,121.3542,119.8902,120.8193,111610.0
2023-07-28 10:00:00,128.93,129.96,128.93,129.33,213307.0,120.9976,121.9643,120.9976,121.373,213307.0
2023-07-28 10:30:00,129.39,129.96,129.08,129.91,239028.0,121.4293,121.9643,121.1384,121.9173,239028.0
2023-07-28 11:00:00,129.88,130.37,129.56,130.28,96742.0,121.8892,122.349,121.5889,122.2646,96742.0
2023-07-28 11:30:00,130.27,130.45,130.06,130.22,104617.0,122.2552,122.4241,122.0581,122.2083,104617.0
2023-07-28 12:00:00,130.25,130.52,130.07,130.29,189107.0,122.2364,122.4898,122.0675,122.2739,189107.0
2023-07-28 12:30:00,130.24,130.46,130.13,130.14,45138.0,122.227,122.4335,122.1238,122.1332,45138.0
2023-07-28 13:00:00,130.15,130.22,129.99,130.08,58031.0,122.1426,122.2083,121.9924,122.0769,58031.0
2023-07-28 13:30:00,130.08,130.38,129.94,130.32,267739.0,122.0769,122.3584,121.9455,122.3021,267739.0
2023-07-28 14:00:00,130.3,130.75,130.28,130.67,63692.0,122.2833,122.7056,122.2646,122.6306,63692.0
2023-07-28 14:30:00,130.66,130.75,130.54,130.67,208632.0,122.6212,122.7056,122.5086,122.6306,208632.0
2023-07-28 15:00:00,130.66,130.88,130.55,130.59,99274.0,122.6212,122.8276,122.518,122.5555,99274.0
2023-07-28 15:30:00,130.56,130.9,130.44,130.7,278331.0,122.5273,122.8464,122.4147,122.6587,278331.0
2023-07-31 09:30:00,131.57,132.76,131.2,132.0,142698.0,123.4752,124.592,123.128,123.8787,142698.0
2023-07-31 10:00:00,132.0,132.78,131.99,132.35,102434.0,123.8787,124.6108,123.8694,124.2072,102434.0
2023-07-31 10:30:00,132.35,132.77,131.92,132.05,86556.0,124.2072,124.6014,123.8037,123.9257,86556.0
2023-07-31 11:00:00,132.03,132.83,132.03,132.71,73396.0,123.9069,124.6577,123.9069,124.5451,73396.0
2023-07-31 11:30:00,132.66,132.95,132.54,132.71,140360.0,124.4981,124.7703,124.3855,124.5451,140360.0
2023-07-31 12:00:00,132.67,132.81,132.54,132.78,56694.0,124.5075,124.6389,124.3855,124.6108,56694.0
2023-07-31 12:30:00,132.83,132.83,132.5,132.62,46317.0,124.6577,124.6577,124.348,124.4606,46317.0
2023-07-31 13:00:00,132.63,132.64,132.22,132.35,45224.0,124.47,124.4794,124.0852,124.2072,45224.0
2023-07-31 13:30:00,132.35,132.66,132.34,132.51,57216.0,124.2072,124.4981,124.1978,124.3574,57216.0
2023-07-31 14:00:00,132.51,132.71,132.43,132.7,44639.0,124.3574,124.5451,124.2823,124.5357,44639.0
2023-07-31 14:30:00,132.71,132.97,132.69,132.96,63139.0,124.5451,124.7891,124.5263,124.7797,63139.0
2023-07-31 15:00:00,132.97,132.97,132.42,132.47,55050.0,124.7891,124.7891,124.2729,124.3198,55050.0
2023-07-31 15:30:00,132.47,132.59,132.08,132.55,379084.0,124.3198,124.4324,123.9538,124.3949,379084.0
2023-08-01 09:30:00,131.54,132.05,131.24,131.51,140642.0,123.447,123.9257,123.1655,123.4189,140642.0
2023-08-01 10:00:00,131.5,131.56,130.75,130.88,163255.0,123.4095,123.4658,122.7056,122.8276,163255.0
2023-08-01 10:30:00,130.84,130.96,130.28,130.49,79346.0,122.7901,122.9027,122.2646,122.4616,79346.0
2023-08-01 11:00:00,130.52,130.66,130.16,130.47,94586.0,122.4898,122.6212,122.1519,122.4429,94586.0
2023-08-01 11:30:00,130.45,130.79,130.29,130.49,112973.0,122.4241,122.7432,122.2739,122.4616,112973.0
2023-08-01 12:00:00,130.54,130.67,130.29,130.37,56669.0,122.5086,122.6306,122.2739,122.349,56669.0
2023-08-01 12:30:00,130.36,130.99,130.34,130.83,69535.0,122.3396,122.9309,122.3209,122.7807,69535.0
2023-08-01 13:00:00,130.84,131.55,130.75,131.5,78085.0,122.7901,123.4564,122.7056,123.4095,78085.0
2023-08-01 13:30:00,131.53,131.77,131.45,131.77,93349.0,123.4377,123.6629,123.3626,123.6629,93349.0
2023-08-01 14:00:00,131.76,132.05,131.67,131.83,84892.0,123.6535,123.9257,123.569,123.7192,84892.0
2023-08-01 14:30:00,131.83,131.86,131.62,131.72,67696.0,123.7192,123.7474,123.5221,123.616,67696.0
2023-08-01 15:00:00,131.72,131.87,131.56,131.7,84488.0,123.616,123.7567,123.4658,123.5972,84488.0
2023-08-01 15:30:00,131.72,131.84,131.53,131.77,289061.0,123.616,123.7286,123.4377,123.6629,289061.0
2023-08-02 09:30:00,130.75,131.55,130.08,130.94,190184.0,122.7056,123.4564,122.0769,122.884,190184.0
2023-08-02 10:00:00,130.98,131.46,130.19,131.26,148263.0,122.9215,123.372,122.1801,123.1843,148263.0
2023-08-02 10:30:00,131.31,131.82,128.85,128.91,193981.0,123.2312,123.7098,120.9225,120.9789,193981.0
2023-08-02 11:00:00,128.88,130.28,128.68,130.02,94513.0,120.9507,122.2646,120.763,122.0206,94513.0
2023-08-02 11:30:00,130.02,130.03,129.33,129.55,60525.0,122.0206,122.0299,121.373,121.5795,60525.0
2023-08-02 12:00:00,129.5,129.64,129.03,129.23,56231.0,121.5326,121.6639,121.0915,121.2792,56231.0
2023-08-02 12:30:00,129.22,129.75,129.18,129.74,60774.0,121.2698,121.7672,121.2322,121.7578,60774.0
2023-08-02 13:00:00,129.75,130.1,129.6,130.09,123858.0,121.7672,122.0956,121.6264,122.0863,123858.0
2023-08-02 13:30:00,130.11,130.44,130.08,130.25,99812.0,122.105,122.4147,122.0769,122.2364,99812.0
2023-08-02 14:00:00,130.25,130.65,130.22,130.55,88745.0,122.2364,122.6118,122.2083,122.518,88745.0
2023-08-02 14:30:00,130.53,130.64,130.23,130.5,99888.0,122.4992,122.6024,122.2176,122.471,99888.0
2023-08-02 15:00:00,130.52,130.59,130.25,130.39,91667.0,122.4898,122.5555,122.2364,122.3678,91667.0
2023-08-02 15:30:00,130.39,130.44,129.89,129.96,467185.0,122.3678,122.4147,121.8986,121.9643,467185.0
2023-08-03 09:30:00,130.36,131.18,129.9,130.91,128335.0,122.3396,123.1092,121.9079,122.8558,128335.0
2023-08-03 10:00:00,130.89,131.44,130.56,131.21,108806.0,122.837,123.3532,122.5273,123.1373,108806.0
2023-08-03 10:30:00,131.07,132.13,130.93,131.89,106102.0,123.006,124.0007,122.8746,123.7755,106102.0
2023-08-03 11:00:00,131.89,132.79,131.89,132.74,178711.0,123.7755,124.6201,123.7755,124.5732,178711.0
2023-08-03 11:30:00,132.75,132.92,132.48,132.71,188954.0,124.5826,124.7421,124.3292,124.5451,188954.0
2023-08-03 12:00:00,132.74,132.99,132.23,132.6,184229.0,124.5732,124.8078,124.0946,124.4418,184229.0
2023-08-03 12:30:00,132.61,132.98,132.53,132.96,129322.0,124.4512,124.7984,124.3761,124.7797,129322.0
2023-08-03 13:00:00,132.98,133.3,132.7,132.7,109997.0,124.7984,125.0988,124.5357,124.5357,109997.0
2023-08-03 13:30:00,132.74,133.05,132.35,132.35,97972.0,124.5732,124.8641,124.2072,124.2072,97972.0
2023-08-03 14:00:00,132.36,132.78,132.26,132.53,148722.0,124.2166,124.6108,124.1227,124.3761,148722.0
2023-08-03 14:30:00,132.53,132.81,132.38,132.67,220163.0,124.3761,124.6389,124.2354,124.5075,220163.0
2023-08-03 15:00:00,132.67,132.88,132.21,132.33,227713.0,124.5075,124.7046,124.0758,124.1884,227713.0
2023-08-03 15:30:00,132.32,132.6,131.65,131.69,589997.0,124.1791,124.4418,123.5503,123.5878,589997.0
2023-08-04 09:30:00,135.0,135.92,130.23,131.29,513956.0,126.6942,127.5576,122.2176,123.2124,513956.0
2023-08-04 10:00:00,131.3,131.33,129.16,130.45,294256.0,123.2218,123.25,121.2135,122.4241,294256.0
2023-08-04 10:30:00,130.45,131.06,129.98,130.06,191469.0,122.4241,122.9966,121.983,122.0581,191469.0
2023-08-04 11:00:00,130.08,130.56,129.51,129.74,234069.0,122.0769,122.5273,121.5419,121.7578,234069.0
2023-08-04 11:30:00,129.79,130.4,129.44,129.47,179385.0,121.8047,122.3772,121.4762,121.5044,179385.0
2023-08-04 12:00:00,129.5,130.04,129.18,129.59,188504.0,121.5326,122.0393,121.2322,121.617,188504.0
2023-08-04 12:30:00,129.56,130.56,129.46,130.28,159109.0,121.5889,122.5273,121.495,122.2646,159109.0
2023-08-04 13:00:00,130.28,130.71,130.11,130.53,189708.0,122.2646,122.6681,122.105,122.4992,189708.0
2023-08-04 13:30:00,130.53,130.64,129.9,130.06,179194.0,122.4992,122.6024,121.9079,122.0581,179194.0
2023-08-04 14:00:00,130.04,130.24,129.61,130.02,190668.0,122.0393,122.227,121.6358,122.0206,190668.0
2023-08-04 14:30:00,130.05,130.1,129.3,129.58,162520.0,122.0487,122.0956,121.3449,121.6076,162520.0
2023-08-04 15:00:00,129.59,130.29,129.58,129.78,275342.0,121.617,122.2739,121.6076,121.7953,275342.0
2023-08-04 15:30:00,129.77,130.16,129.51,129.8,833999.0,121.7859,122.1519,121.5419,121.8141,833999.0
2023-08-07 09:30:00,130.44,130.44,128.13,129.47,175171.0,122.4147,122.4147,120.2468,121.5044,175171.0
2023-08-07 10:00:00,129.47,129.98,129.07,129.61,90568.0,121.5044,121.983,121.129,121.6358,90568.0
2023-08-07 10:30:00,129.61,129.71,128.43,128.53,158568.0,121.6358,121.7296,120.5284,120.6222,158568.0
2023-08-07 11:00:00,128.56,129.73,128.41,129.19,120954.0,120.6504,121.7484,120.5096,121.2416,120954.0
2023-08-07 11:30:00,129.22,129.36,128.61,128.74,148630.0,121.2698,121.4012,120.6973,120.8193,148630.0
2023-08-07 12:00:00,128.74,128.9,128.46,128.57,72769.0,120.8193,120.9695,120.5565,120.6598,72769.0
2023-08-07 12:30:00,128.59,128.88,128.5,128.82,99271.0,120.6785,120.9507,120.5941,120.8944,99271.0
2023-08-07 13:00:00,128.82,128.89,128.63,128.66,83122.0,120.8944,120.9601,120.7161,120.7442,83122.0
2023-08-07 13:30:00,128.66,128.7,128.1,128.17,75416.0,120.7442,120.7818,120.2187,120.2844,75416.0
2023-08-07 14:00:00,128.19,128.27,127.44,127.59,133128.0,120.3031,120.3782,119.5993,119.7401,133128.0
2023-08-07 14:30:00,127.61,127.92,127.53,127.68,139914.0,119.7588,120.0498,119.6838,119.8245,139914.0
2023-08-07 15:00:00,127.7,127.74,127.24,127.48,152721.0,119.8433,119.8808,119.4116,119.6368,152721.0
2023-08-07 15:30:00,127.48,127.76,127.27,127.59,733411.0,119.6368,119.8996,119.4398,119.7401,733411.0
2023-08-08 09:30:00,125.53,126.47,124.76,126.0,235162.0,117.8068,118.689,117.0842,118.2479,235162.0
2023-08-08 10:00:00,126.0,126.27,125.58,125.84,226694.0,118.2479,118.5013,117.8537,118.0977,226694.0
2023-08-08 10:30:00,125.85,126.25,125.55,126.02,186951.0,118.1071,118.4825,117.8256,118.2667,186951.0
2023-08-08 11:00:00,126.02,126.81,125.75,126.61,85795.0,118.2667,119.0081,118.0133,118.8204,85795.0
2023-08-08 11:30:00,126.61,126.92,126.57,126.67,55087.0,118.8204,119.1113,118.7828,118.8767,55087.0
2023-08-08 12:00:00,126.65,127.29,126.6,127.15,39937.0,118.8579,119.4585,118.811,119.3271,39937.0
2023-08-08 12:30:00,127.16,127.46,127.16,127.35,54843.0,119.3365,119.6181,119.3365,119.5148,54843.0
2023-08-08 13:00:00,127.32,127.75,127.29,127.53,81949.0,119.4867,119.8902,119.4585,119.6838,81949.0
2023-08-08 13:30:00,127.54,127.79,127.43,127.73,94906.0,119.6931,119.9278,119.5899,119.8715,94906.0
2023-08-08 14:00:00,127.7,127.92,127.3,127.79,93262.0,119.8433,120.0498,119.4679,119.9278,93262.0
2023-08-08 14:30:00,127.81,128.2,127.81,128.05,69631.0,119.9465,120.3125,119.9465,120.1718,69631.0
2023-08-08 15:00:00,128.05,128.27,127.96,128.25,68154.0,120.1718,120.3782,120.0873,120.3595,68154.0
2023-08-08 15:30:00,128.25,128.64,128.07,128.41,351319.0,120.3595,120.7255,120.1905,120.5096,351319.0
2023-08-09 09:30:00,129.62,131.33,129.39,131.28,142939.0,121.6452,123.25,121.4293,123.203,142939.0
2023-08-09 10:00:00,131.28,131.75,130.71,131.74,192530.0,123.203,123.6441,122.6681,123.6347,192530.0
2023-08-09 10:30:00,131.69,132.08,130.98,131.04,95937.0,123.5878,123.9538,122.9215,122.9778,95937.0
2023-08-09 11:00:00,131.04,131.55,130.78,130.91,83050.0,122.9778,123.4564,122.7338,122.8558,83050.0
2023-08-09 11:30:00,130.88,131.01,130.02,130.31,85230.0,122.8276,122.9497,122.0206,122.2927,85230.0
2023-08-09 12:00:00,130.31,130.48,129.78,130.21,164565.0,122.2927,122.4523,121.7953,122.1989,164565.0
2023-08-09 12:30:00,130.23,130.68,130.02,130.65,124988.0,122.2176,122.64,122.0206,122.6118,124988.0
2023-08-09 13:00:00,130.64,131.03,130.58,130.7,80378.0,122.6024,122.9684,122.5461,122.6587,80378.0
2023-08-09 13:30:00,130.69,131.34,130.69,131.24,74583.0,122.6493,123.2593,122.6493,123.1655,74583.0
2023-08-09 14:00:00,131.23,131.99,131.09,131.82,101674.0,123.1561,123.8694,123.0247,123.7098,101674.0
2023-08-09 14:30:00,131.87,131.89,131.47,131.72,103373.0,123.7567,123.7755,123.3813,123.616,103373.0
2023-08-09 15:00:00,131.7,131.91,131.55,131.85,124779.0,123.5972,123.7943,123.4564,123.738,124779.0
2023-08-09 15:30:00,131.84,131.93,130.7,130.83,432709.0,123.7286,123.813,122.6587,122.7807,432709.0
2023-08-10 09:30:00,131.0,132.23,130.87,132.23,116115.0,122.9403,124.0946,122.8183,124.0946,116115.0
2023-08-10 10:00:00,132.21,132.36,131.51,131.94,103383.0,124.0758,124.2166,123.4189,123.8224,103383.0
2023-08-10 10:30:00,131.91,131.94,130.95,131.66,102105.0,123.7943,123.8224,122.8933,123.5597,102105.0
2023-08-10 11:00:00,131.62,131.62,131.03,131.39,90785.0,123.5221,123.5221,122.9684,123.3063,90785.0
2023-08-10 11:30:00,131.4,131.8,131.3,131.71,70677.0,123.3157,123.691,123.2218,123.6066,70677.0
2023-08-10 12:00:00,131.7,131.81,130.94,130.99,63670.0,123.5972,123.7004,122.884,122.9309,63670.0
2023-08-10 12:30:00,130.96,131.45,130.81,130.84,87549.0,122.9027,123.3626,122.762,122.7901,87549.0
2023-08-10 13:00:00,130.82,130.95,130.51,130.56,58893.0,122.7713,122.8933,122.4804,122.5273,58893.0
2023-08-10 13:30:00,130.56,130.64,130.03,130.03,63280.0,122.5273,122.6024,122.0299,122.0299,63280.0
2023-08-10 14:00:00,130.0,130.89,129.76,130.86,63486.0,122.0018,122.837,121.7766,122.8089,63486.0
2023-08-10 14:30:00,130.83,131.19,130.68,131.19,64536.0,122.7807,123.1186,122.64,123.1186,64536.0
2023-08-10 15:00:00,131.19,131.25,130.8,130.88,78970.0,123.1186,123.1749,122.7526,122.8276,78970.0
2023-08-10 15:30:00,130.87,131.41,130.67,131.07,304151.0,122.8183,123.325,122.6306,123.006,304151.0
2023-08-11 09:30:00,130.83,131.99,130.72,131.81,81630.0,122.7807,123.8694,122.6775,123.7004,81630.0
2023-08-11 10:00:00,131.89,132.21,131.62,132.0,82033.0,123.7755,124.0758,123.5221,123.8787,82033.0
2023-08-11 10:30:00,132.0,132.42,131.94,132.16,61780.0,123.8787,124.2729,123.8224,124.0289,61780.0
2023-08-11 11:00:00,132.2,132.35,131.83,132.22,51403.0,124.0664,124.2072,123.7192,124.0852,51403.0
2023-08-11 11:30:00,132.2,132.69,132.12,132.69,53148.0,124.0664,124.5263,123.9914,124.5263,53148.0
2023-08-11 12:00:00,132.69,132.83,132.41,132.5,35084.0,124.5263,124.6577,124.2635,124.348,35084.0
2023-08-11 12:30:00,132.54,132.73,131.91,131.97,25664.0,124.3855,124.5638,123.7943,123.8506,25664.0
2023-08-11 13:00:00,131.95,131.98,131.57,131.69,44703.0,123.8318,123.86,123.4752,123.5878,44703.0
2023-08-11 13:30:00,131.67,131.75,131.44,131.6,30269.0,123.569,123.6441,123.3532,123.5034,30269.0
2023-08-11 14:00:00,131.6,131.88,131.31,131.69,41440.0,123.5034,123.7661,123.2312,123.5878,41440.0
2023-08-11 14:30:00,131.74,132.01,131.7,131.89,38478.0,123.6347,123.8881,123.5972,123.7755,38478.0
2023-08-11 15:00:00,131.9,131.98,131.72,131.93,108055.0,123.7849,123.86,123.616,123.813,108055.0
2023-08-11 15:30:00,131.92,132.34,131.83,132.34,238023.0,123.8037,124.1978,123.7192,124.1978,238023.0
2023-08-14 09:30:00,132.07,132.15,130.46,130.76,84279.0,123.9444,124.0195,122.4335,122.715,84279.0
2023-08-14 10:00:00,130.75,131.17,130.59,130.94,84038.0,122.7056,123.0998,122.5555,122.884,84038.0
2023-08-14 10:30:00,130.91,131.09,130.58,130.76,49312.0,122.8558,123.0247,122.5461,122.715,49312.0
2023-08-14 11:00:00,130.7,130.95,130.47,130.87,31128.0,122.6587,122.8933,122.4429,122.8183,31128.0
2023-08-14 11:30:00,130.9,131.45,130.73,131.37,29475.0,122.8464,123.3626,122.6869,123.2875,29475.0
2023-08-14 12:00:00,131.38,131.57,131.16,131.19,33353.0,123.2969,123.4752,123.0904,123.1186,33353.0
2023-08-14 12:30:00,131.14,131.3,130.98,131.3,27751.0,123.0717,123.2218,122.9215,123.2218,27751.0
2023-08-14 13:00:00,131.33,131.48,131.18,131.27,50371.0,123.25,123.3907,123.1092,123.1937,50371.0
2023-08-14 13:30:00,131.31,131.36,131.08,131.28,53800.0,123.2312,123.2781,123.0153,123.203,53800.0
2023-08-14 14:00:00,131.3,131.46,131.19,131.22,42184.0,123.2218,123.372,123.1186,123.1467,42184.0
2023-08-14 14:30:00,131.24,131.37,131.06,131.22,30490.0,123.1655,123.2875,122.9966,123.1467,30490.0
2023-08-14 15:00:00,131.22,131.56,131.19,131.45,40997.0,123.1467,123.4658,123.1186,123.3626,40997.0
2023-08-14 15:30:00,131.45,131.53,131.21,131.53,186600.0,123.3626,123.4377,123.1373,123.4377,186600.0
2023-08-15 09:30:00,130.76,130.92,128.7,129.78,181795.0,122.715,122.8652,120.7818,121.7953,181795.0
2023-08-15 10:00:00,129.81,129.85,128.8,128.8,74425.0,121.8235,121.861,120.8756,120.8756,74425.0
2023-08-15 10:30:00,128.74,129.33,128.53,129.13,44288.0,120.8193,121.373,120.6222,121.1853,44288.0
2023-08-15 11:00:00,129.15,129.6,129.13,129.54,58795.0,121.2041,121.6264,121.1853,121.5701,58795.0
2023-08-15 11:30:00,129.56,129.69,129.23,129.29,21490.0,121.5889,121.7109,121.2792,121.3355,21490.0
2023-08-15 12:00:00,129.29,129.37,128.73,128.78,29738.0,121.3355,121.4106,120.8099,120.8569,29738.0
2023-08-15 12:30:00,128.8,128.88,128.52,128.74,31851.0,120.8756,120.9507,120.6128,120.8193,31851.0
2023-08-15 13:00:00,128.73,128.97,128.66,128.93,17180.0,120.8099,121.0352,120.7442,120.9976,17180.0
2023-08-15 13:30:00,128.95,128.95,128.52,128.6,18951.0,121.0164,121.0164,120.6128,120.6879,18951.0
2023-08-15 14:00:00,128.6,128.98,128.59,128.97,19239.0,120.6879,121.0445,120.6785,121.0352,19239.0
2023-08-15 14:30:00,128.98,129.33,128.98,129.24,26868.0,121.0445,121.373,121.0445,121.2885,26868.0
2023-08-15 15:00:00,129.22,129.49,128.98,128.98,31247.0,121.2698,121.5232,121.0445,121.0445,31247.0
2023-08-15 15:30:00,128.97,129.44,128.91,129.15,205922.0,121.0352,121.4762,120.9789,121.2041,205922.0
2023-08-16 09:30:00,129.63,131.01,129.32,130.15,84112.0,121.6546,122.9497,121.3636,122.1426,84112.0
2023-08-16 10:00:00,130.21,130.23,129.82,129.91,50762.0,122.1989,122.2176,121.8329,121.9173,50762.0
2023-08-16 10:30:00,129.92,130.31,129.62,130.18,46197.0,121.9267,122.2927,121.6452,122.1707,46197.0
2023-08-16 11:00:00,130.13,130.46,130.05,130.32,33315.0,122.1238,122.4335,122.0487,122.3021,33315.0
2023-08-16 11:30:00,130.31,130.52,130.14,130.14,49712.0,122.2927,122.4898,122.1332,122.1332,49712.0
2023-08-16 12:00:00,130.26,130.47,129.82,130.0,46122.0,122.2458,122.4429,121.8329,122.0018,46122.0
2023-08-16 12:30:00,129.98,130.08,129.14,129.14,78160.0,121.983,122.0769,121.1947,121.1947,78160.0
2023-08-16 13:00:00,129.18,129.22,128.94,129.06,35123.0,121.2322,121.2698,121.007,121.1196,35123.0
2023-08-16 13:30:00,129.07,129.59,129.01,129.47,33179.0,121.129,121.617,121.0727,121.5044,33179.0
2023-08-16 14:00:00,129.44,129.54,128.99,129.14,34510.0,121.4762,121.5701,121.0539,121.1947,34510.0
2023-08-16 14:30:00,129.15,129.37,128.96,129.05,53998.0,121.2041,121.4106,121.0258,121.1102,53998.0
2023-08-16 15:00:00,129.02,129.03,128.08,128.25,44138.0,121.0821,121.0915,120.1999,120.3595,44138.0
2023-08-16 15:30:00,128.27,128.77,128.22,128.6,307390.0,120.3782,120.8475,120.3313,120.6879,307390.0
2023-08-17 09:30:00,130.76,131.4,130.0,130.69,184613.0,122.715,123.3157,122.0018,122.6493,184613.0
2023-08-17 10:00:00,130.64,131.4,130.44,131.19,136426.0,122.6024,123.3157,122.4147,123.1186,136426.0
2023-08-17 10:30:00,131.17,131.38,130.74,130.9,97931.0,123.0998,123.2969,122.6963,122.8464,97931.0
2023-08-17 11:00:00,130.89,131.27,130.69,130.91,57323.0,122.837,123.1937,122.6493,122.8558,57323.0
2023-08-17 11:30:00,130.94,131.11,130.31,130.46,42533.0,122.884,123.0435,122.2927,122.4335,42533.0
2023-08-17 12:00:00,130.44,130.8,130.26,130.71,36156.0,122.4147,122.7526,122.2458,122.6681,36156.0
2023-08-17 12:30:00,130.71,130.74,130.5,130.7,24748.0,122.6681,122.6963,122.471,122.6587,24748.0
2023-08-17 13:00:00,130.7,130.75,130.26,130.31,37056.0,122.6587,122.7056,122.2458,122.2927,37056.0
2023-08-17 13:30:00,130.28,130.51,130.24,130.38,39169.0,122.2646,122.4804,122.227,122.3584,39169.0
2023-08-17 14:00:00,130.36,130.36,130.07,130.29,41057.0,122.3396,122.3396,122.0675,122.2739,41057.0
2023-08-17 14:30:00,130.28,130.28,129.82,129.96,41851.0,122.2646,122.2646,121.8329,121.9643,41851.0
2023-08-17 15:00:00,129.97,130.04,129.47,129.72,64420.0,121.9736,122.0393,121.5044,121.739,64420.0
2023-08-17 15:30:00,129.72,129.92,129.5,129.71,207439.0,121.739,121.9267,121.5326,121.7296,207439.0
2023-08-18 09:30:00,128.84,130.32,128.09,129.62,176744.0,120.9132,122.3021,120.2093,121.6452,176744.0
2023-08-18 10:00:00,129.5,129.91,129.36,129.36,57022.0,121.5326,121.9173,121.4012,121.4012,57022.0
2023-08-18 10:30:00,129.31,129.62,129.23,129.51,33314.0,121.3542,121.6452,121.2792,121.5419,33314.0
2023-08-18 11:00:00,129.52,130.16,129.39,130.03,44778.0,121.5513,122.1519,121.4293,122.0299,44778.0
2023-08-18 11:30:00,130.02,130.49,129.89,130.19,73839.0,122.0206,122.4616,121.8986,122.1801,73839.0
2023-08-18 12:00:00,130.15,130.37,129.96,130.14,48095.0,122.1426,122.349,121.9643,122.1332,48095.0
2023-08-18 12:30:00,130.13,130.5,130.13,130.27,80287.0,122.1238,122.471,122.1238,122.2552,80287.0
2023-08-18 13:00:00,130.29,130.3,129.74,129.87,64348.0,122.2739,122.2833,121.7578,121.8798,64348.0
2023-08-18 13:30:00,129.89,130.17,129.79,130.11,46874.0,121.8986,122.1613,121.8047,122.105,46874.0
2023-08-18 14:00:00,130.09,130.15,129.84,130.12,39972.0,122.0863,122.1426,121.8516,122.1144,39972.0
2023-08-18 14:30:00,130.15,130.39,130.09,130.28,69806.0,122.1426,122.3678,122.0863,122.2646,69806.0
2023-08-18 15:00:00,130.26,130.48,130.13,130.25,51720.0,122.2458,122.4523,122.1238,122.2364,51720.0
2023-08-18 15:30:00,130.19,130.76,130.06,130.65,219108.0,122.1801,122.715,122.0581,122.6118,219108.0
2023-08-21 09:30:00,131.54,132.39,130.84,131.24,64124.0,123.447,124.2447,122.7901,123.1655,64124.0
2023-08-21 10:00:00,131.27,131.35,130.4,130.59,36816.0,123.1937,123.2687,122.3772,122.5555,36816.0
2023-08-21 10:30:00,130.67,130.67,130.28,130.59,48823.0,122.6306,122.6306,122.2646,122.5555,48823.0
2023-08-21 11:00:00,130.59,130.65,130.08,130.25,26852.0,122.5555,122.6118,122.0769,122.2364,26852.0
2023-08-21 11:30:00,130.21,130.63,130.11,130.32,37129.0,122.1989,122.593,122.105,122.3021,37129.0
2023-08-21 12:00:00,130.23,130.3,130.02,130.14,28136.0,122.2176,122.2833,122.0206,122.1332,28136.0
2023-08-21 12:30:00,130.19,130.25,129.63,129.85,31925.0,122.1801,122.2364,121.6546,121.861,31925.0
2023-08-21 13:00:00,129.88,130.0,129.63,129.83,28336.0,121.8892,122.0018,121.6546,121.8422,28336.0
2023-08-21 13:30:00,129.85,129.95,129.65,129.76,46919.0,121.861,121.9549,121.6733,121.7766,46919.0
2023-08-21 14:00:00,129.81,130.14,129.71,129.96,29149.0,121.8235,122.1332,121.7296,121.9643,29149.0
2023-08-21 14:30:00,129.97,130.25,129.92,130.1,28594.0,121.9736,122.2364,121.9267,122.0956,28594.0
2023-08-21 15:00:00,130.1,130.56,130.1,130.43,38622.0,122.0956,122.5273,122.0956,122.4053,38622.0
2023-08-21 15:30:00,130.43,130.73,130.31,130.38,161930.0,122.4053,122.6869,122.2927,122.3584,161930.0
2023-08-22 09:30:00,130.5,131.24,130.37,131.21,67128.0,122.471,123.1655,122.349,123.1373,67128.0
2023-08-22 10:00:00,131.19,131.5,130.94,131.19,32005.0,123.1186,123.4095,122.884,123.1186,32005.0
2023-08-22 10:30:00,131.2,131.2,130.53,130.79,126036.0,123.128,123.128,122.4992,122.7432,126036.0
2023-08-22 11:00:00,130.83,131.05,130.55,131.05,57941.0,122.7807,122.9872,122.518,122.9872,57941.0
2023-08-22 11:30:00,131.03,131.12,130.81,131.12,37311.0,122.9684,123.0529,122.762,123.0529,37311.0
2023-08-22 12:00:00,131.09,131.5,131.06,131.5,48215.0,123.0247,123.4095,122.9966,123.4095,48215.0
2023-08-22 12:30:00,131.51,131.54,131.19,131.19,43290.0,123.4189,123.447,123.1186,123.1186,43290.0
2023-08-22 13:00:00,131.17,131.17,129.96,130.13,43144.0,123.0998,123.0998,121.9643,122.1238,43144.0
2023-08-22 13:30:00,130.12,130.31,129.93,130.04,44714.0,122.1144,122.2927,121.9361,122.0393,44714.0
2023-08-22 14:00:00,130.13,130.29,129.81,130.14,38264.0,122.1238,122.2739,121.8235,122.1332,38264.0
2023-08-22 14:30:00,130.14,130.52,130.05,130.12,65921.0,122.1332,122.4898,122.0487,122.1144,65921.0
2023-08-22 15:00:00,130.14,130.48,130.14,130.21,51600.0,122.1332,122.4523,122.1332,122.1989,51600.0
2023-08-22 15:30:00,130.22,130.22,129.17,129.24,304379.0,122.2083,122.2083,121.2229,121.2885,304379.0
2023-08-23 09:30:00,127.96,128.07,126.72,127.42,131177.0,120.0873,120.1905,118.9236,119.5805,131177.0
2023-08-23 10:00:00,127.43,127.95,127.3,127.35,86405.0,119.5899,120.0779,119.4679,119.5148,86405.0
2023-08-23 10:30:00,127.41,128.2,127.31,128.14,44565.0,119.5711,120.3125,119.4773,120.2562,44565.0
2023-08-23 11:00:00,128.2,128.32,128.06,128.19,38579.0,120.3125,120.4252,120.1811,120.3031,38579.0
2023-08-23 11:30:00,128.22,128.6,128.19,128.22,61823.0,120.3313,120.6879,120.3031,120.3313,61823.0
2023-08-23 12:00:00,128.2,128.43,128.09,128.35,43287.0,120.3125,120.5284,120.2093,120.4533,43287.0
2023-08-23 12:30:00,128.38,128.79,128.34,128.52,45481.0,120.4815,120.8662,120.4439,120.6128,45481.0
2023-08-23 13:00:00,128.51,128.8,128.47,128.79,38755.0,120.6035,120.8756,120.5659,120.8662,38755.0
2023-08-23 13:30:00,128.83,128.89,128.2,128.55,68839.0,120.9038,120.9601,120.3125,120.641,68839.0
2023-08-23 14:00:00,128.53,128.83,128.34,128.49,41435.0,120.6222,120.9038,120.4439,120.5847,41435.0
2023-08-23 14:30:00,128.48,128.55,128.19,128.27,45631.0,120.5753,120.641,120.3031,120.3782,45631.0
2023-08-23 15:00:00,128.25,128.33,128.12,128.31,39582.0,120.3595,120.4345,120.2375,120.4158,39582.0
2023-08-23 15:30:00,128.31,128.93,128.28,128.92,195900.0,120.4158,120.9976,120.3876,120.9882,195900.0
2023-08-24 09:30:00,127.45,128.56,127.05,128.45,101124.0,119.6087,120.6504,119.2333,120.5472,101124.0
2023-08-24 10:00:00,128.47,128.76,128.19,128.52,74001.0,120.5659,120.8381,120.3031,120.6128,74001.0
2023-08-24 10:30:00,128.58,128.84,128.1,128.16,39018.0,120.6692,120.9132,120.2187,120.275,39018.0
2023-08-24 11:00:00,128.16,128.27,127.74,128.27,33113.0,120.275,120.3782,119.8808,120.3782,33113.0
2023-08-24 11:30:00,128.23,128.42,128.07,128.16,28462.0,120.3407,120.519,120.1905,120.275,28462.0
2023-08-24 12:00:00,128.21,128.84,128.21,128.75,22324.0,120.3219,120.9132,120.3219,120.8287,22324.0
2023-08-24 12:30:00,128.77,128.86,128.43,128.43,26872.0,120.8475,120.9319,120.5284,120.5284,26872.0
2023-08-24 13:00:00,128.42,128.46,127.75,127.75,32512.0,120.519,120.5565,119.8902,119.8902,32512.0
2023-08-24 13:30:00,127.73,128.04,127.58,127.69,42786.0,119.8715,120.1624,119.7307,119.8339,42786.0
2023-08-24 14:00:00,127.73,127.85,127.42,127.5,87283.0,119.8715,119.9841,119.5805,119.6556,87283.0
2023-08-24 14:30:00,127.51,127.57,127.16,127.33,200110.0,119.665,119.7213,119.3365,119.4961,200110.0
2023-08-24 15:00:00,127.3,127.3,126.24,126.41,212015.0,119.4679,119.4679,118.4731,118.6327,212015.0
2023-08-24 15:30:00,126.45,126.68,125.37,125.68,589490.0,118.6702,118.8861,117.6566,117.9476,589490.0
2023-08-25 09:30:00,126.41,126.68,125.45,126.14,181574.0,118.6327,118.8861,117.7317,118.3793,181574.0
2023-08-25 10:00:00,126.25,126.5,125.33,125.5,78928.0,118.4825,118.7171,117.6191,117.7787,78928.0
2023-08-25 10:30:00,125.49,125.62,124.95,125.3,131124.0,117.7693,117.8913,117.2625,117.591,131124.0
2023-08-25 11:00:00,125.33,126.54,125.33,126.45,100807.0,117.6191,118.7547,117.6191,118.6702,100807.0
2023-08-25 11:30:00,126.44,126.9,126.22,126.87,118201.0,118.6608,119.0925,118.4544,119.0644,118201.0
2023-08-25 12:00:00,126.89,127.61,126.72,127.58,45385.0,119.0831,119.7588,118.9236,119.7307,45385.0
2023-08-25 12:30:00,127.56,127.62,127.24,127.48,105500.0,119.7119,119.7682,119.4116,119.6368,105500.0
2023-08-25 13:00:00,127.5,127.58,126.08,126.31,67891.0,119.6556,119.7307,118.323,118.5388,67891.0
2023-08-25 13:30:00,126.28,126.5,125.86,126.5,49936.0,118.5107,118.7171,118.1165,118.7171,49936.0
2023-08-25 14:00:00,126.48,127.17,126.45,127.08,44351.0,118.6984,119.3459,118.6702,119.2614,44351.0
2023-08-25 14:30:00,127.13,127.26,126.9,127.15,41614.0,119.3084,119.4304,119.0925,119.3271,41614.0
2023-08-25 15:00:00,127.21,127.36,126.92,127.14,92469.0,119.3834,119.5242,119.1113,119.3178,92469.0
2023-08-25 15:30:00,127.15,127.26,126.77,127.03,305358.0,119.3271,119.4304,118.9705,119.2145,305358.0
2023-08-28 09:30:00,127.71,128.77,127.33,128.71,94397.0,119.8527,120.8475,119.4961,120.7912,94397.0
2023-08-28 10:00:00,128.71,128.76,128.15,128.5,26890.0,120.7912,120.8381,120.2656,120.5941,26890.0
2023-08-28 10:30:00,128.48,128.89,128.28,128.5,37438.0,120.5753,120.9601,120.3876,120.5941,37438.0
2023-08-28 11:00:00,128.58,128.59,127.62,127.76,48596.0,120.6692,120.6785,119.7682,119.8996,48596.0
2023-08-28 11:30:00,127.84,128.07,127.54,127.95,44820.0,119.9747,120.1905,119.6931,120.0779,44820.0
2023-08-28 12:00:00,127.89,127.9,127.54,127.72,18794.0,120.0216,120.031,119.6931,119.8621,18794.0
2023-08-28 12:30:00,127.73,127.78,127.6,127.72,28580.0,119.8715,119.9184,119.7494,119.8621,28580.0
2023-08-28 13:00:00,127.72,127.75,127.51,127.58,27653.0,119.8621,119.8902,119.665,119.7307,27653.0
2023-08-28 13:30:00,127.58,127.59,126.77,126.87,43086.0,119.7307,119.7401,118.9705,119.0644,43086.0
2023-08-28 14:00:00,126.87,127.22,126.64,127.09,38133.0,119.0644,119.3928,118.8485,119.2708,38133.0
2023-08-28 14:30:00,127.07,127.36,127.07,127.3,45703.0,119.2521,119.5242,119.2521,119.4679,45703.0
2023-08-28 15:00:00,127.32,127.49,127.1,127.18,79474.0,119.4867,119.6462,119.2802,119.3553,79474.0
2023-08-28 15:30:00,127.14,127.57,127.04,127.41,262909.0,119.3178,119.7213,119.2239,119.5711,262909.0
2023-08-29 09:30:00,127.53,127.53,126.25,126.68,60282.0,119.6838,119.6838,118.4825,118.8861,60282.0
2023-08-29 10:00:00,126.72,126.92,126.2,126.36,73377.0,118.9236,119.1113,118.4356,118.5857,73377.0
2023-08-29 10:30:00,126.4,126.69,125.93,126.29,136279.0,118.6233,118.8954,118.1822,118.52,136279.0
2023-08-29 11:00:00,126.3,126.58,126.06,126.2,124885.0,118.5294,118.7922,118.3042,118.4356,124885.0
2023-08-29 11:30:00,126.2,126.62,126.14,126.44,96310.0,118.4356,118.8297,118.3793,118.6608,96310.0
2023-08-29 12:00:00,126.42,126.64,126.27,126.63,42891.0,118.642,118.8485,118.5013,118.8391,42891.0
2023-08-29 12:30:00,126.68,126.68,126.35,126.67,53817.0,118.8861,118.8861,118.5764,118.8767,53817.0
2023-08-29 13:00:00,126.65,127.44,126.65,127.39,39285.0,118.8579,119.5993,118.8579,119.5524,39285.0
2023-08-29 13:30:00,127.42,127.8,127.34,127.64,43087.0,119.5805,119.9371,119.5054,119.787,43087.0
2023-08-29 14:00:00,127.63,127.8,127.44,127.74,45298.0,119.7776,119.9371,119.5993,119.8808,45298.0
2023-08-29 14:30:00,127.69,127.9,127.43,127.47,31248.0,119.8339,120.031,119.5899,119.6274,31248.0
2023-08-29 15:00:00,127.44,127.84,127.34,127.84,34639.0,119.5993,119.9747,119.5054,119.9747,34639.0
2023-08-29 15:30:00,127.83,127.95,127.7,127.88,212923.0,119.9653,120.0779,119.8433,120.0122,212923.0
2023-08-30 09:30:00,128.57,128.68,127.95,128.34,58578.0,120.6598,120.763,120.0779,120.4439,58578.0
2023-08-30 10:00:00,128.28,128.54,127.67,127.78,49423.0,120.3876,120.6316,119.8151,119.9184,49423.0
2023-08-30 10:30:00,127.78,128.19,127.67,128.0,105882.0,119.9184,120.3031,119.8151,120.1248,105882.0
2023-08-30 11:00:00,128.02,128.02,127.59,127.67,43066.0,120.1436,120.1436,119.7401,119.8151,43066.0
2023-08-30 11:30:00,127.65,128.11,127.61,127.91,38980.0,119.7964,120.2281,119.7588,120.0404,38980.0
2023-08-30 12:00:00,127.85,127.99,127.6,127.68,23638.0,119.9841,120.1155,119.7494,119.8245,23638.0
2023-08-30 12:30:00,127.68,128.06,127.6,127.88,37484.0,119.8245,120.1811,119.7494,120.0122,37484.0
2023-08-30 13:00:00,127.89,127.9,127.57,127.64,23653.0,120.0216,120.031,119.7213,119.787,23653.0
2023-08-30 13:30:00,127.65,127.82,127.49,127.65,26387.0,119.7964,119.9559,119.6462,119.7964,26387.0
2023-08-30 14:00:00,127.69,127.87,127.46,127.79,42207.0,119.8339,120.0028,119.6181,119.9278,42207.0
2023-08-30 14:30:00,127.78,127.87,127.71,127.76,43118.0,119.9184,120.0028,119.8527,119.8996,43118.0
2023-08-30 15:00:00,127.79,127.98,127.67,127.68,63146.0,119.9278,120.1061,119.8151,119.8245,63146.0
2023-08-30 15:30:00,127.67,127.87,127.55,127.78,260583.0,119.8151,120.0028,119.7025,119.9184,260583.0
2023-08-31 09:30:00,128.22,128.22,126.79,128.04,64987.0,120.3313,120.3313,118.9893,120.1624,64987.0
2023-08-31 10:00:00,128.1,128.34,127.86,128.34,32497.0,120.2187,120.4439,119.9935,120.4439,32497.0
2023-08-31 10:30:00,128.28,128.86,128.19,128.7,107091.0,120.3876,120.9319,120.3031,120.7818,107091.0
2023-08-31 11:00:00,128.7,128.78,128.23,128.64,116036.0,120.7818,120.8569,120.3407,120.7255,116036.0
2023-08-31 11:30:00,128.65,128.65,128.04,128.16,74453.0,120.7348,120.7348,120.1624,120.275,74453.0
2023-08-31 12:00:00,128.16,128.49,128.09,128.14,35149.0,120.275,120.5847,120.2093,120.2562,35149.0
2023-08-31 12:30:00,128.13,128.13,127.61,127.9,39072.0,120.2468,120.2468,119.7588,120.031,39072.0
2023-08-31 13:00:00,127.9,128.4,127.88,128.4,27079.0,120.031,120.5002,120.0122,120.5002,27079.0
2023-08-31 13:30:00,128.42,128.57,128.39,128.49,44468.0,120.519,120.6598,120.4908,120.5847,44468.0
2023-08-31 14:00:00,128.54,128.88,128.54,128.8,34905.0,120.6316,120.9507,120.6316,120.8756,34905.0
2023-08-31 14:30:00,128.82,128.86,128.29,128.36,46634.0,120.8944,120.9319,120.397,120.4627,46634.0
2023-08-31 15:00:00,128.38,128.56,128.28,128.56,55099.0,120.4815,120.6504,120.3876,120.6504,55099.0
2023-08-31 15:30:00,128.59,128.97,128.42,128.6,335172.0,120.6785,121.0352,120.519,120.6879,335172.0
2023-09-01 09:30:00,130.69,131.5,130.0,131.31,142899.0,122.6493,123.4095,122.0018,123.2312,142899.0
2023-09-01 10:00:00,131.23,131.55,130.98,131.19,102154.0,123.1561,123.4564,122.9215,123.1186,102154.0
2023-09-01 10:30:00,131.2,131.32,130.85,130.99,56001.0,123.128,123.2406,122.7995,122.9309,56001.0
2023-09-01 11:00:00,130.97,131.17,130.67,130.77,113244.0,122.9121,123.0998,122.6306,122.7244,113244.0
2023-09-01 11:30:00,130.8,130.81,130.23,130.44,66492.0,122.7526,122.762,122.2176,122.4147,66492.0
2023-09-01 12:00:00,130.44,131.07,130.33,131.05,67740.0,122.4147,123.006,122.3115,122.9872,67740.0
2023-09-01 12:30:00,131.08,131.17,130.76,130.99,49109.0,123.0153,123.0998,122.715,122.9309,49109.0
2023-09-01 13:00:00,130.99,131.52,130.91,131.49,51066.0,122.9309,123.4283,122.8558,123.4001,51066.0
2023-09-01 13:30:00,131.5,131.77,131.41,131.66,71998.0,123.4095,123.6629,123.325,123.5597,71998.0
2023-09-01 14:00:00,131.65,131.69,131.11,131.19,66751.0,123.5503,123.5878,123.0435,123.1186,66751.0
2023-09-01 14:30:00,131.17,131.32,130.92,131.15,182482.0,123.0998,123.2406,122.8652,123.081,182482.0
2023-09-01 15:00:00,131.16,131.43,130.98,131.06,109803.0,123.0904,123.3438,122.9215,122.9966,109803.0
2023-09-01 15:30:00,131.05,131.38,130.83,130.96,297620.0,122.9872,123.2969,122.7807,122.9027,297620.0
2023-09-05 09:30:00,131.96,133.95,131.67,133.95,288124.0,123.8412,125.7088,123.569,125.7088,288124.0
2023-09-05 10:00:00,133.95,134.38,133.48,133.72,172679.0,125.7088,126.1123,125.2677,125.4929,172679.0
2023-09-05 10:30:00,133.66,134.29,133.41,133.73,278107.0,125.4366,126.0278,125.202,125.5023,278107.0
2023-09-05 11:00:00,133.72,135.14,133.54,134.91,174729.0,125.4929,126.8256,125.324,126.6097,174729.0
2023-09-05 11:30:00,134.96,135.41,134.64,135.33,102752.0,126.6566,127.0789,126.3563,127.0039,102752.0
2023-09-05 12:00:00,135.3,135.37,134.94,135.1,92896.0,126.9757,127.0414,126.6379,126.788,92896.0
2023-09-05 12:30:00,135.11,135.26,135.05,135.13,51464.0,126.7974,126.9382,126.7411,126.8162,51464.0
2023-09-05 13:00:00,135.14,135.37,134.91,135.01,78136.0,126.8256,127.0414,126.6097,126.7036,78136.0
2023-09-05 13:30:00,134.99,135.04,134.08,134.31,92524.0,126.6848,126.7317,125.8308,126.0466,92524.0
2023-09-05 14:00:00,134.29,134.3,133.66,133.71,98271.0,126.0278,126.0372,125.4366,125.4835,98271.0
2023-09-05 14:30:00,133.72,134.13,133.63,134.09,95419.0,125.4929,125.8777,125.4085,125.8402,95419.0
2023-09-05 15:00:00,134.08,134.09,133.25,133.28,116673.0,125.8308,125.8402,125.0518,125.08,116673.0
2023-09-05 15:30:00,133.26,134.0,133.16,133.39,331629.0,125.0612,125.7557,124.9674,125.1832,331629.0
2023-09-06 09:30:00,133.24,134.44,132.72,134.15,139422.0,125.0424,126.1686,124.5544,125.8965,139422.0
2023-09-06 10:00:00,134.17,134.25,133.2,133.28,103997.0,125.9152,125.9903,125.0049,125.08,103997.0
2023-09-06 10:30:00,133.19,133.38,132.16,132.41,103257.0,124.9955,125.1738,124.0289,124.2635,103257.0
2023-09-06 11:00:00,132.4,132.61,132.03,132.56,55188.0,124.2541,124.4512,123.9069,124.4043,55188.0
2023-09-06 11:30:00,132.6,132.76,132.41,132.5,38019.0,124.4418,124.592,124.2635,124.348,38019.0
2023-09-06 12:00:00,132.48,132.6,132.33,132.46,33753.0,124.3292,124.4418,124.1884,124.3104,33753.0
2023-09-06 12:30:00,132.46,132.6,132.08,132.22,32860.0,124.3104,124.4418,123.9538,124.0852,32860.0
2023-09-06 13:00:00,132.19,132.96,132.04,132.69,44350.0,124.0571,124.7797,123.9163,124.5263,44350.0
2023-09-06 13:30:00,132.63,132.86,132.48,132.79,35311.0,124.47,124.6858,124.3292,124.6201,35311.0
2023-09-06 14:00:00,132.75,133.16,132.7,132.7,84673.0,124.5826,124.9674,124.5357,124.5357,84673.0
2023-09-06 14:30:00,132.74,133.18,132.74,133.18,46631.0,124.5732,124.9861,124.5732,124.9861,46631.0
2023-09-06 15:00:00,133.19,133.67,133.07,133.53,56513.0,124.9955,125.446,124.8829,125.3146,56513.0
2023-09-06 15:30:00,133.54,133.59,133.01,133.11,229610.0,125.324,125.3709,124.8266,124.9204,229610.0
2023-09-07 09:30:00,133.18,133.82,132.21,132.74,73313.0,124.9861,125.5868,124.0758,124.5732,73313.0
2023-09-07 10:00:00,132.64,132.91,132.14,132.3,44641.0,124.4794,124.7328,124.0101,124.1603,44641.0
2023-09-07 10:30:00,132.31,132.61,132.04,132.45,49183.0,124.1697,124.4512,123.9163,124.3011,49183.0
2023-09-07 11:00:00,132.47,132.6,131.84,132.34,80696.0,124.3198,124.4418,123.7286,124.1978,80696.0
2023-09-07 11:30:00,132.29,132.7,132.29,132.65,39581.0,124.1509,124.5357,124.1509,124.4887,39581.0
2023-09-07 12:00:00,132.61,132.61,132.27,132.41,17986.0,124.4512,124.4512,124.1321,124.2635,17986.0
2023-09-07 12:30:00,132.44,132.52,131.8,131.9,32091.0,124.2917,124.3667,123.691,123.7849,32091.0
2023-09-07 13:00:00,131.88,132.64,131.87,132.45,37085.0,123.7661,124.4794,123.7567,124.3011,37085.0
2023-09-07 13:30:00,132.46,132.5,132.15,132.16,40374.0,124.3104,124.348,124.0195,124.0289,40374.0
2023-09-07 14:00:00,132.1,132.16,131.87,131.92,24946.0,123.9726,124.0289,123.7567,123.8037,24946.0
2023-09-07 14:30:00,131.91,131.97,131.71,131.8,49251.0,123.7943,123.8506,123.6066,123.691,49251.0
2023-09-07 15:00:00,131.8,131.85,131.5,131.65,87599.0,123.691,123.738,123.4095,123.5503,87599.0
2023-09-07 15:30:00,131.65,131.96,131.39,131.54,267059.0,123.5503,123.8412,123.3063,123.447,267059.0
2023-09-08 09:30:00,132.68,133.1,132.39,132.94,110644.0,124.5169,124.9111,124.2447,124.7609,110644.0
2023-09-08 10:00:00,132.94,133.47,132.92,133.29,68551.0,124.7609,125.2583,124.7421,125.0894,68551.0
2023-09-08 10:30:00,133.28,133.59,133.15,133.33,49787.0,125.08,125.3709,124.958,125.1269,49787.0
2023-09-08 11:00:00,133.38,133.74,133.26,133.67,68350.0,125.1738,125.5117,125.0612,125.446,68350.0
2023-09-08 11:30:00,133.65,133.74,133.0,133.1,51832.0,125.4272,125.5117,124.8172,124.9111,51832.0
2023-09-08 12:00:00,133.13,133.51,132.93,133.11,51071.0,124.9392,125.2958,124.7515,124.9204,51071.0
2023-09-08 12:30:00,133.1,133.27,132.94,133.21,68947.0,124.9111,125.0706,124.7609,125.0143,68947.0
2023-09-08 13:00:00,133.23,133.23,132.83,133.03,41683.0,125.0331,125.0331,124.6577,124.8454,41683.0
2023-09-08 13:30:00,133.06,133.09,132.84,132.93,46408.0,124.8735,124.9017,124.6671,124.7515,46408.0
2023-09-08 14:00:00,132.94,133.17,132.65,132.68,59025.0,124.7609,124.9768,124.4887,124.5169,59025.0
2023-09-08 14:30:00,132.66,132.74,132.3,132.38,53038.0,124.4981,124.5732,124.1603,124.2354,53038.0
2023-09-08 15:00:00,132.37,132.37,132.18,132.19,90901.0,124.226,124.226,124.0477,124.0571,90901.0
2023-09-08 15:30:00,132.18,132.78,132.12,132.73,384177.0,124.0477,124.6108,123.9914,124.5638,384177.0
2023-09-11 09:30:00,133.76,134.36,132.29,132.3,203385.0,125.5305,126.0935,124.1509,124.1603,203385.0
2023-09-11 10:00:00,132.34,133.34,132.22,133.16,77038.0,124.1978,125.1363,124.0852,124.9674,77038.0
2023-09-11 10:30:00,133.12,133.24,132.75,132.84,71820.0,124.9298,125.0424,124.5826,124.6671,71820.0
2023-09-11 11:00:00,132.82,132.82,131.9,131.9,71494.0,124.6483,124.6483,123.7849,123.7849,71494.0
2023-09-11 11:30:00,131.9,131.91,130.77,131.03,68354.0,123.7849,123.7943,122.7244,122.9684,68354.0
2023-09-11 12:00:00,131.05,131.67,130.98,131.5,107604.0,122.9872,123.569,122.9215,123.4095,107604.0
2023-09-11 12:30:00,131.51,131.6,131.21,131.21,34933.0,123.4189,123.5034,123.1373,123.1373,34933.0
2023-09-11 13:00:00,131.18,131.19,130.82,130.82,46209.0,123.1092,123.1186,122.7713,122.7713,46209.0
2023-09-11 13:30:00,130.81,130.97,130.66,130.72,105133.0,122.762,122.9121,122.6212,122.6775,105133.0
2023-09-11 14:00:00,130.7,130.74,129.69,130.01,68279.0,122.6587,122.6963,121.7109,122.0112,68279.0
2023-09-11 14:30:00,129.97,130.03,129.62,129.74,57292.0,121.9736,122.0299,121.6452,121.7578,57292.0
2023-09-11 15:00:00,129.74,129.99,129.48,129.78,84746.0,121.7578,121.9924,121.5138,121.7953,84746.0
2023-09-11 15:30:00,129.77,130.24,129.71,130.14,405648.0,121.7859,122.227,121.7296,122.1332,405648.0
2023-09-12 09:30:00,131.47,133.14,131.41,132.38,107429.0,123.3813,124.9486,123.325,124.2354,107429.0
2023-09-12 10:00:00,132.36,132.43,131.54,132.15,106971.0,124.2166,124.2823,123.447,124.0195,106971.0
2023-09-12 10:30:00,132.14,133.05,132.1,132.93,61189.0,124.0101,124.8641,123.9726,124.7515,61189.0
2023-09-12 11:00:00,132.98,133.19,132.55,132.85,70886.0,124.7984,124.9955,124.3949,124.6764,70886.0
2023-09-12 11:30:00,132.82,133.51,132.75,133.41,42636.0,124.6483,125.2958,124.5826,125.202,42636.0
2023-09-12 12:00:00,133.38,133.55,133.24,133.24,26663.0,125.1738,125.3334,125.0424,125.0424,26663.0
2023-09-12 12:30:00,133.25,133.47,133.11,133.31,42197.0,125.0518,125.2583,124.9204,125.1081,42197.0
2023-09-12 13:00:00,133.31,133.58,133.24,133.48,35626.0,125.1081,125.3615,125.0424,125.2677,35626.0
2023-09-12 13:30:00,133.48,133.76,133.39,133.57,47922.0,125.2677,125.5305,125.1832,125.3521,47922.0
2023-09-12 14:00:00,133.6,133.92,133.34,133.85,65179.0,125.3803,125.6806,125.1363,125.6149,65179.0
2023-09-12 14:30:00,133.87,133.88,133.49,133.67,70311.0,125.6337,125.6431,125.2771,125.446,70311.0
2023-09-12 15:00:00,133.66,133.71,133.2,133.43,90542.0,125.4366,125.4835,125.0049,125.2208,90542.0
2023-09-12 15:30:00,133.41,134.22,133.39,134.09,344512.0,125.202,125.9622,125.1832,125.8402,344512.0
2023-09-13 09:30:00,134.11,134.55,133.02,133.62,88196.0,125.8589,126.2719,124.836,125.3991,88196.0
2023-09-13 10:00:00,133.63,133.81,132.56,133.03,54909.0,125.4085,125.5774,124.4043,124.8454,54909.0
2023-09-13 10:30:00,133.0,133.91,132.68,133.74,54328.0,124.8172,125.6712,124.5169,125.5117,54328.0
2023-09-13 11:00:00,133.75,133.75,133.29,133.47,32137.0,125.5211,125.5211,125.0894,125.2583,32137.0
2023-09-13 11:30:00,133.39,133.39,132.07,132.39,53841.0,125.1832,125.1832,123.9444,124.2447,53841.0
2023-09-13 12:00:00,132.33,132.63,132.11,132.58,22513.0,124.1884,124.47,123.982,124.4231,22513.0
2023-09-13 12:30:00,132.62,132.7,132.24,132.59,26376.0,124.4606,124.5357,124.104,124.4324,26376.0
2023-09-13 13:00:00,132.62,132.73,132.37,132.45,29422.0,124.4606,124.5638,124.226,124.3011,29422.0
2023-09-13 13:30:00,132.43,132.51,132.18,132.29,30050.0,124.2823,124.3574,124.0477,124.1509,30050.0
2023-09-13 14:00:00,132.31,132.72,132.15,132.65,59040.0,124.1697,124.5544,124.0195,124.4887,59040.0
2023-09-13 14:30:00,132.61,132.76,131.96,132.13,106579.0,124.4512,124.592,123.8412,124.0007,106579.0
2023-09-13 15:00:00,132.13,132.42,131.92,132.37,93661.0,124.0007,124.2729,123.8037,124.226,93661.0
2023-09-13 15:30:00,132.38,133.12,132.35,132.91,300523.0,124.2354,124.9298,124.2072,124.7328,300523.0
2023-09-14 09:30:00,134.46,135.53,133.77,135.48,137083.0,126.1874,127.1916,125.5398,127.1446,137083.0
2023-09-14 10:00:00,135.54,136.05,135.24,135.99,115469.0,127.2009,127.6796,126.9194,127.6233,115469.0
2023-09-14 10:30:00,135.97,135.99,134.77,134.93,101342.0,127.6045,127.6233,126.4783,126.6285,101342.0
2023-09-14 11:00:00,134.9,135.18,134.67,135.13,73347.0,126.6003,126.8631,126.3845,126.8162,73347.0
2023-09-14 11:30:00,135.08,135.2,134.75,135.01,40028.0,126.7692,126.8819,126.4595,126.7036,40028.0
2023-09-14 12:00:00,134.97,135.19,134.95,135.04,65843.0,126.666,126.8725,126.6472,126.7317,65843.0
2023-09-14 12:30:00,135.06,135.33,135.01,135.1,83318.0,126.7505,127.0039,126.7036,126.788,83318.0
2023-09-14 13:00:00,135.07,135.14,134.91,135.0,31246.0,126.7599,126.8256,126.6097,126.6942,31246.0
2023-09-14 13:30:00,134.98,135.04,134.61,134.63,23497.0,126.6754,126.7317,126.3282,126.3469,23497.0
2023-09-14 14:00:00,134.59,134.65,134.42,134.59,33813.0,126.3094,126.3657,126.1499,126.3094,33813.0
2023-09-14 14:30:00,134.62,134.66,134.44,134.5,41041.0,126.3375,126.3751,126.1686,126.2249,41041.0
2023-09-14 15:00:00,134.49,134.68,134.44,134.58,86638.0,126.2155,126.3939,126.1686,126.3,86638.0
2023-09-14 15:30:00,134.56,134.69,134.38,134.69,222181.0,126.2812,126.4032,126.1123,126.4032,222181.0
2023-09-15 09:30:00,133.51,134.25,132.87,134.18,745658.0,125.2958,125.9903,124.6952,125.9246,745658.0
2023-09-15 10:00:00,134.34,134.61,133.74,134.45,67061.0,126.0748,126.3282,125.5117,126.178,67061.0
2023-09-15 10:30:00,134.44,134.49,133.56,133.57,65459.0,126.1686,126.2155,125.3428,125.3521,65459.0
2023-09-15 11:00:00,133.57,133.81,133.16,133.78,59796.0,125.3521,125.5774,124.9674,125.5492,59796.0
2023-09-15 11:30:00,133.75,133.85,133.02,133.11,31799.0,125.5211,125.6149,124.836,124.9204,31799.0
2023-09-15 12:00:00,133.08,133.12,132.63,132.64,53051.0,124.8923,124.9298,124.47,124.4794,53051.0
2023-09-15 12:30:00,132.63,132.81,132.41,132.64,46298.0,124.47,124.6389,124.2635,124.4794,46298.0
2023-09-15 13:00:00,132.59,132.59,131.89,131.98,52303.0,124.4324,124.4324,123.7755,123.86,52303.0
2023-09-15 13:30:00,131.97,132.65,131.85,132.43,63616.0,123.8506,124.4887,123.738,124.2823,63616.0
2023-09-15 14:00:00,132.44,132.44,132.0,132.11,39373.0,124.2917,124.2917,123.8787,123.982,39373.0
2023-09-15 14:30:00,132.13,132.19,131.96,132.02,82175.0,124.0007,124.0571,123.8412,123.8975,82175.0
2023-09-15 15:00:00,132.01,132.01,131.6,131.81,61692.0,123.8881,123.8881,123.5034,123.7004,61692.0
2023-09-15 15:30:00,131.8,132.36,131.8,132.18,387721.0,123.691,124.2166,123.691,124.0477,387721.0
2023-09-18 09:30:00,133.72,133.84,131.8,132.03,82819.0,125.4929,125.6055,123.691,123.9069,82819.0
2023-09-18 10:00:00,132.05,132.68,132.05,132.68,45706.0,123.9257,124.5169,123.9257,124.5169,45706.0
2023-09-18 10:30:00,132.7,133.45,132.7,133.0,41372.0,124.5357,125.2395,124.5357,124.8172,41372.0
2023-09-18 11:00:00,132.99,133.01,132.75,132.76,41272.0,124.8078,124.8266,124.5826,124.592,41272.0
2023-09-18 11:30:00,132.74,132.89,132.58,132.76,84082.0,124.5732,124.714,124.4231,124.592,84082.0
2023-09-18 12:00:00,132.77,132.77,132.41,132.45,34524.0,124.6014,124.6014,124.2635,124.3011,34524.0
2023-09-18 12:30:00,132.46,132.61,131.82,131.87,32394.0,124.3104,124.4512,123.7098,123.7567,32394.0
2023-09-18 13:00:00,131.83,131.86,131.15,131.22,35992.0,123.7192,123.7474,123.081,123.1467,35992.0
2023-09-18 13:30:00,131.25,131.78,131.25,131.61,36618.0,123.1749,123.6723,123.1749,123.5127,36618.0
2023-09-18 14:00:00,131.61,131.8,131.47,131.78,76848.0,123.5127,123.691,123.3813,123.6723,76848.0
2023-09-18 14:30:00,131.75,131.99,131.74,131.82,57037.0,123.6441,123.8694,123.6347,123.7098,57037.0
2023-09-18 15:00:00,131.82,132.09,131.75,131.92,92090.0,123.7098,123.9632,123.6441,123.8037,92090.0
2023-09-18 15:30:00,131.92,132.13,131.78,131.88,434452.0,123.8037,124.0007,123.6723,123.7661,434452.0
2023-09-19 09:30:00,133.31,133.55,131.23,131.38,136000.0,125.1081,125.3334,123.1561,123.2969,136000.0
2023-09-19 10:00:00,131.5,131.56,130.64,130.99,132108.0,123.4095,123.4658,122.6024,122.9309,132108.0
2023-09-19 10:30:00,131.0,131.11,130.37,130.38,100424.0,122.9403,123.0435,122.349,122.3584,100424.0
2023-09-19 11:00:00,130.39,130.39,129.75,129.94,98494.0,122.3678,122.3678,121.7672,121.9455,98494.0
2023-09-19 11:30:00,129.94,130.08,129.25,129.3,88423.0,121.9455,122.0769,121.2979,121.3449,88423.0
2023-09-19 12:00:00,129.3,129.58,128.58,128.6,79957.0,121.3449,121.6076,120.6692,120.6879,79957.0
2023-09-19 12:30:00,128.59,128.61,128.11,128.29,125290.0,120.6785,120.6973,120.2281,120.397,125290.0
2023-09-19 13:00:00,128.31,128.32,127.79,128.08,111727.0,120.4158,120.4252,119.9278,120.1999,111727.0
2023-09-19 13:30:00,128.1,128.21,127.87,128.13,102650.0,120.2187,120.3219,120.0028,120.2468,102650.0
2023-09-19 14:00:00,128.14,128.55,127.95,128.51,109624.0,120.2562,120.641,120.0779,120.6035,109624.0
2023-09-19 14:30:00,128.44,128.72,128.29,128.31,70447.0,120.5378,120.8005,120.397,120.4158,70447.0
2023-09-19 15:00:00,128.29,128.43,128.1,128.15,153830.0,120.397,120.5284,120.2187,120.2656,153830.0
2023-09-19 15:30:00,128.13,129.4,127.72,128.99,669999.0,120.2468,121.4387,119.8621,121.0539,669999.0
2023-09-20 09:30:00,128.0,129.51,127.88,128.68,201342.0,120.1248,121.5419,120.0122,120.763,201342.0
2023-09-20 10:00:00,128.71,129.01,127.79,127.81,183013.0,120.7912,121.0727,119.9278,119.9465,183013.0
2023-09-20 10:30:00,127.93,128.05,126.99,127.08,184144.0,120.0591,120.1718,119.177,119.2614,184144.0
2023-09-20 11:00:00,127.04,127.75,127.01,127.1,276183.0,119.2239,119.8902,119.1957,119.2802,276183.0
2023-09-20 11:30:00,127.09,127.39,126.95,127.13,73274.0,119.2708,119.5524,119.1394,119.3084,73274.0
2023-09-20 12:00:00,127.13,127.19,126.97,127.11,79714.0,119.3084,119.3647,119.1582,119.2896,79714.0
2023-09-20 12:30:00,127.12,127.23,126.89,127.1,84520.0,119.299,119.4022,119.0831,119.2802,84520.0
2023-09-20 13:00:00,127.08,127.08,126.28,126.42,101635.0,119.2614,119.2614,118.5107,118.642,101635.0
2023-09-20 13:30:00,126.4,126.66,126.35,126.54,79260.0,118.6233,118.8673,118.5764,118.7547,79260.0
2023-09-20 14:00:00,126.52,126.56,126.1,126.26,84375.0,118.7359,118.7734,118.3417,118.4919,84375.0
2023-09-20 14:30:00,126.24,126.54,125.65,125.73,79391.0,118.4731,118.7547,117.9194,117.9945,79391.0
2023-09-20 15:00:00,125.69,126.12,125.46,125.75,296741.0,117.957,118.3605,117.7411,118.0133,296741.0
2023-09-20 15:30:00,125.76,125.84,125.27,125.51,520596.0,118.0227,118.0977,117.5628,117.788,520596.0
2023-09-21 09:30:00,126.2,126.77,124.6,124.6,170004.0,118.4356,118.9705,116.934,116.934,170004.0
2023-09-21 10:00:00,124.73,125.07,124.14,124.67,134656.0,117.056,117.3751,116.5023,116.9997,134656.0
2023-09-21 10:30:00,124.69,124.76,122.91,123.07,157938.0,117.0185,117.0842,115.348,115.4982,157938.0
2023-09-21 11:00:00,123.07,123.63,122.86,123.05,183660.0,115.4982,116.0237,115.3011,115.4794,183660.0
2023-09-21 11:30:00,123.03,123.45,122.68,122.98,217858.0,115.4606,115.8548,115.1322,115.4137,217858.0
2023-09-21 12:00:00,122.97,123.55,122.92,123.51,137377.0,115.4043,115.9486,115.3574,115.9111,137377.0
2023-09-21 12:30:00,123.51,123.73,123.46,123.67,99741.0,115.9111,116.1175,115.8642,116.0612,99741.0
2023-09-21 13:00:00,123.69,124.24,123.4,124.03,140903.0,116.08,116.5962,115.8079,116.3991,140903.0
2023-09-21 13:30:00,124.02,124.06,123.71,123.76,84295.0,116.3897,116.4272,116.0988,116.1457,84295.0
2023-09-21 14:00:00,123.78,123.85,123.15,123.18,101538.0,116.1645,116.2302,115.5732,115.6014,101538.0
2023-09-21 14:30:00,123.16,123.45,123.15,123.29,71333.0,115.5826,115.8548,115.5732,115.7046,71333.0
2023-09-21 15:00:00,123.27,123.29,122.34,122.34,145829.0,115.6859,115.7046,114.8131,114.8131,145829.0
2023-09-21 15:30:00,122.36,122.73,122.24,122.57,550875.0,114.8318,115.1791,114.7192,115.0289,550875.0
2023-09-22 09:30:00,123.47,123.87,122.77,123.34,114083.0,115.8735,116.2489,115.2166,115.7515,114083.0
2023-09-22 10:00:00,123.38,123.77,122.94,123.22,67046.0,115.7891,116.1551,115.3762,115.6389,67046.0
2023-09-22 10:30:00,123.2,123.26,122.41,122.44,126380.0,115.6202,115.6765,114.8788,114.9069,126380.0
2023-09-22 11:00:00,122.43,122.65,121.61,122.51,170968.0,114.8975,115.104,114.128,114.9726,170968.0
2023-09-22 11:30:00,122.47,122.49,121.77,121.87,69171.0,114.9351,114.9538,114.2781,114.372,69171.0
2023-09-22 12:00:00,121.84,122.24,121.51,122.07,156304.0,114.3438,114.7192,114.0341,114.5597,156304.0
2023-09-22 12:30:00,122.09,122.38,122.07,122.31,196931.0,114.5785,114.8506,114.5597,114.7849,196931.0
2023-09-22 13:00:00,122.32,122.73,122.23,122.42,158203.0,114.7943,115.1791,114.7098,114.8881,158203.0
2023-09-22 13:30:00,122.42,122.54,122.29,122.47,170840.0,114.8881,115.0008,114.7661,114.9351,170840.0
2023-09-22 14:00:00,122.47,122.83,122.39,122.63,149702.0,114.9351,115.2729,114.86,115.0852,149702.0
2023-09-22 14:30:00,122.64,122.71,122.39,122.71,144554.0,115.0946,115.1603,114.86,115.1603,144554.0
2023-09-22 15:00:00,122.74,123.31,122.74,123.24,147949.0,115.1885,115.7234,115.1885,115.6577,147949.0
2023-09-22 15:30:00,123.25,123.28,122.58,122.62,398843.0,115.6671,115.6952,115.0383,115.0758,398843.0
2023-09-25 09:30:00,122.93,125.19,122.93,125.05,207786.0,115.3668,117.4877,115.3668,117.3563,207786.0
2023-09-25 10:00:00,125.05,125.35,124.43,124.96,169988.0,117.3563,117.6379,116.7745,117.2719,169988.0
2023-09-25 10:30:00,124.96,125.53,124.55,124.76,117589.0,117.2719,117.8068,116.8871,117.0842,117589.0
2023-09-25 11:00:00,124.83,125.5,124.53,125.32,92123.0,117.1499,117.7787,116.8683,117.6097,92123.0
2023-09-25 11:30:00,125.31,125.68,124.9,125.52,58960.0,117.6003,117.9476,117.2156,117.7974,58960.0
2023-09-25 12:00:00,125.53,125.64,125.27,125.35,57616.0,117.8068,117.91,117.5628,117.6379,57616.0
2023-09-25 12:30:00,125.4,125.49,125.1,125.23,44124.0,117.6848,117.7693,117.4033,117.5253,44124.0
2023-09-25 13:00:00,125.22,125.55,125.08,125.25,81379.0,117.5159,117.8256,117.3845,117.544,81379.0
2023-09-25 13:30:00,125.24,125.47,125.14,125.44,48491.0,117.5346,117.7505,117.4408,117.7223,48491.0
2023-09-25 14:00:00,125.47,125.55,125.0,125.02,60123.0,117.7505,117.8256,117.3094,117.3282,60123.0
2023-09-25 14:30:00,125.03,125.29,125.0,125.24,61514.0,117.3376,117.5816,117.3094,117.5346,61514.0
2023-09-25 15:00:00,125.23,125.78,125.1,125.59,101490.0,117.5253,118.0414,117.4033,117.8631,101490.0
2023-09-25 15:30:00,125.57,125.83,125.29,125.64,397558.0,117.8443,118.0883,117.5816,117.91,397558.0
2023-09-26 09:30:00,124.42,126.29,124.16,126.17,154698.0,116.7651,118.52,116.5211,118.4074,154698.0
2023-09-26 10:00:00,126.17,126.46,125.26,125.99,152386.0,118.4074,118.6796,117.5534,118.2385,152386.0
2023-09-26 10:30:00,125.93,126.65,125.87,126.44,101750.0,118.1822,118.8579,118.1259,118.6608,101750.0
2023-09-26 11:00:00,126.47,126.89,126.26,126.54,136763.0,118.689,119.0831,118.4919,118.7547,136763.0
2023-09-26 11:30:00,126.53,126.95,126.44,126.91,61360.0,118.7453,119.1394,118.6608,119.1019,61360.0
2023-09-26 12:00:00,126.91,127.39,126.91,127.29,61650.0,119.1019,119.5524,119.1019,119.4585,61650.0
2023-09-26 12:30:00,127.28,127.54,127.15,127.5,67330.0,119.4491,119.6931,119.3271,119.6556,67330.0
2023-09-26 13:00:00,127.5,127.61,127.2,127.41,97024.0,119.6556,119.7588,119.3741,119.5711,97024.0
2023-09-26 13:30:00,127.41,127.48,127.12,127.43,200040.0,119.5711,119.6368,119.299,119.5899,200040.0
2023-09-26 14:00:00,127.45,127.45,126.41,126.46,149485.0,119.6087,119.6087,118.6327,118.6796,149485.0
2023-09-26 14:30:00,126.44,126.77,126.27,126.73,114826.0,118.6608,118.9705,118.5013,118.933,114826.0
2023-09-26 15:00:00,126.73,126.88,126.61,126.75,109873.0,118.933,119.0737,118.8204,118.9517,109873.0
2023-09-26 15:30:00,126.75,127.17,126.56,126.87,535973.0,118.9517,119.3459,118.7734,119.0644,535973.0
2023-09-27 09:30:00,129.47,129.48,128.41,129.0,120429.0,121.5044,121.5138,120.5096,121.0633,120429.0
2023-09-27 10:00:00,128.97,129.77,128.95,129.37,97296.0,121.0352,121.7859,121.0164,121.4106,97296.0
2023-09-27 10:30:00,129.38,130.3,129.2,129.74,82671.0,121.4199,122.2833,121.251,121.7578,82671.0
2023-09-27 11:00:00,129.7,130.42,129.7,130.18,89551.0,121.7202,122.3959,121.7202,122.1707,89551.0
2023-09-27 11:30:00,130.17,130.36,130.02,130.34,74382.0,122.1613,122.3396,122.0206,122.3209,74382.0
2023-09-27 12:00:00,130.38,130.54,130.17,130.34,59088.0,122.3584,122.5086,122.1613,122.3209,59088.0
2023-09-27 12:30:00,130.28,130.44,129.89,129.92,84517.0,122.2646,122.4147,121.8986,121.9267,84517.0
2023-09-27 13:00:00,129.92,130.02,128.91,128.94,81472.0,121.9267,122.0206,120.9789,121.007,81472.0
2023-09-27 13:30:00,128.92,130.05,128.9,129.99,83038.0,120.9882,122.0487,120.9695,121.9924,83038.0
2023-09-27 14:00:00,130.0,130.49,129.66,130.49,70684.0,122.0018,122.4616,121.6827,122.4616,70684.0
2023-09-27 14:30:00,130.52,131.0,130.52,130.82,71238.0,122.4898,122.9403,122.4898,122.7713,71238.0
2023-09-27 15:00:00,130.82,131.02,130.19,130.51,87558.0,122.7713,122.959,122.1801,122.4804,87558.0
2023-09-27 15:30:00,130.46,130.49,129.53,129.82,343988.0,122.4335,122.4616,121.5607,121.8329,343988.0
2023-09-28 09:30:00,129.32,130.34,128.93,129.87,135059.0,121.3636,122.3209,120.9976,121.8798,135059.0
2023-09-28 10:00:00,129.96,130.47,129.7,130.19,70369.0,121.9643,122.4429,121.7202,122.1801,70369.0
2023-09-28 10:30:00,130.12,130.62,129.88,130.34,129885.0,122.1144,122.5836,121.8892,122.3209,129885.0
2023-09-28 11:00:00,130.4,131.32,130.27,131.31,93940.0,122.3772,123.2406,122.2552,123.2312,93940.0
2023-09-28 11:30:00,131.29,131.31,130.46,130.63,59695.0,123.2124,123.2312,122.4335,122.593,59695.0
2023-09-28 12:00:00,130.59,130.64,130.12,130.55,43484.0,122.5555,122.6024,122.1144,122.518,43484.0
2023-09-28 12:30:00,130.55,130.55,129.59,129.89,60133.0,122.518,122.518,121.617,121.8986,60133.0
2023-09-28 13:00:00,129.94,129.96,129.14,129.14,36238.0,121.9455,121.9643,121.1947,121.1947,36238.0
2023-09-28 13:30:00,129.07,129.8,128.87,128.95,163885.0,121.129,121.8141,120.9413,121.0164,163885.0
2023-09-28 14:00:00,128.95,129.42,128.95,129.4,78469.0,121.0164,121.4575,121.0164,121.4387,78469.0
2023-09-28 14:30:00,129.36,129.68,129.21,129.61,43032.0,121.4012,121.7015,121.2604,121.6358,43032.0
2023-09-28 15:00:00,129.66,129.98,129.58,129.85,79745.0,121.6827,121.983,121.6076,121.861,79745.0
2023-09-28 15:30:00,129.84,129.85,129.44,129.47,356216.0,121.8516,121.861,121.4762,121.5044,356216.0
2023-09-29 09:30:00,129.56,129.7,127.62,128.16,208470.0,121.5889,121.7202,119.7682,120.275,208470.0
2023-09-29 10:00:00,128.17,128.3,127.17,127.44,166155.0,120.2844,120.4064,119.3459,119.5993,166155.0
2023-09-29 10:30:00,127.47,127.7,127.14,127.39,96904.0,119.6274,119.8433,119.3178,119.5524,96904.0
2023-09-29 11:00:00,127.4,128.26,127.03,127.71,83544.0,119.5618,120.3688,119.2145,119.8527,83544.0
2023-09-29 11:30:00,127.65,128.1,127.36,127.65,65240.0,119.7964,120.2187,119.5242,119.7964,65240.0
2023-09-29 12:00:00,127.66,128.13,127.58,127.77,65813.0,119.8058,120.2468,119.7307,119.909,65813.0
2023-09-29 12:30:00,127.68,127.79,127.38,127.55,44479.0,119.8245,119.9278,119.543,119.7025,44479.0
2023-09-29 13:00:00,127.56,127.56,127.04,127.24,41503.0,119.7119,119.7119,119.2239,119.4116,41503.0
2023-09-29 13:30:00,127.26,127.3,126.55,126.67,47262.0,119.4304,119.4679,118.7641,118.8767,47262.0
2023-09-29 14:00:00,126.7,127.07,126.54,126.88,42423.0,118.9048,119.2521,118.7547,119.0737,42423.0
2023-09-29 14:30:00,126.89,127.33,126.65,127.3,54466.0,119.0831,119.4961,118.8579,119.4679,54466.0
2023-09-29 15:00:00,127.34,127.56,126.92,127.21,47766.0,119.5054,119.7119,119.1113,119.3834,47766.0
2023-09-29 15:30:00,127.19,127.51,126.64,126.8,449971.0,119.3647,119.665,118.8485,118.9987,449971.0
2023-10-02 09:30:00,127.09,127.3,123.56,124.91,185881.0,119.2708,119.4679,115.958,117.225,185881.0
2023-10-02 10:00:00,124.93,125.48,123.42,123.73,147331.0,117.2437,117.7599,115.8266,116.1175,147331.0
2023-10-02 10:30:00,123.68,124.24,123.34,124.1,107849.0,116.0706,116.5962,115.7515,116.4648,107849.0
2023-10-02 11:00:00,124.12,124.76,123.54,123.56,84874.0,116.4836,117.0842,115.9392,115.958,84874.0
2023-10-02 11:30:00,123.55,124.06,123.41,123.55,61613.0,115.9486,116.4272,115.8172,115.9486,61613.0
2023-10-02 12:00:00,123.55,124.0,123.53,123.56,47325.0,115.9486,116.3709,115.9299,115.958,47325.0
2023-10-02 12:30:00,123.56,123.76,123.35,123.61,69481.0,115.958,116.1457,115.7609,116.0049,69481.0
2023-10-02 13:00:00,123.6,123.87,123.49,123.53,47275.0,115.9955,116.2489,115.8923,115.9299,47275.0
2023-10-02 13:30:00,123.56,123.82,123.34,123.57,50973.0,115.958,116.202,115.7515,115.9674,50973.0
2023-10-02 14:00:00,123.59,123.96,123.3,123.45,50561.0,115.9862,116.3334,115.714,115.8548,50561.0
2023-10-02 14:30:00,123.47,123.53,123.06,123.07,59254.0,115.8735,115.9299,115.4888,115.4982,59254.0
2023-10-02 15:00:00,123.05,123.32,122.76,123.17,82834.0,115.4794,115.7328,115.2072,115.592,82834.0
2023-10-02 15:30:00,123.14,123.86,122.99,123.66,435866.0,115.5638,116.2396,115.4231,116.0519,435866.0
2023-10-03 09:30:00,123.55,124.17,122.96,123.68,91505.0,115.9486,116.5305,115.3949,116.0706,91505.0
2023-10-03 10:00:00,123.62,124.29,123.31,123.97,106268.0,116.0143,116.6431,115.7234,116.3428,106268.0
2023-10-03 10:30:00,123.9,123.98,122.99,123.2,87782.0,116.2771,116.3522,115.4231,115.6202,87782.0
2023-10-03 11:00:00,123.17,123.48,123.04,123.31,55661.0,115.592,115.8829,115.47,115.7234,55661.0
2023-10-03 11:30:00,123.35,123.47,122.99,123.18,62577.0,115.7609,115.8735,115.4231,115.6014,62577.0
2023-10-03 12:00:00,123.19,123.93,123.15,123.9,60368.0,115.6108,116.3052,115.5732,116.2771,60368.0
2023-10-03 12:30:00,123.9,124.01,123.5,123.61,36697.0,116.2771,116.3803,115.9017,116.0049,36697.0
2023-10-03 13:00:00,123.66,123.68,123.35,123.5,39004.0,116.0519,116.0706,115.7609,115.9017,39004.0
2023-10-03 13:30:00,123.52,123.56,123.01,123.07,36973.0,115.9205,115.958,115.4418,115.4982,36973.0
2023-10-03 14:00:00,123.06,123.33,122.79,123.13,54315.0,115.4888,115.7422,115.2354,115.5545,54315.0
2023-10-03 14:30:00,123.12,123.64,123.12,123.43,59878.0,115.5451,116.0331,115.5451,115.836,59878.0
2023-10-03 15:00:00,123.4,123.9,123.21,123.82,84316.0,115.8079,116.2771,115.6295,116.202,84316.0
2023-10-03 15:30:00,123.87,124.28,123.74,124.25,267499.0,116.2489,116.6337,116.1269,116.6056,267499.0
2023-10-04 09:30:00,122.25,122.52,120.61,121.53,122615.0,114.7286,114.982,113.1895,114.0529,122615.0
2023-10-04 10:00:00,121.52,121.6,119.8,119.95,121645.0,114.0435,114.1186,112.4293,112.5701,121645.0
2023-10-04 10:30:00,119.94,120.46,119.55,119.73,75130.0,112.5607,113.0487,112.1947,112.3636,75130.0
2023-10-04 11:00:00,119.73,120.63,119.56,120.52,95498.0,112.3636,113.2083,112.2041,113.105,95498.0
2023-10-04 11:30:00,120.51,120.52,119.82,120.12,79350.0,113.0957,113.105,112.4481,112.7297,79350.0
2023-10-04 12:00:00,120.22,120.22,119.75,119.97,124416.0,112.8235,112.8235,112.3824,112.5889,124416.0
2023-10-04 12:30:00,119.99,120.46,119.36,119.42,79288.0,112.6077,113.0487,112.0164,112.0727,79288.0
2023-10-04 13:00:00,119.45,119.5,118.85,118.98,86773.0,112.1009,112.1478,111.5378,111.6598,86773.0
2023-10-04 13:30:00,118.95,119.06,118.29,118.31,83678.0,111.6316,111.7349,111.0122,111.031,83678.0
2023-10-04 14:00:00,118.32,118.94,118.25,118.59,90681.0,111.0404,111.6223,110.9747,111.2938,90681.0
2023-10-04 14:30:00,118.56,118.88,118.41,118.78,127507.0,111.2656,111.5659,111.1249,111.4721,127507.0
2023-10-04 15:00:00,118.8,119.22,118.47,119.06,135487.0,111.4909,111.885,111.1812,111.7349,135487.0
2023-10-04 15:30:00,119.06,119.56,118.92,119.34,377471.0,111.7349,112.2041,111.6035,111.9976,377471.0
2023-10-05 09:30:00,118.25,119.88,117.86,119.72,132373.0,110.9747,112.5044,110.6087,112.3543,132373.0
2023-10-05 10:00:00,119.72,119.87,118.85,119.65,84981.0,112.3543,112.495,111.5378,112.2886,84981.0
2023-10-05 10:30:00,119.65,120.1,119.31,119.62,112510.0,112.2886,112.7109,111.9695,112.2604,112510.0
2023-10-05 11:00:00,119.61,119.69,118.92,119.34,52776.0,112.251,112.3261,111.6035,111.9976,52776.0
2023-10-05 11:30:00,119.32,119.77,118.63,118.76,47449.0,111.9789,112.4012,111.3313,111.4533,47449.0
2023-10-05 12:00:00,118.73,118.87,118.29,118.78,57297.0,111.4252,111.5566,111.0122,111.4721,57297.0
2023-10-05 12:30:00,118.91,119.17,118.56,118.65,40187.0,111.5941,111.8381,111.2656,111.3501,40187.0
2023-10-05 13:00:00,118.57,118.86,118.31,118.86,53244.0,111.275,111.5472,111.031,111.5472,53244.0
2023-10-05 13:30:00,118.76,119.0,118.65,118.76,41214.0,111.4533,111.6786,111.3501,111.4533,41214.0
2023-10-05 14:00:00,118.77,118.9,118.21,118.38,53565.0,111.4627,111.5847,110.9372,111.0967,53565.0
2023-10-05 14:30:00,118.4,118.84,118.38,118.49,62080.0,111.1155,111.5284,111.0967,111.1999,62080.0
2023-10-05 15:00:00,118.48,118.6,118.29,118.52,90131.0,111.1906,111.3032,111.0122,111.2281,90131.0
2023-10-05 15:30:00,118.52,118.79,118.36,118.48,356968.0,111.2281,111.4815,111.0779,111.1906,356968.0
2023-10-06 09:30:00,119.22,119.6,118.03,118.48,239904.0,111.885,112.2416,110.7682,111.1906,239904.0
2023-10-06 10:00:00,118.42,119.34,118.09,119.33,217461.0,111.1342,111.9976,110.8245,111.9883,217461.0
2023-10-06 10:30:00,119.33,119.54,118.71,119.33,148993.0,111.9883,112.1853,111.4064,111.9883,148993.0
2023-10-06 11:00:00,119.2,120.17,119.09,120.17,147487.0,111.8663,112.7766,111.763,112.7766,147487.0
2023-10-06 11:30:00,120.22,121.14,119.84,121.02,138949.0,112.8235,113.6869,112.4669,113.5743,138949.0
2023-10-06 12:00:00,121.05,121.31,120.66,121.26,84977.0,113.6024,113.8464,113.2364,113.7995,84977.0
2023-10-06 12:30:00,121.28,121.62,120.97,121.47,61996.0,113.8183,114.1374,113.5274,113.9966,61996.0
2023-10-06 13:00:00,121.42,121.95,121.26,121.73,60900.0,113.9497,114.4471,113.7995,114.2406,60900.0
2023-10-06 13:30:00,121.78,121.99,121.58,121.93,84053.0,114.2875,114.4846,114.0998,114.4283,84053.0
2023-10-06 14:00:00,121.94,122.03,121.62,121.89,96222.0,114.4377,114.5221,114.1374,114.3908,96222.0
2023-10-06 14:30:00,121.92,122.07,121.57,121.69,58542.0,114.4189,114.5597,114.0904,114.2031,58542.0
2023-10-06 15:00:00,121.71,121.71,121.16,121.34,97733.0,114.2218,114.2218,113.7057,113.8746,97733.0
2023-10-06 15:30:00,121.38,121.38,120.55,120.68,530378.0,113.9121,113.9121,113.1332,113.2552,530378.0
2023-10-09 09:30:00,124.22,125.0,123.8,124.56,217207.0,116.5774,117.3094,116.1832,116.8965,217207.0
2023-10-09 10:00:00,124.56,125.68,124.29,125.44,132673.0,116.8965,117.9476,116.6431,117.7223,132673.0
2023-10-09 10:30:00,125.46,125.79,124.94,125.46,96611.0,117.7411,118.0508,117.2531,117.7411,96611.0
2023-10-09 11:00:00,125.42,126.23,125.23,126.01,135944.0,117.7036,118.4637,117.5253,118.2573,135944.0
2023-10-09 11:30:00,125.98,126.42,125.39,126.37,135091.0,118.2291,118.642,117.6754,118.5951,135091.0
2023-10-09 12:00:00,126.36,126.37,125.63,125.71,109733.0,118.5857,118.5951,117.9007,117.9757,109733.0
2023-10-09 12:30:00,125.74,126.15,125.65,125.93,211557.0,118.0039,118.3887,117.9194,118.1822,211557.0
2023-10-09 13:00:00,125.94,126.69,125.75,126.62,163748.0,118.1916,118.8954,118.0133,118.8297,163748.0
2023-10-09 13:30:00,126.65,127.27,126.58,126.98,110562.0,118.8579,119.4398,118.7922,119.1676,110562.0
2023-10-09 14:00:00,126.96,127.65,126.87,127.65,105801.0,119.1488,119.7964,119.0644,119.7964,105801.0
2023-10-09 14:30:00,127.63,127.87,127.43,127.76,95744.0,119.7776,120.0028,119.5899,119.8996,95744.0
2023-10-09 15:00:00,127.79,127.81,127.19,127.41,148589.0,119.9278,119.9465,119.3647,119.5711,148589.0
2023-10-09 15:30:00,127.4,127.41,126.99,127.26,435719.0,119.5618,119.5711,119.177,119.4304,435719.0
2023-10-10 09:30:00,127.02,127.38,126.23,126.63,129038.0,119.2051,119.543,118.4637,118.8391,129038.0
2023-10-10 10:00:00,126.74,127.3,126.39,126.43,95317.0,118.9424,119.4679,118.6139,118.6514,95317.0
2023-10-10 10:30:00,126.39,127.1,126.09,126.96,90139.0,118.6139,119.2802,118.3324,119.1488,90139.0
2023-10-10 11:00:00,126.96,127.5,126.75,127.48,123857.0,119.1488,119.6556,118.9517,119.6368,123857.0
2023-10-10 11:30:00,127.47,127.75,127.35,127.5,120759.0,119.6274,119.8902,119.5148,119.6556,120759.0
2023-10-10 12:00:00,127.48,127.74,127.38,127.68,51508.0,119.6368,119.8808,119.543,119.8245,51508.0
2023-10-10 12:30:00,127.67,127.67,126.9,127.43,69383.0,119.8151,119.8151,119.0925,119.5899,69383.0
2023-10-10 13:00:00,127.49,127.9,127.12,127.71,50773.0,119.6462,120.031,119.299,119.8527,50773.0
2023-10-10 13:30:00,127.72,127.75,127.28,127.62,62321.0,119.8621,119.8902,119.4491,119.7682,62321.0
2023-10-10 14:00:00,127.64,127.81,127.58,127.59,92229.0,119.787,119.9465,119.7307,119.7401,92229.0
2023-10-10 14:30:00,127.57,128.12,127.43,127.51,148341.0,119.7213,120.2375,119.5899,119.665,148341.0
2023-10-10 15:00:00,127.51,127.62,126.9,126.92,98814.0,119.665,119.7682,119.0925,119.1113,98814.0
2023-10-10 15:30:00,126.93,127.03,126.61,126.71,340459.0,119.1207,119.2145,118.8204,118.9142,340459.0
2023-10-11 09:30:00,125.51,127.5,125.3,126.65,222729.0,117.788,119.6556,117.591,118.8579,222729.0
2023-10-11 10:00:00,126.68,127.11,125.88,126.14,103726.0,118.8861,119.2896,118.1353,118.3793,103726.0
2023-10-11 10:30:00,126.25,126.27,125.07,125.68,95502.0,118.4825,118.5013,117.3751,117.9476,95502.0
2023-10-11 11:00:00,125.7,125.7,124.8,125.5,59105.0,117.9663,117.9663,117.1217,117.7787,59105.0
2023-10-11 11:30:00,125.5,126.21,125.45,125.94,72737.0,117.7787,118.445,117.7317,118.1916,72737.0
2023-10-11 12:00:00,125.91,126.49,125.9,126.38,43791.0,118.1634,118.7077,118.154,118.6045,43791.0
2023-10-11 12:30:00,126.4,126.5,126.31,126.34,49853.0,118.6233,118.7171,118.5388,118.567,49853.0
2023-10-11 13:00:00,126.38,126.68,126.23,126.25,70513.0,118.6045,118.8861,118.4637,118.4825,70513.0
2023-10-11 13:30:00,126.31,126.63,126.25,126.38,73523.0,118.5388,118.8391,118.4825,118.6045,73523.0
2023-10-11 14:00:00,126.41,126.51,125.97,126.1,93110.0,118.6327,118.7265,118.2197,118.3417,93110.0
2023-10-11 14:30:00,126.15,126.68,126.15,126.51,76824.0,118.3887,118.8861,118.3887,118.7265,76824.0
2023-10-11 15:00:00,126.5,126.67,126.39,126.57,68804.0,118.7171,118.8767,118.6139,118.7828,68804.0
2023-10-11 15:30:00,126.55,127.48,126.49,127.35,332454.0,118.7641,119.6368,118.7077,119.5148,332454.0
2023-10-12 09:30:00,128.93,129.17,127.73,128.12,328553.0,120.9976,121.2229,119.8715,120.2375,328553.0
2023-10-12 10:00:00,128.12,128.68,127.92,128.44,117862.0,120.2375,120.763,120.0498,120.5378,117862.0
2023-10-12 10:30:00,128.44,128.98,128.43,128.93,108681.0,120.5378,121.0445,120.5284,120.9976,108681.0
2023-10-12 11:00:00,128.97,129.58,128.92,129.02,117428.0,121.0352,121.6076,120.9882,121.0821,117428.0
2023-10-12 11:30:00,129.03,129.35,128.71,129.15,92801.0,121.0915,121.3918,120.7912,121.2041,92801.0
2023-10-12 12:00:00,129.2,129.36,128.87,129.23,51232.0,121.251,121.4012,120.9413,121.2792,51232.0
2023-10-12 12:30:00,129.22,129.28,128.96,129.03,43702.0,121.2698,121.3261,121.0258,121.0915,43702.0
2023-10-12 13:00:00,129.03,129.05,128.25,128.78,68931.0,121.0915,121.1102,120.3595,120.8569,68931.0
2023-10-12 13:30:00,128.73,128.83,128.46,128.55,54632.0,120.8099,120.9038,120.5565,120.641,54632.0
2023-10-12 14:00:00,128.53,128.9,128.42,128.87,86058.0,120.6222,120.9695,120.519,120.9413,86058.0
2023-10-12 14:30:00,128.83,129.28,128.73,129.21,49000.0,120.9038,121.3261,120.8099,121.2604,49000.0
2023-10-12 15:00:00,129.25,129.63,129.21,129.56,101644.0,121.2979,121.6546,121.2604,121.5889,101644.0
2023-10-12 15:30:00,129.55,129.56,128.89,128.95,314922.0,121.5795,121.5889,120.9601,121.0164,314922.0
2023-10-13 09:30:00,131.6,133.35,131.26,131.88,186802.0,123.5034,125.1457,123.1843,123.7661,186802.0
2023-10-13 10:00:00,131.88,132.84,131.77,132.75,209483.0,123.7661,124.6671,123.6629,124.5826,209483.0
2023-10-13 10:30:00,132.75,133.46,132.51,133.21,114147.0,124.5826,125.2489,124.3574,125.0143,114147.0
2023-10-13 11:00:00,133.25,133.68,132.81,133.61,163760.0,125.0518,125.4554,124.6389,125.3897,163760.0
2023-10-13 11:30:00,133.6,133.91,133.42,133.81,119567.0,125.3803,125.6712,125.2114,125.5774,119567.0
2023-10-13 12:00:00,133.84,134.38,133.66,134.12,102703.0,125.6055,126.1123,125.4366,125.8683,102703.0
2023-10-13 12:30:00,134.15,134.62,134.09,134.51,96529.0,125.8965,126.3375,125.8402,126.2343,96529.0
2023-10-13 13:00:00,134.52,134.63,133.95,133.98,64846.0,126.2437,126.3469,125.7088,125.7369,64846.0
2023-10-13 13:30:00,133.93,134.54,133.86,134.22,71528.0,125.69,126.2625,125.6243,125.9622,71528.0
2023-10-13 14:00:00,134.18,134.39,134.03,134.33,47364.0,125.9246,126.1217,125.7838,126.0654,47364.0
2023-10-13 14:30:00,134.33,134.48,134.0,134.29,66671.0,126.0654,126.2062,125.7557,126.0278,66671.0
2023-10-13 15:00:00,134.32,134.33,133.97,134.03,93004.0,126.056,126.0654,125.7275,125.7838,93004.0
2023-10-13 15:30:00,134.02,134.04,133.42,133.85,548998.0,125.7745,125.7932,125.2114,125.6149,548998.0
2023-10-16 09:30:00,134.71,134.76,133.1,133.52,126137.0,127.2002,127.2474,125.6799,126.0765,126137.0
2023-10-16 10:00:00,133.4,133.64,132.51,133.27,74180.0,125.9632,126.1898,125.1228,125.8405,74180.0
2023-10-16 10:30:00,133.26,133.89,133.23,133.82,71469.0,125.831,126.4259,125.8027,126.3598,71469.0
2023-10-16 11:00:00,133.83,134.46,133.82,134.08,58125.0,126.3692,126.9641,126.3598,126.6053,58125.0
2023-10-16 11:30:00,134.06,134.06,133.5,133.67,62578.0,126.5864,126.5864,126.0576,126.2182,62578.0
2023-10-16 12:00:00,133.72,133.83,133.36,133.42,55530.0,126.2654,126.3692,125.9254,125.9821,55530.0
2023-10-16 12:30:00,133.43,133.65,133.1,133.65,33104.0,125.9915,126.1993,125.6799,126.1993,33104.0
2023-10-16 13:00:00,133.61,133.9,133.24,133.66,34617.0,126.1615,126.4353,125.8121,126.2087,34617.0
2023-10-16 13:30:00,133.65,133.88,133.55,133.73,34460.0,126.1993,126.4164,126.1048,126.2748,34460.0
2023-10-16 14:00:00,133.73,133.92,133.58,133.64,39494.0,126.2748,126.4542,126.1332,126.1898,39494.0
2023-10-16 14:30:00,133.63,134.05,133.63,134.01,48333.0,126.1804,126.577,126.1804,126.5392,48333.0
2023-10-16 15:00:00,134.02,134.3,133.78,134.01,79715.0,126.5486,126.813,126.322,126.5392,79715.0
2023-10-16 15:30:00,134.03,134.22,133.87,134.03,256569.0,126.5581,126.7375,126.407,126.5581,256569.0
2023-10-17 09:30:00,133.47,134.7,133.29,134.34,145535.0,126.0293,127.1907,125.8593,126.8508,145535.0
2023-10-17 10:00:00,134.34,135.19,134.18,135.12,122408.0,126.8508,127.6534,126.6997,127.5873,122408.0
2023-10-17 10:30:00,135.1,135.22,134.87,135.0,73578.0,127.5684,127.6817,127.3513,127.474,73578.0
2023-10-17 11:00:00,134.99,135.13,134.21,134.26,63132.0,127.4646,127.5968,126.7281,126.7753,63132.0
2023-10-17 11:30:00,134.23,134.26,133.18,134.12,88426.0,126.7469,126.7753,125.7555,126.6431,88426.0
2023-10-17 12:00:00,134.13,134.25,133.8,134.01,40652.0,126.6525,126.7658,126.3409,126.5392,40652.0
2023-10-17 12:30:00,134.04,134.07,133.56,133.66,55512.0,126.5675,126.5959,126.1143,126.2087,55512.0
2023-10-17 13:00:00,133.67,134.05,133.59,133.86,58589.0,126.2182,126.577,126.1426,126.3976,58589.0
2023-10-17 13:30:00,133.86,134.23,133.76,134.09,72079.0,126.3976,126.7469,126.3031,126.6147,72079.0
2023-10-17 14:00:00,134.14,134.69,134.05,134.65,65559.0,126.662,127.1813,126.577,127.1435,65559.0
2023-10-17 14:30:00,134.68,134.73,134.07,134.08,90004.0,127.1719,127.2191,126.5959,126.6053,90004.0
2023-10-17 15:00:00,134.11,134.57,134.1,134.5,121725.0,126.6336,127.068,126.6242,127.0019,121725.0
2023-10-17 15:30:00,134.5,134.72,134.17,134.32,452926.0,127.0019,127.2096,126.6903,126.8319,452926.0
2023-10-18 09:30:00,135.34,136.2,134.74,135.65,132633.0,127.7951,128.6071,127.2285,128.0878,132633.0
2023-10-18 10:00:00,135.66,136.22,135.16,135.51,81127.0,128.0972,128.626,127.6251,127.9556,81127.0
2023-10-18 10:30:00,135.6,136.04,135.33,135.6,78801.0,128.0406,128.456,127.7856,128.0406,78801.0
2023-10-18 11:00:00,135.49,135.99,135.21,135.99,82663.0,127.9367,128.4088,127.6723,128.4088,82663.0
2023-10-18 11:30:00,135.99,136.22,135.5,135.59,58403.0,128.4088,128.626,127.9461,128.0311,58403.0
2023-10-18 12:00:00,135.54,135.69,134.97,135.35,48967.0,127.9839,128.1255,127.4457,127.8045,48967.0
2023-10-18 12:30:00,135.36,135.87,135.34,135.53,52840.0,127.8139,128.2955,127.7951,127.9745,52840.0
2023-10-18 13:00:00,135.54,136.28,135.5,136.18,67925.0,127.9839,128.6827,127.9461,128.5882,67925.0
2023-10-18 13:30:00,136.16,136.2,135.64,135.87,52278.0,128.5693,128.6071,128.0783,128.2955,52278.0
2023-10-18 14:00:00,135.87,136.21,135.7,135.86,84641.0,128.2955,128.6166,128.135,128.2861,84641.0
2023-10-18 14:30:00,135.86,136.1,135.47,135.59,57544.0,128.2861,128.5127,127.9178,128.0311,57544.0
2023-10-18 15:00:00,135.58,135.67,135.32,135.56,68670.0,128.0217,128.1067,127.7762,128.0028,68670.0
2023-10-18 15:30:00,135.5,135.87,135.2,135.76,296770.0,127.9461,128.2955,127.6629,128.1916,296770.0
2023-10-19 09:30:00,135.0,135.19,133.93,134.35,110100.0,127.474,127.6534,126.4637,126.8602,110100.0
2023-10-19 10:00:00,134.46,135.01,134.1,134.96,97110.0,126.9641,127.4835,126.6242,127.4362,97110.0
2023-10-19 10:30:00,134.85,135.1,134.27,135.05,143479.0,127.3324,127.5684,126.7847,127.5212,143479.0
2023-10-19 11:00:00,135.05,136.19,135.03,136.07,66529.0,127.5212,128.5977,127.5023,128.4844,66529.0
2023-10-19 11:30:00,136.09,136.23,135.57,135.89,43116.0,128.5032,128.6354,128.0122,128.3144,43116.0
2023-10-19 12:00:00,135.9,136.39,135.56,135.88,58230.0,128.3238,128.7865,128.0028,128.305,58230.0
2023-10-19 12:30:00,135.99,136.26,135.41,135.77,41389.0,128.4088,128.6638,127.8612,128.2011,41389.0
2023-10-19 13:00:00,135.75,136.5,135.67,136.22,74009.0,128.1822,128.8904,128.1067,128.626,74009.0
2023-10-19 13:30:00,136.29,136.41,135.83,136.25,158591.0,128.6921,128.8054,128.2577,128.6543,158591.0
2023-10-19 14:00:00,136.27,136.39,135.26,135.71,60329.0,128.6732,128.7865,127.7195,128.1444,60329.0
2023-10-19 14:30:00,135.64,136.17,135.48,136.05,77650.0,128.0783,128.5788,127.9273,128.4655,77650.0
2023-10-19 15:00:00,136.0,136.46,135.91,136.46,118615.0,128.4183,128.8526,128.3333,128.8526,118615.0
2023-10-19 15:30:00,136.45,136.68,136.13,136.2,331616.0,128.8432,129.0604,128.541,128.6071,331616.0
2023-10-20 09:30:00,136.02,136.79,134.99,135.52,294406.0,128.4371,129.1642,127.4646,127.965,294406.0
2023-10-20 10:00:00,135.55,135.74,133.35,133.52,192922.0,127.9934,128.1728,125.916,126.0765,192922.0
2023-10-20 10:30:00,133.57,134.6,133.46,134.27,149446.0,126.1237,127.0963,126.0199,126.7847,149446.0
2023-10-20 11:00:00,134.27,134.9,134.23,134.78,103049.0,126.7847,127.3796,126.7469,127.2663,103049.0
2023-10-20 11:30:00,134.78,134.92,134.26,134.77,80193.0,127.2663,127.3985,126.7753,127.2568,80193.0
2023-10-20 12:00:00,134.78,134.87,133.94,134.28,100282.0,127.2663,127.3513,126.4731,126.7942,100282.0
2023-10-20 12:30:00,134.33,134.44,133.57,133.67,90908.0,126.8414,126.9452,126.1237,126.2182,90908.0
2023-10-20 13:00:00,133.59,133.64,132.94,133.42,71960.0,126.1426,126.1898,125.5289,125.9821,71960.0
2023-10-20 13:30:00,133.48,133.83,133.25,133.79,56797.0,126.0387,126.3692,125.8216,126.3315,56797.0
2023-10-20 14:00:00,133.74,133.89,133.16,133.74,102767.0,126.2843,126.4259,125.7366,126.2843,102767.0
2023-10-20 14:30:00,133.73,133.83,133.3,133.7,66035.0,126.2748,126.3692,125.8688,126.2465,66035.0
2023-10-20 15:00:00,133.7,133.85,133.49,133.69,79943.0,126.2465,126.3881,126.0482,126.237,79943.0
2023-10-20 15:30:00,133.71,133.79,133.16,133.23,383772.0,126.2559,126.3315,125.7366,125.8027,383772.0
2023-10-23 09:30:00,131.94,132.22,130.72,131.72,181906.0,124.5846,124.849,123.4326,124.3769,181906.0
2023-10-23 10:00:00,131.66,132.44,131.4,131.73,100971.0,124.3202,125.0567,124.0747,124.3863,100971.0
2023-10-23 10:30:00,131.75,132.72,131.29,132.06,59917.0,124.4052,125.3211,123.9708,124.6979,59917.0
2023-10-23 11:00:00,132.17,133.12,132.02,132.69,82386.0,124.8018,125.6988,124.6601,125.2928,82386.0
2023-10-23 11:30:00,132.75,132.98,132.41,132.74,41387.0,125.3494,125.5666,125.0284,125.34,41387.0
2023-10-23 12:00:00,132.7,132.77,131.6,131.77,87458.0,125.3022,125.3683,124.2636,124.4241,87458.0
2023-10-23 12:30:00,131.75,132.03,131.4,131.93,34857.0,124.4052,124.6696,124.0747,124.5752,34857.0
2023-10-23 13:00:00,131.91,131.95,131.25,131.29,53959.0,124.5563,124.594,123.9331,123.9708,53959.0
2023-10-23 13:30:00,131.27,131.84,131.27,131.64,50136.0,123.952,124.4902,123.952,124.3013,50136.0
2023-10-23 14:00:00,131.63,131.77,130.68,130.87,60488.0,124.2919,124.4241,123.3948,123.5743,60488.0
2023-10-23 14:30:00,130.93,131.62,130.93,131.6,50006.0,123.6309,124.2824,123.6309,124.2636,50006.0
2023-10-23 15:00:00,131.64,131.77,131.19,131.31,99785.0,124.3013,124.4241,123.8764,123.9897,99785.0
2023-10-23 15:30:00,131.3,131.76,130.82,131.67,333468.0,123.9803,124.4146,123.527,124.3297,333468.0
2023-10-24 09:30:00,131.62,131.81,130.27,131.27,78442.0,124.2824,124.4618,123.0077,123.952,78442.0
2023-10-24 10:00:00,131.21,131.26,130.42,130.93,95875.0,123.8953,123.9425,123.1493,123.6309,95875.0
2023-10-24 10:30:00,130.92,131.43,130.61,131.04,79025.0,123.6215,124.103,123.3287,123.7348,79025.0
2023-10-24 11:00:00,131.0,131.0,130.4,130.45,50230.0,123.697,123.697,123.1305,123.1777,50230.0
2023-10-24 11:30:00,130.44,130.97,130.24,130.57,91675.0,123.1682,123.6687,122.9794,123.291,91675.0
2023-10-24 12:00:00,130.65,130.65,129.86,130.16,41401.0,123.3665,123.3665,122.6206,122.9038,41401.0
2023-10-24 12:30:00,130.2,130.31,129.62,130.11,47691.0,122.9416,123.0455,122.3939,122.8566,47691.0
2023-10-24 13:00:00,130.07,130.34,129.95,130.24,30294.0,122.8188,123.0738,122.7055,122.9794,30294.0
2023-10-24 13:30:00,130.28,130.42,130.19,130.28,51209.0,123.0171,123.1493,122.9322,123.0171,51209.0
2023-10-24 14:00:00,130.26,130.37,129.96,130.15,38959.0,122.9983,123.1021,122.715,122.8944,38959.0
2023-10-24 14:30:00,130.16,130.25,129.92,130.24,63318.0,122.9038,122.9888,122.6772,122.9794,63318.0
2023-10-24 15:00:00,130.25,130.42,129.81,130.22,56438.0,122.9888,123.1493,122.5733,122.9605,56438.0
2023-10-24 15:30:00,130.26,130.44,129.93,129.94,214216.0,122.9983,123.1682,122.6867,122.6961,214216.0
2023-10-25 09:30:00,129.7,130.52,129.26,129.29,55532.0,122.4695,123.2438,122.054,122.0823,55532.0
2023-10-25 10:00:00,129.42,129.6,128.73,129.11,60585.0,122.2051,122.3751,121.5536,121.9124,60585.0
2023-10-25 10:30:00,129.05,129.47,128.68,129.26,50544.0,121.8557,122.2523,121.5063,122.054,50544.0
2023-10-25 11:00:00,129.18,129.35,128.67,128.93,144221.0,121.9785,122.139,121.4969,121.7424,144221.0
2023-10-25 11:30:00,128.91,129.41,128.81,129.22,94399.0,121.7235,122.1956,121.6291,122.0162,94399.0
2023-10-25 12:00:00,129.18,129.57,128.97,129.14,77523.0,121.9785,122.3467,121.7802,121.9407,77523.0
2023-10-25 12:30:00,129.07,129.57,129.07,129.3,72264.0,121.8746,122.3467,121.8746,122.0918,72264.0
2023-10-25 13:00:00,129.3,129.79,129.09,129.46,41072.0,122.0918,122.5545,121.8935,122.2429,41072.0
2023-10-25 13:30:00,129.4,129.4,129.09,129.4,55322.0,122.1862,122.1862,121.8935,122.1862,55322.0
2023-10-25 14:00:00,129.36,129.93,129.34,129.85,52427.0,122.1484,122.6867,122.1295,122.6111,52427.0
2023-10-25 14:30:00,129.89,130.33,129.77,130.29,51695.0,122.6489,123.0644,122.5356,123.0266,51695.0
2023-10-25 15:00:00,130.33,130.52,130.13,130.35,152008.0,123.0644,123.2438,122.8755,123.0832,152008.0
2023-10-25 15:30:00,130.36,130.4,129.6,129.76,353309.0,123.0927,123.1305,122.3751,122.5261,353309.0
2023-10-26 09:30:00,128.15,128.35,126.42,127.61,114147.0,121.0059,121.1947,119.3723,120.496,114147.0
2023-10-26 10:00:00,127.38,128.18,127.37,127.84,114284.0,120.2788,121.0342,120.2694,120.7132,114284.0
2023-10-26 10:30:00,127.89,128.6,127.81,128.14,82973.0,120.7604,121.4308,120.6848,120.9964,82973.0
2023-10-26 11:00:00,128.14,128.3,127.6,128.0,108686.0,120.9964,121.1475,120.4865,120.8642,108686.0
2023-10-26 11:30:00,128.0,128.58,127.79,128.41,53372.0,120.8642,121.4119,120.666,121.2514,53372.0
2023-10-26 12:00:00,128.37,128.37,127.23,127.35,87029.0,121.2136,121.2136,120.1372,120.2505,87029.0
2023-10-26 12:30:00,127.36,128.03,127.28,127.7,101113.0,120.2599,120.8926,120.1844,120.581,101113.0
2023-10-26 13:00:00,127.69,128.14,127.43,127.8,82439.0,120.5715,120.9964,120.326,120.6754,82439.0
2023-10-26 13:30:00,127.77,127.77,127.27,127.7,67334.0,120.6471,120.6471,120.1749,120.581,67334.0
2023-10-26 14:00:00,127.72,128.09,127.7,127.86,40777.0,120.5999,120.9492,120.581,120.7321,40777.0
2023-10-26 14:30:00,127.85,128.31,127.77,128.08,82747.0,120.7226,121.157,120.6471,120.9398,82747.0
2023-10-26 15:00:00,128.09,128.31,127.67,127.88,48344.0,120.9492,121.157,120.5526,120.7509,48344.0
2023-10-26 15:30:00,127.9,128.1,127.76,127.96,264001.0,120.7698,120.9587,120.6376,120.8265,264001.0
2023-10-27 09:30:00,127.93,128.07,125.56,125.66,90341.0,120.7982,120.9303,118.5603,118.6547,90341.0
2023-10-27 10:00:00,125.61,125.85,125.11,125.57,129815.0,118.6075,118.8341,118.1354,118.5697,129815.0
2023-10-27 10:30:00,125.53,125.74,124.96,125.42,76797.0,118.5319,118.7302,117.9937,118.4281,76797.0
2023-10-27 11:00:00,125.44,125.66,125.21,125.32,82865.0,118.447,118.6547,118.2298,118.3337,82865.0
2023-10-27 11:30:00,125.34,126.44,125.27,126.13,53913.0,118.3525,119.3912,118.2864,119.0985,53913.0
2023-10-27 12:00:00,126.12,126.12,125.55,125.57,47780.0,119.0891,119.0891,118.5508,118.5697,47780.0
2023-10-27 12:30:00,125.61,125.83,125.49,125.83,38585.0,118.6075,118.8152,118.4942,118.8152,38585.0
2023-10-27 13:00:00,125.78,126.09,125.46,125.86,65401.0,118.768,119.0607,118.4658,118.8435,65401.0
2023-10-27 13:30:00,125.79,126.24,125.67,126.23,238789.0,118.7775,119.2024,118.6641,119.1929,238789.0
2023-10-27 14:00:00,126.23,126.53,125.94,126.41,181525.0,119.1929,119.4762,118.9191,119.3629,181525.0
2023-10-27 14:30:00,126.42,126.54,125.83,125.85,131056.0,119.3723,119.4856,118.8152,118.8341,131056.0
2023-10-27 15:00:00,125.83,126.04,125.65,126.02,133444.0,118.8152,119.0135,118.6453,118.9946,133444.0
2023-10-27 15:30:00,126.03,126.09,125.74,125.98,380938.0,119.0041,119.0607,118.7302,118.9569,380938.0
2023-10-30 09:30:00,126.34,127.09,125.27,125.53,92283.0,119.2968,120.005,118.2864,118.5319,92283.0
2023-10-30 10:00:00,125.39,125.47,124.55,124.66,126328.0,118.3998,118.4753,117.6066,117.7104,126328.0
2023-10-30 10:30:00,124.67,124.75,124.27,124.4,70591.0,117.7199,117.7954,117.3422,117.4649,70591.0
2023-10-30 11:00:00,124.46,124.7,124.1,124.35,100307.0,117.5216,117.7482,117.1817,117.4177,100307.0
2023-10-30 11:30:00,124.33,124.7,124.23,124.43,56686.0,117.3988,117.7482,117.3044,117.4933,56686.0
2023-10-30 12:00:00,124.42,124.88,124.36,124.8,39685.0,117.4838,117.9182,117.4272,117.8426,39685.0
2023-10-30 12:30:00,124.8,125.11,124.62,124.66,50619.0,117.8426,118.1354,117.6727,117.7104,50619.0
2023-10-30 13:00:00,124.7,124.74,123.96,124.43,89896.0,117.7482,117.786,117.0495,117.4933,89896.0
2023-10-30 13:30:00,124.4,124.99,124.4,124.89,83445.0,117.4649,118.0221,117.4649,117.9276,83445.0
2023-10-30 14:00:00,124.93,124.98,124.0,124.21,106616.0,117.9654,118.0126,117.0872,117.2855,106616.0
2023-10-30 14:30:00,124.22,124.93,124.19,124.63,130431.0,117.295,117.9654,117.2666,117.6821,130431.0
2023-10-30 15:00:00,124.63,125.26,124.63,125.11,88781.0,117.6821,118.277,117.6821,118.1354,88781.0
2023-10-30 15:30:00,125.09,125.48,125.09,125.44,338071.0,118.1165,118.4847,118.1165,118.447,338071.0
2023-10-31 09:30:00,125.32,125.54,124.25,125.46,87308.0,118.3337,118.5414,117.3233,118.4658,87308.0
2023-10-31 10:00:00,125.46,126.56,125.35,125.93,79511.0,118.4658,119.5045,118.362,118.9096,79511.0
2023-10-31 10:30:00,125.9,126.05,125.48,125.87,83732.0,118.8813,119.023,118.4847,118.853,83732.0
2023-10-31 11:00:00,125.87,125.99,125.63,125.91,50607.0,118.853,118.9663,118.6264,118.8908,50607.0
2023-10-31 11:30:00,125.99,126.35,125.89,126.2,75373.0,118.9663,119.3062,118.8719,119.1646,75373.0
2023-10-31 12:00:00,126.21,126.3,125.9,126.3,44778.0,119.174,119.259,118.8813,119.259,44778.0
2023-10-31 12:30:00,126.28,126.48,126.02,126.48,41612.0,119.2401,119.429,118.9946,119.429,41612.0
2023-10-31 13:00:00,126.48,126.64,126.24,126.31,71622.0,119.429,119.5801,119.2024,119.2685,71622.0
2023-10-31 13:30:00,126.35,126.61,126.25,126.42,42410.0,119.3062,119.5517,119.2118,119.3723,42410.0
2023-10-31 14:00:00,126.44,126.55,125.97,126.0,73627.0,119.3912,119.4951,118.9474,118.9757,73627.0
2023-10-31 14:30:00,126.02,126.27,125.77,126.27,65997.0,118.9946,119.2307,118.7586,119.2307,65997.0
2023-10-31 15:00:00,126.3,126.31,126.12,126.18,60524.0,119.259,119.2685,119.0891,119.1457,60524.0
2023-10-31 15:30:00,126.17,126.42,125.91,126.26,368649.0,119.1363,119.3723,118.8908,119.2213,368649.0
2023-11-01 09:30:00,126.78,126.79,125.0,126.16,113915.0,119.7123,119.7217,118.0315,119.1268,113915.0
2023-11-01 10:00:00,126.16,127.13,126.16,126.91,91126.0,119.1268,120.0427,119.1268,119.835,91126.0
2023-11-01 10:30:00,126.9,127.53,126.81,127.2,75690.0,119.8256,120.4204,119.7406,120.1088,75690.0
2023-11-01 11:00:00,127.16,127.27,126.4,126.42,68008.0,120.0711,120.1749,119.3534,119.3723,68008.0
2023-11-01 11:30:00,126.4,126.42,125.94,126.2,74498.0,119.3534,119.3723,118.9191,119.1646,74498.0
2023-11-01 12:00:00,126.22,126.36,125.78,125.81,77321.0,119.1835,119.3157,118.768,118.7963,77321.0
2023-11-01 12:30:00,125.77,125.91,125.43,125.76,87245.0,118.7586,118.8908,118.4375,118.7491,87245.0
2023-11-01 13:00:00,125.79,125.88,125.12,125.37,50119.0,118.7775,118.8624,118.1448,118.3809,50119.0
2023-11-01 13:30:00,125.38,125.59,125.23,125.5,77408.0,118.3903,118.5886,118.2487,118.5036,77408.0
2023-11-01 14:00:00,125.56,125.85,125.28,125.5,83478.0,118.5603,118.8341,118.2959,118.5036,83478.0
2023-11-01 14:30:00,125.5,125.73,124.39,124.72,133907.0,118.5036,118.7208,117.4555,117.7671,133907.0
2023-11-01 15:00:00,124.75,125.12,124.69,125.06,269182.0,117.7954,118.1448,117.7388,118.0881,269182.0
2023-11-01 15:30:00,125.07,125.15,124.12,124.26,575763.0,118.0976,118.1731,117.2006,117.3327,575763.0
2023-11-02 09:30:00,123.8,126.39,123.22,126.14,221592.0,116.8984,119.344,116.3507,119.1079,221592.0
2023-11-02 10:00:00,126.11,126.51,125.56,125.7,166247.0,119.0796,119.4573,118.5603,118.6925,166247.0
2023-11-02 10:30:00,125.72,126.51,125.38,126.32,311000.0,118.7114,119.4573,118.3903,119.2779,311000.0
2023-11-02 11:00:00,126.33,126.51,125.81,126.19,306269.0,119.2873,119.4573,118.7963,119.1552,306269.0
2023-11-02 11:30:00,126.26,126.9,125.93,126.75,187647.0,119.2213,119.8256,118.9096,119.6839,187647.0
2023-11-02 12:00:00,126.68,126.88,126.08,126.42,109814.0,119.6178,119.8067,119.0513,119.3723,109814.0
2023-11-02 12:30:00,126.46,126.93,126.39,126.82,187921.0,119.4101,119.8539,119.344,119.75,187921.0
2023-11-02 13:00:00,126.82,127.62,126.77,127.5,90271.0,119.75,120.5054,119.7028,120.3921,90271.0
2023-11-02 13:30:00,127.52,128.08,127.51,127.99,84894.0,120.411,120.9398,120.4016,120.8548,84894.0
2023-11-02 14:00:00,127.98,128.05,127.51,127.6,92788.0,120.8454,120.9115,120.4016,120.4865,92788.0
2023-11-02 14:30:00,127.6,127.75,127.07,127.3,107717.0,120.4865,120.6282,119.9861,120.2033,107717.0
2023-11-02 15:00:00,127.3,127.89,127.16,127.89,165166.0,120.2033,120.7604,120.0711,120.7604,165166.0
2023-11-02 15:30:00,127.88,128.67,127.84,128.65,607714.0,120.7509,121.4969,120.7132,121.478,607714.0
2023-11-03 09:30:00,129.79,131.61,129.01,130.8,405894.0,122.5545,124.273,121.8179,123.5082,405894.0
2023-11-03 10:00:00,130.84,131.04,129.46,130.06,359687.0,123.5459,123.7348,122.2429,122.8094,359687.0
2023-11-03 10:30:00,130.08,130.49,128.96,129.27,230974.0,122.8283,123.2154,121.7707,122.0634,230974.0
2023-11-03 11:00:00,129.3,130.15,129.11,129.99,206914.0,122.0918,122.8944,121.9124,122.7433,206914.0
2023-11-03 11:30:00,130.04,131.12,130.03,130.91,136513.0,122.7905,123.8103,122.7811,123.612,136513.0
2023-11-03 12:00:00,130.92,131.05,130.0,130.01,143954.0,123.6215,123.7442,122.7528,122.7622,143954.0
2023-11-03 12:30:00,130.0,130.14,128.97,129.4,154967.0,122.7528,122.8849,121.7802,122.1862,154967.0
2023-11-03 13:00:00,129.43,129.43,128.84,129.05,96331.0,122.2145,122.2145,121.6574,121.8557,96331.0
2023-11-03 13:30:00,129.07,129.19,128.56,128.63,108613.0,121.8746,121.9879,121.393,121.4591,108613.0
2023-11-03 14:00:00,128.65,128.79,127.61,128.0,200661.0,121.478,121.6102,120.496,120.8642,200661.0
2023-11-03 14:30:00,128.02,128.4,127.87,128.4,174466.0,120.8831,121.2419,120.7415,121.2419,174466.0
2023-11-03 15:00:00,128.43,128.54,127.99,128.51,198933.0,121.2703,121.3741,120.8548,121.3458,198933.0
2023-11-03 15:30:00,128.5,128.79,128.09,128.16,552878.0,121.3364,121.6102,120.9492,121.0153,552878.0
2023-11-06 09:30:00,129.28,129.53,126.26,126.91,249520.0,122.0729,122.309,119.2213,119.835,249520.0
2023-11-06 10:00:00,127.0,127.34,126.68,127.22,130132.0,119.92,120.241,119.6178,120.1277,130132.0
2023-11-06 10:30:00,127.22,127.26,125.98,126.21,276745.0,120.1277,120.1655,118.9569,119.174,276745.0
2023-11-06 11:00:00,126.2,126.83,126.13,126.67,141767.0,119.1646,119.7595,119.0985,119.6084,141767.0
2023-11-06 11:30:00,126.69,126.98,126.58,126.78,117191.0,119.6273,119.9011,119.5234,119.7123,117191.0
2023-11-06 12:00:00,126.79,126.84,126.54,126.67,113625.0,119.7217,119.7689,119.4856,119.6084,113625.0
2023-11-06 12:30:00,126.69,126.79,126.54,126.6,76501.0,119.6273,119.7217,119.4856,119.5423,76501.0
2023-11-06 13:00:00,126.56,126.77,126.39,126.51,101136.0,119.5045,119.7028,119.344,119.4573,101136.0
2023-11-06 13:30:00,126.52,126.55,125.72,125.85,121477.0,119.4668,119.4951,118.7114,118.8341,121477.0
2023-11-06 14:00:00,125.86,125.86,125.1,125.73,87497.0,118.8435,118.8435,118.1259,118.7208,87497.0
2023-11-06 14:30:00,125.76,126.24,125.75,126.19,96838.0,118.7491,119.2024,118.7397,119.1552,96838.0
2023-11-06 15:00:00,126.15,126.32,125.83,126.19,114172.0,119.1174,119.2779,118.8152,119.1552,114172.0
2023-11-06 15:30:00,126.2,126.66,126.0,126.46,388175.0,119.1646,119.599,118.9757,119.4101,388175.0
2023-11-07 09:30:00,124.0,124.5,121.6,122.64,315580.0,117.0872,117.5594,114.821,115.8031,315580.0
2023-11-07 10:00:00,122.61,122.96,122.06,122.46,218658.0,115.7747,116.1052,115.2554,115.6331,218658.0
2023-11-07 10:30:00,122.42,122.46,121.82,122.09,139303.0,115.5953,115.6331,115.0288,115.2837,139303.0
2023-11-07 11:00:00,122.09,122.28,121.74,121.95,87227.0,115.2837,115.4631,114.9532,115.1515,87227.0
2023-11-07 11:30:00,122.02,122.13,121.74,121.84,75007.0,115.2176,115.3215,114.9532,115.0477,75007.0
2023-11-07 12:00:00,121.88,122.08,121.71,121.92,69179.0,115.0854,115.2743,114.9249,115.1232,69179.0
2023-11-07 12:30:00,121.9,122.12,121.75,122.12,81850.0,115.1043,115.312,114.9627,115.312,81850.0
2023-11-07 13:00:00,122.14,122.6,121.98,122.59,211450.0,115.3309,115.7653,115.1799,115.7558,211450.0
2023-11-07 13:30:00,122.56,123.09,122.48,123.01,94971.0,115.7275,116.228,115.652,116.1524,94971.0
2023-11-07 14:00:00,123.05,123.52,122.72,123.36,80984.0,116.1902,116.634,115.8786,116.4829,80984.0
2023-11-07 14:30:00,123.4,123.59,122.76,122.78,64754.0,116.5207,116.7001,115.9164,115.9353,64754.0
2023-11-07 15:00:00,122.77,122.88,122.41,122.51,147526.0,115.9258,116.0297,115.5859,115.6803,147526.0
2023-11-07 15:30:00,122.51,122.69,122.26,122.64,543033.0,115.6803,115.8503,115.4442,115.8031,543033.0
2023-11-08 09:30:00,121.71,122.7,121.49,121.76,331011.0,114.9249,115.8597,114.7172,114.9721,331011.0
2023-11-08 10:00:00,121.77,121.77,120.99,121.53,201256.0,114.9816,114.9816,114.245,114.7549,201256.0
2023-11-08 10:30:00,121.48,122.39,121.48,121.62,135703.0,114.7077,115.567,114.7077,114.8399,135703.0
2023-11-08 11:00:00,121.63,122.26,121.63,122.22,101227.0,114.8494,115.4442,114.8494,115.4065,101227.0
2023-11-08 11:30:00,122.18,122.52,121.51,121.84,50305.0,115.3687,115.6897,114.7361,115.0477,50305.0
2023-11-08 12:00:00,121.81,121.89,121.48,121.76,38732.0,115.0193,115.0949,114.7077,114.9721,38732.0
2023-11-08 12:30:00,121.71,121.71,120.9,121.06,202558.0,114.9249,114.9249,114.1601,114.3111,202558.0
2023-11-08 13:00:00,121.08,121.25,120.85,121.17,79304.0,114.33,114.4905,114.1128,114.415,79304.0
2023-11-08 13:30:00,121.18,121.8,121.13,121.78,96093.0,114.4245,115.0099,114.3772,114.991,96093.0
2023-11-08 14:00:00,121.77,121.92,121.38,121.52,129934.0,114.9816,115.1232,114.6133,114.7455,129934.0
2023-11-08 14:30:00,121.52,121.53,121.21,121.37,98193.0,114.7455,114.7549,114.4528,114.6039,98193.0
2023-11-08 15:00:00,121.35,121.4,121.03,121.26,73310.0,114.585,114.6322,114.2828,114.5,73310.0
2023-11-08 15:30:00,121.26,121.64,121.0,121.23,331101.0,114.5,114.8588,114.2545,114.4717,331101.0
2023-11-09 09:30:00,122.21,122.39,120.89,121.06,105015.0,115.397,115.567,114.1506,114.3111,105015.0
2023-11-09 10:00:00,121.07,121.86,121.05,121.84,36633.0,114.3206,115.0665,114.3017,115.0477,36633.0
2023-11-09 10:30:00,121.92,122.63,121.8,122.27,75364.0,115.1232,115.7936,115.0099,115.4537,75364.0
2023-11-09 11:00:00,122.21,122.3,121.65,122.05,54489.0,115.397,115.482,114.8682,115.2459,54489.0
2023-11-09 11:30:00,122.1,122.18,121.64,121.83,51987.0,115.2932,115.3687,114.8588,115.0382,51987.0
2023-11-09 12:00:00,121.8,121.97,121.51,121.9,29061.0,115.0099,115.1704,114.7361,115.1043,29061.0
2023-11-09 12:30:00,121.94,122.12,121.54,121.95,41579.0,115.1421,115.312,114.7644,115.1515,41579.0
2023-11-09 13:00:00,121.97,122.11,121.64,121.64,39596.0,115.1704,115.3026,114.8588,114.8588,39596.0
2023-11-09 13:30:00,121.56,121.64,121.35,121.47,32472.0,114.7833,114.8588,114.585,114.6983,32472.0
2023-11-09 14:00:00,121.46,121.75,121.32,121.56,34870.0,114.6888,114.9627,114.5566,114.7833,34870.0
2023-11-09 14:30:00,121.58,121.59,121.18,121.32,40702.0,114.8022,114.8116,114.4245,114.5566,40702.0
2023-11-09 15:00:00,121.35,121.65,121.32,121.48,54681.0,114.585,114.8682,114.5566,114.7077,54681.0
2023-11-09 15:30:00,121.5,121.58,121.22,121.29,256739.0,114.7266,114.8022,114.4622,114.5283,256739.0
2023-11-10 09:30:00,122.48,123.1,122.16,122.48,79691.0,115.652,116.2374,115.3498,115.652,79691.0
2023-11-10 10:00:00,122.44,122.76,122.18,122.49,36523.0,115.6142,115.9164,115.3687,115.6614,36523.0
2023-11-10 10:30:00,122.45,122.57,121.65,121.89,40765.0,115.6237,115.737,114.8682,115.0949,40765.0
2023-11-10 11:00:00,121.91,122.39,121.82,122.29,38078.0,115.1138,115.567,115.0288,115.4726,38078.0
2023-11-10 11:30:00,122.27,122.39,122.08,122.34,33627.0,115.4537,115.567,115.2743,115.5198,33627.0
2023-11-10 12:00:00,122.37,122.42,122.06,122.21,36440.0,115.5481,115.5953,115.2554,115.397,36440.0
2023-11-10 12:30:00,122.21,123.05,122.21,123.05,51519.0,115.397,116.1902,115.397,116.1902,51519.0
2023-11-10 13:00:00,123.07,123.21,122.81,123.06,50489.0,116.2091,116.3413,115.9636,116.1996,50489.0
2023-11-10 13:30:00,123.06,123.29,123.05,123.05,23385.0,116.1996,116.4168,116.1902,116.1902,23385.0
2023-11-10 14:00:00,123.01,123.22,122.82,122.88,34515.0,116.1524,116.3507,115.973,116.0297,34515.0
2023-11-10 14:30:00,122.85,123.11,122.84,122.98,48397.0,116.0014,116.2469,115.9919,116.1241,48397.0
2023-11-10 15:00:00,122.98,123.19,122.84,123.1,61244.0,116.1241,116.3224,115.9919,116.2374,61244.0
2023-11-10 15:30:00,123.11,123.11,122.63,122.7,331978.0,116.2469,116.2469,115.7936,115.8597,331978.0
2023-11-13 09:30:00,123.0,123.73,122.41,123.16,135187.0,116.143,116.8323,115.5859,116.2941,135187.0
2023-11-13 10:00:00,123.17,123.57,122.77,122.84,86216.0,116.3035,116.6812,115.9258,115.9919,86216.0
2023-11-13 10:30:00,122.8,123.29,122.7,123.2,100310.0,115.9541,116.4168,115.8597,116.3318,100310.0
2023-11-13 11:00:00,123.19,123.2,122.66,122.88,165825.0,116.3224,116.3318,115.8219,116.0297,165825.0
2023-11-13 11:30:00,122.91,123.06,122.39,122.88,87192.0,116.058,116.1996,115.567,116.0297,87192.0
2023-11-13 12:00:00,122.96,122.99,122.65,122.81,41055.0,116.1052,116.1335,115.8125,115.9636,41055.0
2023-11-13 12:30:00,122.83,122.88,122.48,122.64,49999.0,115.9825,116.0297,115.652,115.8031,49999.0
2023-11-13 13:00:00,122.61,122.79,122.42,122.48,52230.0,115.7747,115.9447,115.5953,115.652,52230.0
2023-11-13 13:30:00,122.5,122.79,122.43,122.78,101711.0,115.6709,115.9447,115.6048,115.9353,101711.0
2023-11-13 14:00:00,122.77,122.93,122.59,122.65,52903.0,115.9258,116.0769,115.7558,115.8125,52903.0
2023-11-13 14:30:00,122.7,122.97,122.65,122.71,73340.0,115.8597,116.1147,115.8125,115.8692,73340.0
2023-11-13 15:00:00,122.68,123.21,122.61,122.97,90188.0,115.8408,116.3413,115.7747,116.1147,90188.0
2023-11-13 15:30:00,122.91,123.1,122.71,123.05,350644.0,116.058,116.2374,115.8692,116.1902,350644.0
2023-11-14 09:30:00,123.9,124.03,123.14,123.61,187962.0,116.9928,117.1156,116.2752,116.719,187962.0
2023-11-14 10:00:00,123.62,124.28,123.26,124.26,117431.0,116.7284,117.3516,116.3885,117.3327,117431.0
2023-11-14 10:30:00,124.24,124.7,124.04,124.65,89228.0,117.3139,117.7482,117.125,117.701,89228.0
2023-11-14 11:00:00,124.63,125.0,124.47,124.81,71673.0,117.6821,118.0315,117.531,117.8521,71673.0
2023-11-14 11:30:00,124.8,125.06,124.35,124.86,55081.0,117.8426,118.0881,117.4177,117.8993,55081.0
2023-11-14 12:00:00,124.9,124.93,124.47,124.59,72943.0,117.9371,117.9654,117.531,117.6443,72943.0
2023-11-14 12:30:00,124.59,124.69,124.12,124.2,51550.0,117.6443,117.7388,117.2006,117.2761,51550.0
2023-11-14 13:00:00,124.18,124.63,124.14,124.54,49767.0,117.2572,117.6821,117.2194,117.5971,49767.0
2023-11-14 13:30:00,124.59,124.82,124.52,124.61,36329.0,117.6443,117.8615,117.5783,117.6632,36329.0
2023-11-14 14:00:00,124.64,124.66,124.23,124.61,71756.0,117.6916,117.7104,117.3044,117.6632,71756.0
2023-11-14 14:30:00,124.58,124.84,124.58,124.65,64067.0,117.6349,117.8804,117.6349,117.701,64067.0
2023-11-14 15:00:00,124.64,125.33,124.61,125.2,116223.0,117.6916,118.3431,117.6632,118.2203,116223.0
2023-11-14 15:30:00,125.19,125.27,124.84,125.15,349416.0,118.2109,118.2864,117.8804,118.1731,349416.0
2023-11-15 09:30:00,124.91,125.63,124.54,124.67,281463.0,117.9465,118.6264,117.5971,117.7199,281463.0
2023-11-15 10:00:00,124.67,125.04,124.52,124.94,173109.0,117.7199,118.0693,117.5783,117.9748,173109.0
2023-11-15 10:30:00,124.93,125.66,124.92,125.45,144989.0,117.9654,118.6547,117.956,118.4564,144989.0
2023-11-15 11:00:00,125.41,125.66,124.85,124.91,112123.0,118.4186,118.6547,117.8899,117.9465,112123.0
2023-11-15 11:30:00,124.9,125.05,124.68,124.88,128755.0,117.9371,118.0787,117.7293,117.9182,128755.0
2023-11-15 12:00:00,124.9,124.98,124.17,124.29,702614.0,117.9371,118.0126,117.2478,117.3611,702614.0
2023-11-15 12:30:00,124.28,124.28,123.83,123.95,70822.0,117.3516,117.3516,116.9267,117.04,70822.0
2023-11-15 13:00:00,123.95,124.09,123.88,124.0,64460.0,117.04,117.1722,116.9739,117.0872,64460.0
2023-11-15 13:30:00,123.99,124.03,123.72,123.98,47076.0,117.0778,117.1156,116.8229,117.0684,47076.0
2023-11-15 14:00:00,124.0,124.18,123.9,123.98,93468.0,117.0872,117.2572,116.9928,117.0684,93468.0
2023-11-15 14:30:00,124.0,124.05,123.52,123.62,121183.0,117.0872,117.1345,116.634,116.7284,121183.0
2023-11-15 15:00:00,123.61,123.61,123.18,123.31,144119.0,116.719,116.719,116.313,116.4357,144119.0
2023-11-15 15:30:00,123.32,123.44,123.01,123.07,396720.0,116.4451,116.5585,116.1524,116.2091,396720.0
2023-11-16 09:30:00,120.91,121.77,120.04,120.15,233071.0,114.1695,114.9816,113.348,113.4519,233071.0
2023-11-16 10:00:00,120.11,120.16,118.92,119.36,275936.0,113.4141,113.4613,112.2904,112.7059,275936.0
2023-11-16 10:30:00,119.32,119.32,118.6,118.83,189244.0,112.6681,112.6681,111.9883,112.2055,189244.0
2023-11-16 11:00:00,118.81,119.01,118.57,118.68,136659.0,112.1866,112.3754,111.96,112.0638,136659.0
2023-11-16 11:30:00,118.66,118.89,117.82,118.0,165536.0,112.0449,112.2621,111.2518,111.4217,165536.0
2023-11-16 12:00:00,118.0,118.17,117.36,118.0,109657.0,111.4217,111.5823,110.8174,111.4217,109657.0
2023-11-16 12:30:00,117.99,118.48,117.85,118.03,103099.0,111.4123,111.875,111.2801,111.4501,103099.0
2023-11-16 13:00:00,118.0,118.3,117.95,118.26,66633.0,111.4217,111.705,111.3745,111.6672,66633.0
2023-11-16 13:30:00,118.25,118.76,118.23,118.72,94455.0,111.6578,112.1394,111.6389,112.1016,94455.0
2023-11-16 14:00:00,118.71,119.65,118.7,119.56,150133.0,112.0921,112.9797,112.0827,112.8948,150133.0
2023-11-16 14:30:00,119.57,120.06,119.5,119.98,300145.0,112.9042,113.3669,112.8381,113.2913,300145.0
2023-11-16 15:00:00,119.96,120.5,119.9,120.25,170243.0,113.2725,113.7824,113.2158,113.5463,170243.0
2023-11-16 15:30:00,120.25,120.73,120.0,120.7,540937.0,113.5463,113.9995,113.3102,113.9712,540937.0
2023-11-17 09:30:00,121.99,122.65,121.49,122.57,247860.0,115.1893,115.8125,114.7172,115.737,247860.0
2023-11-17 10:00:00,122.59,123.1,122.56,122.92,111732.0,115.7558,116.2374,115.7275,116.0674,111732.0
2023-11-17 10:30:00,122.92,123.29,122.91,123.18,96592.0,116.0674,116.4168,116.058,116.313,96592.0
2023-11-17 11:00:00,123.16,123.25,122.85,123.0,54501.0,116.2941,116.3791,116.0014,116.143,54501.0
2023-11-17 11:30:00,123.01,123.3,122.78,123.28,98036.0,116.1524,116.4263,115.9353,116.4074,98036.0
2023-11-17 12:00:00,123.26,123.79,123.25,123.77,221083.0,116.3885,116.8889,116.3791,116.8701,221083.0
2023-11-17 12:30:00,123.76,124.24,123.59,124.02,66833.0,116.8606,117.3139,116.7001,117.1061,66833.0
2023-11-17 13:00:00,124.01,124.32,123.76,124.21,93227.0,117.0967,117.3894,116.8606,117.2855,93227.0
2023-11-17 13:30:00,124.24,124.57,124.2,124.33,67848.0,117.3139,117.6255,117.2761,117.3988,67848.0
2023-11-17 14:00:00,124.33,124.33,123.78,124.13,62169.0,117.3988,117.3988,116.8795,117.21,62169.0
2023-11-17 14:30:00,124.13,124.2,123.8,124.07,116097.0,117.21,117.2761,116.8984,117.1533,116097.0
2023-11-17 15:00:00,124.07,124.12,123.66,123.98,97196.0,117.1533,117.2006,116.7662,117.0684,97196.0
2023-11-17 15:30:00,123.97,124.02,123.51,124.0,496086.0,117.0589,117.1061,116.6246,117.0872,496086.0
2023-11-20 09:30:00,124.75,125.48,124.14,125.46,117771.0,117.7954,118.4847,117.2194,118.4658,117771.0
2023-11-20 10:00:00,125.44,125.68,125.01,125.58,67511.0,118.447,118.6736,118.0409,118.5792,67511.0
2023-11-20 10:30:00,125.58,125.72,125.26,125.29,80387.0,118.5792,118.7114,118.277,118.3053,80387.0
2023-11-20 11:00:00,125.3,125.32,124.9,125.14,94873.0,118.3148,118.3337,117.9371,118.1637,94873.0
2023-11-20 11:30:00,125.09,125.36,124.95,125.23,79791.0,118.1165,118.3714,117.9843,118.2487,79791.0
2023-11-20 12:00:00,125.23,125.26,124.89,124.95,73258.0,118.2487,118.277,117.9276,117.9843,73258.0
2023-11-20 12:30:00,124.95,125.19,124.72,125.11,67306.0,117.9843,118.2109,117.7671,118.1354,67306.0
2023-11-20 13:00:00,125.12,125.29,125.05,125.23,93668.0,118.1448,118.3053,118.0787,118.2487,93668.0
2023-11-20 13:30:00,125.26,125.58,125.07,125.57,120212.0,118.277,118.5792,118.0976,118.5697,120212.0
2023-11-20 14:00:00,125.56,125.59,125.29,125.5,198561.0,118.5603,118.5886,118.3053,118.5036,198561.0
2023-11-20 14:30:00,125.5,125.69,125.43,125.64,92542.0,118.5036,118.683,118.4375,118.6358,92542.0
2023-11-20 15:00:00,125.6,125.62,125.43,125.5,116526.0,118.598,118.6169,118.4375,118.5036,116526.0
2023-11-20 15:30:00,125.5,125.55,125.02,125.23,628127.0,118.5036,118.5508,118.0504,118.2487,628127.0
2023-11-21 09:30:00,124.29,124.61,123.41,123.55,275690.0,117.3611,117.6632,116.5301,116.6623,275690.0
2023-11-21 10:00:00,123.51,123.74,123.14,123.73,104311.0,116.6246,116.8417,116.2752,116.8323,104311.0
2023-11-21 10:30:00,123.7,124.63,123.69,124.46,60254.0,116.804,117.6821,116.7945,117.5216,60254.0
2023-11-21 11:00:00,124.51,124.64,123.65,124.03,48113.0,117.5688,117.6916,116.7568,117.1156,48113.0
2023-11-21 11:30:00,123.95,124.46,123.91,124.37,33496.0,117.04,117.5216,117.0023,117.4366,33496.0
2023-11-21 12:00:00,124.33,124.38,123.99,124.21,61172.0,117.3988,117.4461,117.0778,117.2855,61172.0
2023-11-21 12:30:00,124.22,124.37,124.13,124.28,59509.0,117.295,117.4366,117.21,117.3516,59509.0
2023-11-21 13:00:00,124.25,124.36,123.9,123.93,28968.0,117.3233,117.4272,116.9928,117.0211,28968.0
2023-11-21 13:30:00,123.91,124.1,123.84,123.98,31362.0,117.0023,117.1817,116.9362,117.0684,31362.0
2023-11-21 14:00:00,123.98,124.18,123.92,124.17,39850.0,117.0684,117.2572,117.0117,117.2478,39850.0
2023-11-21 14:30:00,124.14,124.14,123.64,123.89,91081.0,117.2194,117.2194,116.7473,116.9834,91081.0
2023-11-21 15:00:00,123.88,123.9,123.65,123.76,53335.0,116.9739,116.9928,116.7568,116.8606,53335.0
2023-11-21 15:30:00,123.76,124.27,123.62,124.25,431387.0,116.8606,117.3422,116.7284,117.3233,431387.0
2023-11-22 09:30:00,120.91,121.55,119.09,121.38,525973.0,114.1695,114.7738,112.451,114.6133,525973.0
2023-11-22 10:00:00,121.27,121.65,120.8,121.56,193860.0,114.5094,114.8682,114.0656,114.7833,193860.0
2023-11-22 10:30:00,121.61,122.03,121.36,121.8,137390.0,114.8305,115.2271,114.5944,115.0099,137390.0
2023-11-22 11:00:00,121.78,122.0,121.53,121.84,202334.0,114.991,115.1987,114.7549,115.0477,202334.0
2023-11-22 11:30:00,121.78,122.08,121.63,122.04,141051.0,114.991,115.2743,114.8494,115.2365,141051.0
2023-11-22 12:00:00,122.04,122.49,122.04,122.36,128183.0,115.2365,115.6614,115.2365,115.5387,128183.0
2023-11-22 12:30:00,122.36,122.42,121.78,122.06,72358.0,115.5387,115.5953,114.991,115.2554,72358.0
2023-11-22 13:00:00,122.06,122.53,122.05,122.27,77490.0,115.2554,115.6992,115.2459,115.4537,77490.0
2023-11-22 13:30:00,122.25,122.56,122.02,122.48,120499.0,115.4348,115.7275,115.2176,115.652,120499.0
2023-11-22 14:00:00,122.53,123.09,122.37,123.01,95329.0,115.6992,116.228,115.5481,116.1524,95329.0
2023-11-22 14:30:00,123.01,123.01,122.34,122.66,95141.0,116.1524,116.1524,115.5198,115.8219,95141.0
2023-11-22 15:00:00,122.65,123.27,122.57,123.27,65462.0,115.8125,116.3979,115.737,116.3979,65462.0
2023-11-22 15:30:00,123.28,123.46,123.0,123.17,339252.0,116.4074,116.5773,116.143,116.3035,339252.0
2023-11-24 09:30:00,122.96,124.17,122.57,123.82,152375.0,116.1052,117.2478,115.737,116.9173,152375.0
2023-11-24 10:00:00,123.83,124.16,123.39,123.46,98320.0,116.9267,117.2383,116.5112,116.5773,98320.0
2023-11-24 10:30:00,123.43,124.13,123.41,123.96,80694.0,116.549,117.21,116.5301,117.0495,80694.0
2023-11-24 11:00:00,123.93,123.97,123.68,123.89,86072.0,117.0211,117.0589,116.7851,116.9834,86072.0
2023-11-24 11:30:00,123.86,123.92,123.34,123.48,73293.0,116.955,117.0117,116.464,116.5962,73293.0
2023-11-24 12:00:00,123.47,123.67,123.43,123.62,33466.0,116.5868,116.7756,116.549,116.7284,33466.0
2023-11-24 12:30:00,123.56,123.56,123.13,123.5,226443.0,116.6718,116.6718,116.2657,116.6151,226443.0
2023-11-27 09:30:00,122.66,122.81,121.75,122.4,109850.0,115.8219,115.9636,114.9627,115.5764,109850.0
2023-11-27 10:00:00,122.39,122.76,122.24,122.76,94069.0,115.567,115.9164,115.4254,115.9164,94069.0
2023-11-27 10:30:00,122.72,123.03,122.45,122.58,75442.0,115.8786,116.1713,115.6237,115.7464,75442.0
2023-11-27 11:00:00,122.57,122.62,122.28,122.57,78121.0,115.737,115.7842,115.4631,115.737,78121.0
2023-11-27 11:30:00,122.54,122.59,122.16,122.4,131077.0,115.7086,115.7558,115.3498,115.5764,131077.0
2023-11-27 12:00:00,122.4,122.49,122.03,122.06,78287.0,115.5764,115.6614,115.2271,115.2554,78287.0
2023-11-27 12:30:00,122.03,122.29,121.83,121.99,78407.0,115.2271,115.4726,115.0382,115.1893,78407.0
2023-11-27 13:00:00,121.96,122.49,121.92,122.39,78595.0,115.161,115.6614,115.1232,115.567,78595.0
2023-11-27 13:30:00,122.39,122.51,122.22,122.41,95125.0,115.567,115.6803,115.4065,115.5859,95125.0
2023-11-27 14:00:00,122.41,122.69,122.41,122.46,60273.0,115.5859,115.8503,115.5859,115.6331,60273.0
2023-11-27 14:30:00,122.48,122.71,122.48,122.7,75749.0,115.652,115.8692,115.652,115.8597,75749.0
2023-11-27 15:00:00,122.7,122.99,122.63,122.88,82192.0,115.8597,116.1335,115.7936,116.0297,82192.0
2023-11-27 15:30:00,122.91,123.27,122.91,123.0,319925.0,116.058,116.3979,116.058,116.143,319925.0
2023-11-28 09:30:00,123.39,123.84,122.69,123.73,125241.0,116.5112,116.9362,115.8503,116.8323,125241.0
2023-11-28 10:00:00,123.78,123.97,122.88,123.31,224805.0,116.8795,117.0589,116.0297,116.4357,224805.0
2023-11-28 10:30:00,123.32,124.28,123.29,124.24,53727.0,116.4451,117.3516,116.4168,117.3139,53727.0
2023-11-28 11:00:00,124.26,124.52,124.13,124.35,133374.0,117.3327,117.5783,117.21,117.4177,133374.0
2023-11-28 11:30:00,124.34,124.37,124.05,124.13,166989.0,117.4083,117.4366,117.1345,117.21,166989.0
2023-11-28 12:00:00,124.14,124.38,123.89,123.9,104861.0,117.2194,117.4461,116.9834,116.9928,104861.0
2023-11-28 12:30:00,123.9,123.97,123.64,123.93,84836.0,116.9928,117.0589,116.7473,117.0211,84836.0
2023-11-28 13:00:00,123.9,123.91,123.58,123.72,85274.0,116.9928,117.0023,116.6907,116.8229,85274.0
2023-11-28 13:30:00,123.72,123.79,123.54,123.75,120543.0,116.8229,116.8889,116.6529,116.8512,120543.0
2023-11-28 14:00:00,123.73,123.81,123.46,123.57,140969.0,116.8323,116.9078,116.5773,116.6812,140969.0
2023-11-28 14:30:00,123.58,123.7,123.46,123.59,159317.0,116.6907,116.804,116.5773,116.7001,159317.0
2023-11-28 15:00:00,123.58,123.64,123.38,123.5,146666.0,116.6907,116.7473,116.5018,116.6151,146666.0
2023-11-28 15:30:00,123.49,123.72,123.39,123.71,444725.0,116.6057,116.8229,116.5112,116.8134,444725.0
2023-11-29 09:30:00,124.23,124.27,123.42,124.16,146568.0,117.3044,117.3422,116.5396,117.2383,146568.0
2023-11-29 10:00:00,124.16,124.39,123.1,123.36,149471.0,117.2383,117.4555,116.2374,116.4829,149471.0
2023-11-29 10:30:00,123.31,123.6,123.05,123.51,205905.0,116.4357,116.7095,116.1902,116.6246,205905.0
2023-11-29 11:00:00,123.54,123.74,123.4,123.4,92836.0,116.6529,116.8417,116.5207,116.5207,92836.0
2023-11-29 11:30:00,123.4,123.58,123.33,123.46,93493.0,116.5207,116.6907,116.4546,116.5773,93493.0
2023-11-29 12:00:00,123.46,123.62,123.29,123.46,63243.0,116.5773,116.7284,116.4168,116.5773,63243.0
2023-11-29 12:30:00,123.47,123.56,123.14,123.41,116191.0,116.5868,116.6718,116.2752,116.5301,116191.0
2023-11-29 13:00:00,123.45,123.61,123.25,123.57,60949.0,116.5679,116.719,116.3791,116.6812,60949.0
2023-11-29 13:30:00,123.57,123.9,123.57,123.89,112081.0,116.6812,116.9928,116.6812,116.9834,112081.0
2023-11-29 14:00:00,123.94,124.32,123.84,123.98,94055.0,117.0306,117.3894,116.9362,117.0684,94055.0
2023-11-29 14:30:00,123.97,123.99,123.57,123.63,114712.0,117.0589,117.0778,116.6812,116.7379,114712.0
2023-11-29 15:00:00,123.6,123.63,122.7,123.22,103225.0,116.7095,116.7379,115.8597,116.3507,103225.0
2023-11-29 15:30:00,123.22,123.42,122.98,123.24,397573.0,116.3507,116.5396,116.1241,116.3696,397573.0
2023-11-30 09:30:00,124.54,125.9,124.45,125.48,210229.0,117.5971,118.8813,117.5122,118.4847,210229.0
2023-11-30 10:00:00,125.55,125.97,125.18,125.33,79779.0,118.5508,118.9474,118.2015,118.3431,79779.0
2023-11-30 10:30:00,125.31,125.32,123.65,123.69,131342.0,118.3242,118.3337,116.7568,116.7945,131342.0
2023-11-30 11:00:00,123.68,123.68,122.06,122.06,182114.0,116.7851,116.7851,115.2554,115.2554,182114.0
2023-11-30 11:30:00,122.1,122.41,121.86,122.18,211457.0,115.2932,115.5859,115.0665,115.3687,211457.0
2023-11-30 12:00:00,122.15,122.55,122.08,122.25,94470.0,115.3404,115.7181,115.2743,115.4348,94470.0
2023-11-30 12:30:00,122.26,123.0,122.19,122.7,70161.0,115.4442,116.143,115.3781,115.8597,70161.0
2023-11-30 13:00:00,122.69,123.34,122.69,122.84,54503.0,115.8503,116.464,115.8503,115.9919,54503.0
2023-11-30 13:30:00,122.86,123.2,122.83,123.08,61069.0,116.0108,116.3318,115.9825,116.2185,61069.0
2023-11-30 14:00:00,123.1,123.22,122.85,123.0,154886.0,116.2374,116.3507,116.0014,116.143,154886.0
2023-11-30 14:30:00,123.0,123.15,122.75,123.11,129841.0,116.143,116.2846,115.9069,116.2469,129841.0
2023-11-30 15:00:00,123.09,123.33,122.95,123.29,160090.0,116.228,116.4546,116.0958,116.4168,160090.0
2023-11-30 15:30:00,123.26,123.56,122.99,123.06,757450.0,116.3885,116.6718,116.1335,116.1996,757450.0
2023-12-01 09:30:00,122.7,124.56,122.45,124.51,539033.0,115.8597,117.616,115.6237,117.5688,539033.0
2023-12-01 10:00:00,124.52,125.33,124.42,124.71,148358.0,117.5783,118.3431,117.4838,117.7577,148358.0
2023-12-01 10:30:00,124.74,125.07,124.19,124.87,105764.0,117.786,118.0976,117.2666,117.9087,105764.0
2023-12-01 11:00:00,124.87,125.11,124.48,125.1,51750.0,117.9087,118.1354,117.5405,118.1259,51750.0
2023-12-01 11:30:00,125.13,125.39,124.84,125.32,74007.0,118.1542,118.3998,117.8804,118.3337,74007.0
2023-12-01 12:00:00,125.35,125.61,125.23,125.41,57763.0,118.362,118.6075,118.2487,118.4186,57763.0
2023-12-01 12:30:00,125.4,125.63,125.27,125.38,116549.0,118.4092,118.6264,118.2864,118.3903,116549.0
2023-12-01 13:00:00,125.39,125.39,124.16,124.2,61188.0,118.3998,118.3998,117.2383,117.2761,61188.0
2023-12-01 13:30:00,124.19,124.39,123.82,123.82,60182.0,117.2666,117.4555,116.9173,116.9173,60182.0
2023-12-01 14:00:00,123.84,124.13,123.65,123.67,77325.0,116.9362,117.21,116.7568,116.7756,77325.0
2023-12-01 14:30:00,123.66,123.95,123.54,123.77,73800.0,116.7662,117.04,116.6529,116.8701,73800.0
2023-12-01 15:00:00,123.74,123.94,123.58,123.88,161645.0,116.8417,117.0306,116.6907,116.9739,161645.0
2023-12-01 15:30:00,123.87,123.96,123.37,123.64,370085.0,116.9645,117.0495,116.4924,116.7473,370085.0
2023-12-04 09:30:00,122.55,123.45,122.0,122.82,205755.0,115.7181,116.5679,115.1987,115.973,205755.0
2023-12-04 10:00:00,122.82,123.55,122.25,123.5,218496.0,115.973,116.6623,115.4348,116.6151,218496.0
2023-12-04 10:30:00,123.56,123.9,123.13,123.17,110151.0,116.6718,116.9928,116.2657,116.3035,110151.0
2023-12-04 11:00:00,123.16,123.22,122.61,122.89,105658.0,116.2941,116.3507,115.7747,116.0391,105658.0
2023-12-04 11:30:00,122.89,123.22,122.82,122.82,93610.0,116.0391,116.3507,115.973,115.973,93610.0
2023-12-04 12:00:00,122.81,123.23,122.74,123.08,67687.0,115.9636,116.3602,115.8975,116.2185,67687.0
2023-12-04 12:30:00,123.1,123.23,122.86,122.98,65581.0,116.2374,116.3602,116.0108,116.1241,65581.0
2023-12-04 13:00:00,122.99,123.2,122.92,122.99,68883.0,116.1335,116.3318,116.0674,116.1335,68883.0
2023-12-04 13:30:00,123.0,123.26,122.93,122.94,87751.0,116.143,116.3885,116.0769,116.0863,87751.0
2023-12-04 14:00:00,122.94,123.17,122.62,122.67,116359.0,116.0863,116.3035,115.7842,115.8314,116359.0
2023-12-04 14:30:00,122.65,123.15,122.52,123.14,103221.0,115.8125,116.2846,115.6897,116.2752,103221.0
2023-12-04 15:00:00,123.13,123.17,122.77,122.79,106285.0,116.2657,116.3035,115.9258,115.9447,106285.0
2023-12-04 15:30:00,122.79,123.1,122.66,123.0,340721.0,115.9447,116.2374,115.8219,116.143,340721.0
2023-12-05 09:30:00,123.18,123.56,122.24,122.45,190764.0,116.313,116.6718,115.4254,115.6237,190764.0
2023-12-05 10:00:00,122.53,122.91,122.34,122.88,155027.0,115.6992,116.058,115.5198,116.0297,155027.0
2023-12-05 10:30:00,122.9,123.07,122.43,123.07,182743.0,116.0486,116.2091,115.6048,116.2091,182743.0
2023-12-05 11:00:00,123.06,123.06,122.66,122.83,120126.0,116.1996,116.1996,115.8219,115.9825,120126.0
2023-12-05 11:30:00,122.8,122.95,122.57,122.73,131241.0,115.9541,116.0958,115.737,115.888,131241.0
2023-12-05 12:00:00,122.75,122.79,121.94,122.11,195155.0,115.9069,115.9447,115.1421,115.3026,195155.0
2023-12-05 12:30:00,122.09,122.31,121.86,122.26,57787.0,115.2837,115.4915,115.0665,115.4442,57787.0
2023-12-05 13:00:00,122.28,122.29,121.99,122.22,65322.0,115.4631,115.4726,115.1893,115.4065,65322.0
2023-12-05 13:30:00,122.23,122.54,122.19,122.38,96767.0,115.4159,115.7086,115.3781,115.5576,96767.0
2023-12-05 14:00:00,122.37,122.63,122.35,122.38,94050.0,115.5481,115.7936,115.5292,115.5576,94050.0
2023-12-05 14:30:00,122.38,122.63,122.36,122.45,88716.0,115.5576,115.7936,115.5387,115.6237,88716.0
2023-12-05 15:00:00,122.45,122.54,122.2,122.21,131672.0,115.6237,115.7086,115.3876,115.397,131672.0
2023-12-05 15:30:00,122.19,122.23,121.46,121.95,616784.0,115.3781,115.4159,114.6888,115.1515,616784.0
2023-12-06 09:30:00,120.75,122.09,120.39,121.69,289726.0,114.0184,115.2837,113.6785,114.906,289726.0
2023-12-06 10:00:00,121.68,122.01,120.66,121.02,281202.0,114.8966,115.2082,113.9334,114.2734,281202.0
2023-12-06 10:30:00,120.99,120.99,119.96,120.1,204362.0,114.245,114.245,113.2725,113.4047,204362.0
2023-12-06 11:00:00,120.12,120.12,119.37,119.8,170612.0,113.4235,113.4235,112.7154,113.1214,170612.0
2023-12-06 11:30:00,119.81,119.83,119.06,119.32,219619.0,113.1308,113.1497,112.4226,112.6681,219619.0
2023-12-06 12:00:00,119.32,119.42,118.79,118.82,186885.0,112.6681,112.7626,112.1677,112.196,186885.0
2023-12-06 12:30:00,118.79,119.03,118.68,118.88,151537.0,112.1677,112.3943,112.0638,112.2527,151537.0
2023-12-06 13:00:00,118.92,119.77,118.85,119.71,86061.0,112.2904,113.0931,112.2243,113.0364,86061.0
2023-12-06 13:30:00,119.71,120.16,119.61,119.64,157228.0,113.0364,113.4613,112.942,112.9703,157228.0
2023-12-06 14:00:00,119.59,119.85,119.09,119.41,116013.0,112.9231,113.1686,112.451,112.7531,116013.0
2023-12-06 14:30:00,119.44,119.75,119.43,119.5,116798.0,112.7815,113.0742,112.772,112.8381,116798.0
2023-12-06 15:00:00,119.45,119.54,119.22,119.3,128135.0,112.7909,112.8759,112.5737,112.6493,128135.0
2023-12-06 15:30:00,119.27,119.77,119.05,119.75,755539.0,112.6209,113.0931,112.4132,113.0742,755539.0
2023-12-07 09:30:00,120.32,121.08,119.94,120.25,191510.0,113.6124,114.33,113.2536,113.5463,191510.0
2023-12-07 10:00:00,120.28,120.41,119.72,119.88,114125.0,113.5746,113.6974,113.0458,113.1969,114125.0
2023-12-07 10:30:00,119.89,120.06,119.33,119.45,128343.0,113.2064,113.3669,112.6776,112.7909,128343.0
2023-12-07 11:00:00,119.47,119.63,118.69,118.92,123554.0,112.8098,112.9609,112.0733,112.2904,123554.0
2023-12-07 11:30:00,118.88,119.0,118.4,118.73,135991.0,112.2527,112.366,111.7994,112.111,135991.0
2023-12-07 12:00:00,118.75,118.76,118.02,118.23,134832.0,112.1299,112.1394,111.4406,111.6389,134832.0
2023-12-07 12:30:00,118.23,118.42,117.96,118.31,105241.0,111.6389,111.8183,111.384,111.7144,105241.0
2023-12-07 13:00:00,118.33,118.97,118.18,118.91,143154.0,111.7333,112.3377,111.5917,112.281,143154.0
2023-12-07 13:30:00,118.9,119.14,118.68,118.7,120439.0,112.2716,112.4982,112.0638,112.0827,120439.0
2023-12-07 14:00:00,118.67,118.88,118.54,118.66,134621.0,112.0544,112.2527,111.9316,112.0449,134621.0
2023-12-07 14:30:00,118.68,118.74,118.45,118.55,105984.0,112.0638,112.1205,111.8466,111.9411,105984.0
2023-12-07 15:00:00,118.53,118.71,118.2,118.47,180662.0,111.9222,112.0921,111.6106,111.8655,180662.0
2023-12-07 15:30:00,118.49,118.55,118.08,118.37,372705.0,111.8844,111.9411,111.4973,111.7711,372705.0
2023-12-08 09:30:00,119.32,120.1,119.07,119.93,140017.0,112.6681,113.4047,112.4321,113.2441,140017.0
2023-12-08 10:00:00,119.98,120.53,119.81,119.88,86395.0,113.2913,113.8107,113.1308,113.1969,86395.0
2023-12-08 10:30:00,119.85,120.33,119.45,119.48,134907.0,113.1686,113.6218,112.7909,112.8192,134907.0
2023-12-08 11:00:00,119.45,119.75,119.31,119.71,100656.0,112.7909,113.0742,112.6587,113.0364,100656.0
2023-12-08 11:30:00,119.69,119.74,119.17,119.52,33923.0,113.0175,113.0647,112.5265,112.857,33923.0
2023-12-08 12:00:00,119.6,119.6,119.12,119.28,62558.0,112.9325,112.9325,112.4793,112.6304,62558.0
2023-12-08 12:30:00,119.29,119.29,118.9,119.0,47329.0,112.6398,112.6398,112.2716,112.366,47329.0
2023-12-08 13:00:00,118.95,119.22,118.81,119.13,55546.0,112.3188,112.5737,112.1866,112.4887,55546.0
2023-12-08 13:30:00,119.14,119.24,118.86,118.9,137031.0,112.4982,112.5926,112.2338,112.2716,137031.0
2023-12-08 14:00:00,118.88,118.91,118.61,118.71,194202.0,112.2527,112.281,111.9977,112.0921,194202.0
2023-12-08 14:30:00,118.74,118.87,118.63,118.85,125509.0,112.1205,112.2432,112.0166,112.2243,125509.0
2023-12-08 15:00:00,118.86,118.93,118.57,118.7,114617.0,112.2338,112.2999,111.96,112.0827,114617.0
2023-12-08 15:30:00,118.69,118.99,118.56,118.95,710159.0,112.0733,112.3565,111.9505,112.3188,710159.0
2023-12-11 09:30:00,117.56,118.56,117.5,118.16,302490.0,111.0063,111.9505,110.9496,111.5728,302490.0
2023-12-11 10:00:00,118.1,118.56,117.83,118.26,445735.0,111.5162,111.9505,111.2612,111.6672,445735.0
2023-12-11 10:30:00,118.28,118.63,118.21,118.34,242756.0,111.6861,112.0166,111.62,111.7428,242756.0
2023-12-11 11:00:00,118.35,118.51,118.12,118.34,173055.0,111.7522,111.9033,111.535,111.7428,173055.0
2023-12-11 11:30:00,118.35,119.0,118.27,118.7,167398.0,111.7522,112.366,111.6767,112.0827,167398.0
2023-12-11 12:00:00,118.71,118.75,117.94,118.07,149856.0,112.0921,112.1299,111.3651,111.4878,149856.0
2023-12-11 12:30:00,118.07,118.43,118.04,118.29,118580.0,111.4878,111.8278,111.4595,111.6956,118580.0
2023-12-11 13:00:00,118.31,118.6,118.23,118.35,110601.0,111.7144,111.9883,111.6389,111.7522,110601.0
2023-12-11 13:30:00,118.35,119.02,118.28,119.01,264325.0,111.7522,112.3849,111.6861,112.3754,264325.0
2023-12-11 14:00:00,119.04,119.16,118.63,118.8,127732.0,112.4038,112.5171,112.0166,112.1771,127732.0
2023-12-11 14:30:00,118.82,119.27,118.81,119.18,140703.0,112.196,112.6209,112.1866,112.5359,140703.0
2023-12-11 15:00:00,119.16,119.52,119.16,119.46,86824.0,112.5171,112.857,112.5171,112.8003,86824.0
2023-12-11 15:30:00,119.46,119.69,119.15,119.2,426016.0,112.8003,113.0175,112.5076,112.5548,426016.0
2023-12-12 09:30:00,117.73,117.92,116.78,117.45,193799.0,111.1668,111.3462,110.2697,110.9024,193799.0
2023-12-12 10:00:00,117.45,118.23,117.43,117.92,109255.0,110.9024,111.6389,110.8835,111.3462,109255.0
2023-12-12 10:30:00,117.91,118.59,117.85,118.34,68632.0,111.3367,111.9788,111.2801,111.7428,68632.0
2023-12-12 11:00:00,118.3,118.3,117.55,117.76,198306.0,111.705,111.705,110.9968,111.1951,198306.0
2023-12-12 11:30:00,117.75,117.93,117.5,117.76,92073.0,111.1857,111.3556,110.9496,111.1951,92073.0
2023-12-12 12:00:00,117.75,118.06,117.59,117.88,240461.0,111.1857,111.4784,111.0346,111.3084,240461.0
2023-12-12 12:30:00,117.88,117.88,117.29,117.29,80890.0,111.3084,111.3084,110.7513,110.7513,80890.0
2023-12-12 13:00:00,117.28,117.63,117.14,117.36,67828.0,110.7419,111.0724,110.6097,110.8174,67828.0
2023-12-12 13:30:00,117.35,117.48,117.05,117.28,109220.0,110.808,110.9307,110.5247,110.7419,109220.0
2023-12-12 14:00:00,117.3,117.69,117.25,117.66,152415.0,110.7608,111.129,110.7135,111.1007,152415.0
2023-12-12 14:30:00,117.64,117.98,117.6,117.83,88667.0,111.0818,111.4028,111.044,111.2612,88667.0
2023-12-12 15:00:00,117.82,118.09,117.82,118.09,154913.0,111.2518,111.5067,111.2518,111.5067,154913.0
2023-12-12 15:30:00,118.1,118.17,117.58,117.67,391881.0,111.5162,111.5823,111.0251,111.1101,391881.0
2023-12-13 09:30:00,117.92,118.09,117.09,117.66,353537.0,111.3462,111.5067,110.5625,111.1007,353537.0
2023-12-13 10:00:00,117.7,117.95,117.05,117.37,142447.0,111.1385,111.3745,110.5247,110.8269,142447.0
2023-12-13 10:30:00,117.39,117.93,117.1,117.88,207838.0,110.8457,111.3556,110.5719,111.3084,207838.0
2023-12-13 11:00:00,117.9,118.17,117.56,117.64,145866.0,111.3273,111.5823,111.0063,111.0818,145866.0
2023-12-13 11:30:00,117.62,117.73,117.56,117.67,146565.0,111.0629,111.1668,111.0063,111.1101,146565.0
2023-12-13 12:00:00,117.67,117.71,117.1,117.16,130732.0,111.1101,111.1479,110.5719,110.6286,130732.0
2023-12-13 12:30:00,117.16,117.24,116.93,117.22,118052.0,110.6286,110.7041,110.4114,110.6852,118052.0
2023-12-13 13:00:00,117.22,117.35,116.85,116.89,117315.0,110.6852,110.808,110.3358,110.3736,117315.0
2023-12-13 13:30:00,116.88,117.35,116.8,117.3,118195.0,110.3642,110.808,110.2886,110.7608,118195.0
2023-12-13 14:00:00,117.34,118.16,117.32,117.91,114720.0,110.7985,111.5728,110.7796,111.3367,114720.0
2023-12-13 14:30:00,117.91,118.44,117.71,118.39,121891.0,111.3367,111.8372,111.1479,111.79,121891.0
2023-12-13 15:00:00,118.35,118.65,118.08,118.46,262952.0,111.7522,112.0355,111.4973,111.8561,262952.0
2023-12-13 15:30:00,118.46,118.87,117.95,118.48,707377.0,111.8561,112.2432,111.3745,111.875,707377.0
2023-12-14 09:30:00,117.87,119.44,117.79,118.82,371103.0,112.6833,114.1842,112.6068,113.5915,371103.0
2023-12-14 10:00:00,118.78,119.99,118.59,119.99,441540.0,113.5532,114.71,113.3716,114.71,441540.0
2023-12-14 10:30:00,119.97,120.24,118.98,119.27,138620.0,114.6909,114.949,113.7444,114.0217,138620.0
2023-12-14 11:00:00,119.24,119.6,119.05,119.09,265649.0,113.993,114.3372,113.8114,113.8496,265649.0
2023-12-14 11:30:00,119.11,119.77,119.09,119.68,100332.0,113.8687,114.4997,113.8496,114.4136,100332.0
2023-12-14 12:00:00,119.67,120.03,119.64,119.78,84057.0,114.4041,114.7482,114.3754,114.5092,84057.0
2023-12-14 12:30:00,119.79,120.62,119.74,120.6,171816.0,114.5188,115.3123,114.471,115.2932,171816.0
2023-12-14 13:00:00,120.6,121.25,120.32,121.12,108186.0,115.2932,115.9146,115.0255,115.7903,108186.0
2023-12-14 13:30:00,121.12,121.26,120.65,120.81,134735.0,115.7903,115.9241,115.341,115.4939,134735.0
2023-12-14 14:00:00,120.81,121.19,120.55,120.84,210807.0,115.4939,115.8572,115.2454,115.5226,210807.0
2023-12-14 14:30:00,120.82,120.92,120.44,120.57,113227.0,115.5035,115.5991,115.1402,115.2645,113227.0
2023-12-14 15:00:00,120.56,120.79,120.27,120.27,110534.0,115.2549,115.4748,114.9777,114.9777,110534.0
2023-12-14 15:30:00,120.27,120.63,120.13,120.59,581386.0,114.9777,115.3218,114.8438,115.2836,581386.0
2023-12-15 09:30:00,119.43,120.65,118.79,119.59,718613.0,114.1746,115.341,113.5628,114.3276,718613.0
2023-12-15 10:00:00,119.67,119.92,118.86,119.43,171478.0,114.4041,114.6431,113.6297,114.1746,171478.0
2023-12-15 10:30:00,119.46,119.75,119.24,119.57,91914.0,114.2033,114.4806,113.993,114.3085,91914.0
2023-12-15 11:00:00,119.6,119.86,119.38,119.6,70650.0,114.3372,114.5857,114.1268,114.3372,70650.0
2023-12-15 11:30:00,119.55,119.75,119.15,119.28,53508.0,114.2894,114.4806,113.907,114.0312,53508.0
2023-12-15 12:00:00,119.28,120.01,119.28,119.76,45657.0,114.0312,114.7291,114.0312,114.4901,45657.0
2023-12-15 12:30:00,119.74,119.95,119.61,119.85,72802.0,114.471,114.6718,114.3467,114.5762,72802.0
2023-12-15 13:00:00,119.85,120.07,119.62,119.88,123602.0,114.5762,114.7865,114.3563,114.6048,123602.0
2023-12-15 13:30:00,119.87,119.97,119.57,119.6,75530.0,114.5953,114.6909,114.3085,114.3372,75530.0
2023-12-15 14:00:00,119.59,119.71,119.21,119.23,110806.0,114.3276,114.4423,113.9643,113.9834,110806.0
2023-12-15 14:30:00,119.23,119.47,119.06,119.47,86965.0,113.9834,114.2129,113.8209,114.2129,86965.0
2023-12-15 15:00:00,119.48,119.6,119.34,119.46,112095.0,114.2224,114.3372,114.0886,114.2033,112095.0
2023-12-15 15:30:00,119.47,120.11,119.38,120.05,597508.0,114.2129,114.8247,114.1268,114.7674,597508.0
2023-12-18 09:30:00,122.75,123.1,122.16,122.78,222723.0,117.3486,117.6832,116.7845,117.3772,222723.0
2023-12-18 10:00:00,122.78,122.9,121.66,121.72,102937.0,117.3772,117.492,116.3065,116.3639,102937.0
2023-12-18 10:30:00,121.73,121.98,121.38,121.97,71752.0,116.3734,116.6124,116.0388,116.6029,71752.0
2023-12-18 11:00:00,121.99,122.46,121.87,122.16,57746.0,116.622,117.0713,116.5073,116.7845,57746.0
2023-12-18 11:30:00,122.12,122.15,121.61,122.0,83822.0,116.7463,116.775,116.2587,116.6316,83822.0
2023-12-18 12:00:00,122.01,122.4,121.76,122.28,76809.0,116.6411,117.014,116.4021,116.8992,76809.0
2023-12-18 12:30:00,122.3,122.33,122.08,122.32,68871.0,116.9184,116.947,116.708,116.9375,68871.0
2023-12-18 13:00:00,122.28,122.39,121.95,122.35,71945.0,116.8992,117.0044,116.5838,116.9662,71945.0
2023-12-18 13:30:00,122.36,122.43,122.02,122.26,123945.0,116.9757,117.0426,116.6507,116.8801,123945.0
2023-12-18 14:00:00,122.25,122.29,121.85,121.98,130805.0,116.8706,116.9088,116.4882,116.6124,130805.0
2023-12-18 14:30:00,121.99,122.15,121.77,122.07,76093.0,116.622,116.775,116.4117,116.6985,76093.0
2023-12-18 15:00:00,122.09,122.11,121.68,121.76,95904.0,116.7176,116.7367,116.3256,116.4021,95904.0
2023-12-18 15:30:00,121.77,121.86,121.25,121.62,347855.0,116.4117,116.4977,115.9146,116.2683,347855.0
2023-12-19 09:30:00,121.85,122.16,121.38,121.43,89519.0,116.4882,116.7845,116.0388,116.0866,89519.0
2023-12-19 10:00:00,121.45,121.62,120.86,121.32,76742.0,116.1058,116.2683,115.5417,115.9815,76742.0
2023-12-19 10:30:00,121.3,121.95,121.0,121.7,82049.0,115.9624,116.5838,115.6756,116.3448,82049.0
2023-12-19 11:00:00,121.69,122.22,121.61,122.06,60236.0,116.3352,116.8419,116.2587,116.6889,60236.0
2023-12-19 11:30:00,122.06,122.49,121.97,122.3,84007.0,116.6889,117.1,116.6029,116.9184,84007.0
2023-12-19 12:00:00,122.32,122.76,122.31,122.67,83452.0,116.9375,117.3581,116.9279,117.2721,83452.0
2023-12-19 12:30:00,122.68,122.92,122.54,122.89,63849.0,117.2816,117.5111,117.1478,117.4824,63849.0
2023-12-19 13:00:00,122.87,122.94,122.48,122.67,50405.0,117.4633,117.5302,117.0904,117.2721,50405.0
2023-12-19 13:30:00,122.66,122.97,122.56,122.61,69396.0,117.2625,117.5589,117.1669,117.2147,69396.0
2023-12-19 14:00:00,122.61,122.81,122.45,122.71,59219.0,117.2147,117.4059,117.0618,117.3103,59219.0
2023-12-19 14:30:00,122.7,122.9,122.63,122.71,218420.0,117.3008,117.492,117.2338,117.3103,218420.0
2023-12-19 15:00:00,122.72,122.73,122.46,122.57,157732.0,117.3199,117.3294,117.0713,117.1765,157732.0
2023-12-19 15:30:00,122.57,122.57,122.29,122.53,674597.0,117.1765,117.1765,116.9088,117.1382,674597.0
2023-12-20 09:30:00,122.86,123.93,122.45,123.42,200302.0,117.4537,118.4766,117.0618,117.9891,200302.0
2023-12-20 10:00:00,123.37,123.84,123.28,123.53,154741.0,117.9413,118.3906,117.8552,118.0942,154741.0
2023-12-20 10:30:00,123.47,123.73,123.22,123.44,143822.0,118.0369,118.2854,117.7979,118.0082,143822.0
2023-12-20 11:00:00,123.38,123.78,123.36,123.71,126694.0,117.9508,118.3332,117.9317,118.2663,126694.0
2023-12-20 11:30:00,123.7,123.95,123.43,123.68,278478.0,118.2568,118.4957,117.9986,118.2376,278478.0
2023-12-20 12:00:00,123.68,123.73,123.42,123.7,71966.0,118.2376,118.2854,117.9891,118.2568,71966.0
2023-12-20 12:30:00,123.69,123.82,123.49,123.59,105182.0,118.2472,118.3715,118.056,118.1516,105182.0
2023-12-20 13:00:00,123.59,123.98,123.56,123.81,131534.0,118.1516,118.5244,118.1229,118.3619,131534.0
2023-12-20 13:30:00,123.81,123.92,123.3,123.47,83267.0,118.3619,118.4671,117.8744,118.0369,83267.0
2023-12-20 14:00:00,123.46,123.61,123.23,123.48,81316.0,118.0273,118.1707,117.8074,118.0464,81316.0
2023-12-20 14:30:00,123.48,123.5,122.15,122.18,142102.0,118.0464,118.0656,116.775,116.8036,142102.0
2023-12-20 15:00:00,122.18,122.55,121.92,122.01,86475.0,116.8036,117.1574,116.5551,116.6411,86475.0
2023-12-20 15:30:00,122.0,122.09,121.27,121.44,529547.0,116.6316,116.7176,115.9337,116.0962,529547.0
2023-12-21 09:30:00,121.66,121.69,120.86,121.5,156271.0,116.3065,116.3352,115.5417,116.1536,156271.0
2023-12-21 10:00:00,121.52,121.7,120.89,120.9,126867.0,116.1727,116.3448,115.5704,115.58,126867.0
2023-12-21 10:30:00,120.89,121.13,120.56,120.67,70151.0,115.5704,115.7998,115.2549,115.3601,70151.0
2023-12-21 11:00:00,120.68,121.09,120.62,120.97,109133.0,115.3696,115.7616,115.3123,115.6469,109133.0
2023-12-21 11:30:00,121.0,121.2,120.32,120.33,101809.0,115.6756,115.8668,115.0255,115.035,101809.0
2023-12-21 12:00:00,120.31,120.36,119.77,120.01,106272.0,115.0159,115.0637,114.4997,114.7291,106272.0
2023-12-21 12:30:00,120.02,120.58,119.98,120.4,88924.0,114.7387,115.274,114.7004,115.102,88924.0
2023-12-21 13:00:00,120.4,120.52,120.2,120.52,112056.0,115.102,115.2167,114.9108,115.2167,112056.0
2023-12-21 13:30:00,120.54,120.57,120.36,120.39,92026.0,115.2358,115.2645,115.0637,115.0924,92026.0
2023-12-21 14:00:00,120.37,120.73,120.33,120.67,102090.0,115.0733,115.4174,115.035,115.3601,102090.0
2023-12-21 14:30:00,120.67,120.71,120.46,120.63,98036.0,115.3601,115.3983,115.1593,115.3218,98036.0
2023-12-21 15:00:00,120.65,120.92,120.52,120.9,137927.0,115.341,115.5991,115.2167,115.58,137927.0
2023-12-21 15:30:00,120.93,121.2,120.54,121.08,884273.0,115.6086,115.8668,115.2358,115.752,884273.0
2023-12-22 09:30:00,122.21,122.55,121.4,122.34,196912.0,116.8323,117.1574,116.058,116.9566,196912.0
2023-12-22 10:00:00,122.34,122.9,122.34,122.79,66898.0,116.9566,117.492,116.9566,117.3868,66898.0
2023-12-22 10:30:00,122.83,123.01,122.02,122.09,84513.0,117.425,117.5971,116.6507,116.7176,84513.0
2023-12-22 11:00:00,122.08,122.46,121.73,122.43,56082.0,116.708,117.0713,116.3734,117.0426,56082.0
2023-12-22 11:30:00,122.43,122.46,122.05,122.33,45610.0,117.0426,117.0713,116.6794,116.947,45610.0
2023-12-22 12:00:00,122.34,122.63,122.24,122.6,32637.0,116.9566,117.2338,116.861,117.2052,32637.0
2023-12-22 12:30:00,122.61,122.82,122.46,122.74,37648.0,117.2147,117.4155,117.0713,117.339,37648.0
2023-12-22 13:00:00,122.74,122.76,122.56,122.73,30776.0,117.339,117.3581,117.1669,117.3294,30776.0
2023-12-22 13:30:00,122.73,122.96,122.69,122.84,47668.0,117.3294,117.5493,117.2912,117.4346,47668.0
2023-12-22 14:00:00,122.77,122.85,122.05,122.08,43227.0,117.3677,117.4442,116.6794,116.708,43227.0
2023-12-22 14:30:00,122.06,122.6,121.94,122.5,32254.0,116.6889,117.2052,116.5742,117.1096,32254.0
2023-12-22 15:00:00,122.52,122.54,122.2,122.32,49790.0,117.1287,117.1478,116.8228,116.9375,49790.0
2023-12-22 15:30:00,122.32,122.32,121.95,122.25,195821.0,116.9375,116.9375,116.5838,116.8706,195821.0
2023-12-26 09:30:00,123.34,123.84,122.92,123.08,46579.0,117.9126,118.3906,117.5111,117.664,46579.0
2023-12-26 10:00:00,123.14,123.89,123.14,123.74,100350.0,117.7214,118.4384,117.7214,118.295,100350.0
2023-12-26 10:30:00,123.75,124.3,123.69,124.2,79374.0,118.3046,118.8303,118.2472,118.7347,79374.0
2023-12-26 11:00:00,124.2,124.44,124.14,124.2,47920.0,118.7347,118.9642,118.6774,118.7347,47920.0
2023-12-26 11:30:00,124.21,124.42,124.1,124.42,33356.0,118.7443,118.9451,118.6391,118.9451,33356.0
2023-12-26 12:00:00,124.42,124.72,124.36,124.67,45853.0,118.9451,119.2319,118.8877,119.1841,45853.0
2023-12-26 12:30:00,124.66,124.73,124.55,124.61,31598.0,119.1745,119.2414,119.0693,119.1267,31598.0
2023-12-26 13:00:00,124.61,124.81,124.58,124.66,30574.0,119.1267,119.3179,119.098,119.1745,30574.0
2023-12-26 13:30:00,124.65,124.75,124.55,124.56,35961.0,119.1649,119.2605,119.0693,119.0789,35961.0
2023-12-26 14:00:00,124.57,124.77,124.39,124.43,38044.0,119.0885,119.2797,118.9164,118.9546,38044.0
2023-12-26 14:30:00,124.42,124.6,124.34,124.56,46572.0,118.9451,119.1171,118.8686,119.0789,46572.0
2023-12-26 15:00:00,124.57,124.7,124.32,124.64,53763.0,119.0885,119.2127,118.8495,119.1554,53763.0
2023-12-26 15:30:00,124.64,124.7,124.25,124.31,249065.0,119.1554,119.2127,118.7825,118.8399,249065.0
2023-12-27 09:30:00,124.0,125.27,123.47,125.06,175050.0,118.5435,119.7577,118.0369,119.5569,175050.0
2023-12-27 10:00:00,125.02,125.11,124.64,124.98,107552.0,119.5187,119.6047,119.1554,119.4804,107552.0
2023-12-27 10:30:00,124.98,125.16,124.65,124.86,83848.0,119.4804,119.6525,119.1649,119.3657,83848.0
2023-12-27 11:00:00,124.83,124.84,124.53,124.57,81809.0,119.337,119.3466,119.0502,119.0885,81809.0
2023-12-27 11:30:00,124.55,124.76,124.47,124.5,53918.0,119.0693,119.2701,118.9929,119.0215,53918.0
2023-12-27 12:00:00,124.49,124.69,124.39,124.46,76334.0,119.012,119.2032,118.9164,118.9833,76334.0
2023-12-27 12:30:00,124.46,124.52,124.21,124.43,49958.0,118.9833,119.0407,118.7443,118.9546,49958.0
2023-12-27 13:00:00,124.45,124.89,124.45,124.89,90776.0,118.9737,119.3944,118.9737,119.3944,90776.0
2023-12-27 13:30:00,124.9,124.98,124.46,124.46,77129.0,119.4039,119.4804,118.9833,118.9833,77129.0
2023-12-27 14:00:00,124.43,124.43,123.89,124.22,90778.0,118.9546,118.9546,118.4384,118.7539,90778.0
2023-12-27 14:30:00,124.2,124.34,123.98,124.17,70503.0,118.7347,118.8686,118.5244,118.7061,70503.0
2023-12-27 15:00:00,124.19,124.29,124.07,124.2,73639.0,118.7252,118.8208,118.6105,118.7347,73639.0
2023-12-27 15:30:00,124.2,124.37,124.06,124.28,306038.0,118.7347,118.8973,118.6009,118.8112,306038.0
2023-12-28 09:30:00,123.12,124.06,123.1,123.69,106489.0,117.7023,118.6009,117.6832,118.2472,106489.0
2023-12-28 10:00:00,123.63,123.73,122.75,122.76,82464.0,118.1898,118.2854,117.3486,117.3581,82464.0
2023-12-28 10:30:00,122.82,122.92,122.09,122.15,113238.0,117.4155,117.5111,116.7176,116.775,113238.0
2023-12-28 11:00:00,122.22,122.54,122.1,122.39,64811.0,116.8419,117.1478,116.7272,117.0044,64811.0
2023-12-28 11:30:00,122.34,122.62,122.14,122.35,35900.0,116.9566,117.2243,116.7654,116.9662,35900.0
2023-12-28 12:00:00,122.32,122.71,122.3,122.38,57629.0,116.9375,117.3103,116.9184,116.9948,57629.0
2023-12-28 12:30:00,122.37,122.59,121.93,121.95,36696.0,116.9853,117.1956,116.5646,116.5838,36696.0
2023-12-28 13:00:00,122.0,122.12,121.67,121.84,41008.0,116.6316,116.7463,116.3161,116.4786,41008.0
2023-12-28 13:30:00,121.82,122.12,121.73,121.83,40822.0,116.4595,116.7463,116.3734,116.469,40822.0
2023-12-28 14:00:00,121.82,122.05,121.75,121.9,49155.0,116.4595,116.6794,116.3926,116.536,49155.0
2023-12-28 14:30:00,121.91,122.0,121.8,121.85,36633.0,116.5455,116.6316,116.4404,116.4882,36633.0
2023-12-28 15:00:00,121.86,122.01,121.68,121.91,80708.0,116.4977,116.6411,116.3256,116.5455,80708.0
2023-12-28 15:30:00,121.91,121.92,121.29,121.35,332220.0,116.5455,116.5551,115.9528,116.0102,332220.0
2023-12-29 09:30:00,121.94,122.09,121.2,121.45,91414.0,116.5742,116.7176,115.8668,116.1058,91414.0
2023-12-29 10:00:00,121.46,121.63,121.0,121.15,49844.0,116.1153,116.2778,115.6756,115.819,49844.0
2023-12-29 10:30:00,121.15,121.28,120.77,121.08,55720.0,115.819,115.9432,115.4557,115.752,55720.0
2023-12-29 11:00:00,121.11,121.48,121.06,121.3,44631.0,115.7807,116.1344,115.7329,115.9624,44631.0
2023-12-29 11:30:00,121.28,121.41,120.76,120.76,37008.0,115.9432,116.0675,115.4461,115.4461,37008.0
2023-12-29 12:00:00,120.79,121.09,120.68,121.04,35836.0,115.4748,115.7616,115.3696,115.7138,35836.0
2023-12-29 12:30:00,121.0,121.13,120.9,121.05,29691.0,115.6756,115.7998,115.58,115.7234,29691.0
2023-12-29 13:00:00,121.05,121.25,120.83,120.91,26957.0,115.7234,115.9146,115.513,115.5895,26957.0
2023-12-29 13:30:00,120.92,121.15,120.85,120.91,25610.0,115.5991,115.819,115.5322,115.5895,25610.0
2023-12-29 14:00:00,120.92,121.01,120.75,120.84,33153.0,115.5991,115.6851,115.4366,115.5226,33153.0
2023-12-29 14:30:00,120.8,120.91,120.58,120.86,40874.0,115.4844,115.5895,115.274,115.5417,40874.0
2023-12-29 15:00:00,120.86,121.08,120.79,121.04,53625.0,115.5417,115.752,115.4748,115.7138,53625.0
2023-12-29 15:30:00,121.04,121.12,120.8,120.93,218481.0,115.7138,115.7903,115.4844,115.6086,218481.0
2024-01-02 09:30:00,121.81,122.55,121.5,121.8,188313.0,116.4499,117.1574,116.1536,116.4404,188313.0
2024-01-02 10:00:00,121.84,122.71,121.73,122.64,180444.0,116.4786,117.3103,116.3734,117.2434,180444.0
2024-01-02 10:30:00,122.64,123.3,122.39,123.0,143270.0,117.2434,117.8744,117.0044,117.5876,143270.0
2024-01-02 11:00:00,123.02,123.04,122.29,122.43,40247.0,117.6067,117.6258,116.9088,117.0426,40247.0
2024-01-02 11:30:00,122.43,122.72,122.32,122.54,47540.0,117.0426,117.3199,116.9375,117.1478,47540.0
2024-01-02 12:00:00,122.59,122.63,122.17,122.54,149875.0,117.1956,117.2338,116.7941,117.1478,149875.0
2024-01-02 12:30:00,122.54,122.9,122.42,122.65,72261.0,117.1478,117.492,117.0331,117.253,72261.0
2024-01-02 13:00:00,122.59,122.78,122.48,122.62,134393.0,117.1956,117.3772,117.0904,117.2243,134393.0
2024-01-02 13:30:00,122.58,122.78,122.46,122.5,48190.0,117.186,117.3772,117.0713,117.1096,48190.0
2024-01-02 14:00:00,122.49,122.5,122.18,122.25,39534.0,117.1,117.1096,116.8036,116.8706,39534.0
2024-01-02 14:30:00,122.31,122.43,122.1,122.36,67684.0,116.9279,117.0426,116.7272,116.9757,67684.0
2024-01-02 15:00:00,122.39,122.47,121.62,121.63,147927.0,117.0044,117.0809,116.2683,116.2778,147927.0
2024-01-02 15:30:00,121.62,121.66,121.26,121.65,374914.0,116.2683,116.3065,115.9241,116.297,374914.0
2024-01-03 09:30:00,121.63,122.21,121.23,121.65,121552.0,116.2778,116.8323,115.8954,116.297,121552.0
2024-01-03 10:00:00,121.64,122.81,121.64,122.62,87051.0,116.2874,117.4059,116.2874,117.2243,87051.0
2024-01-03 10:30:00,122.61,123.1,122.31,123.08,104197.0,117.2147,117.6832,116.9279,117.664,104197.0
2024-01-03 11:00:00,123.07,123.6,123.06,123.18,80672.0,117.6545,118.1612,117.6449,117.7596,80672.0
2024-01-03 11:30:00,123.22,123.26,122.86,123.1,30331.0,117.7979,117.8361,117.4537,117.6832,30331.0
2024-01-03 12:00:00,123.15,123.53,122.91,123.39,81666.0,117.731,118.0942,117.5015,117.9604,81666.0
2024-01-03 12:30:00,123.39,123.72,123.28,123.68,45663.0,117.9604,118.2759,117.8552,118.2376,45663.0
2024-01-03 13:00:00,123.7,124.34,123.65,124.3,78563.0,118.2568,118.8686,118.209,118.8303,78563.0
2024-01-03 13:30:00,124.25,124.27,123.94,124.04,46897.0,118.7825,118.8017,118.4862,118.5818,46897.0
2024-01-03 14:00:00,124.02,124.52,123.9,124.52,91919.0,118.5627,119.0407,118.4479,119.0407,91919.0
2024-01-03 14:30:00,124.6,125.18,124.52,124.8,153660.0,119.1171,119.6716,119.0407,119.3083,153660.0
2024-01-03 15:00:00,124.8,125.44,124.78,125.18,223800.0,119.3083,119.9202,119.2892,119.6716,223800.0
2024-01-03 15:30:00,125.18,125.37,124.8,125.03,352583.0,119.6716,119.8533,119.3083,119.5282,352583.0
2024-01-04 09:30:00,125.56,126.08,123.96,124.31,114271.0,120.0349,120.532,118.5053,118.8399,114271.0
2024-01-04 10:00:00,124.31,124.32,123.31,123.48,108071.0,118.8399,118.8495,117.8839,118.0464,108071.0
2024-01-04 10:30:00,123.42,123.66,122.8,122.83,89443.0,117.9891,118.2185,117.3964,117.425,89443.0
2024-01-04 11:00:00,122.8,122.86,122.31,122.54,141650.0,117.3964,117.4537,116.9279,117.1478,141650.0
2024-01-04 11:30:00,122.52,122.61,121.69,121.69,118862.0,117.1287,117.2147,116.3352,116.3352,118862.0
2024-01-04 12:00:00,121.7,121.78,121.21,121.51,120161.0,116.3448,116.4212,115.8763,116.1631,120161.0
2024-01-04 12:30:00,121.52,121.67,121.48,121.62,42584.0,116.1727,116.3161,116.1344,116.2683,42584.0
2024-01-04 13:00:00,121.67,121.74,121.37,121.57,44573.0,116.3161,116.383,116.0293,116.2205,44573.0
2024-01-04 13:30:00,121.55,121.72,121.32,121.54,66773.0,116.2014,116.3639,115.9815,116.1918,66773.0
2024-01-04 14:00:00,121.51,121.59,121.27,121.29,89663.0,116.1631,116.2396,115.9337,115.9528,89663.0
2024-01-04 14:30:00,121.27,121.44,121.22,121.28,45580.0,115.9337,116.0962,115.8859,115.9432,45580.0
2024-01-04 15:00:00,121.31,121.31,120.84,121.05,79093.0,115.9719,115.9719,115.5226,115.7234,79093.0
2024-01-04 15:30:00,121.01,121.31,120.87,121.04,296842.0,115.6851,115.9719,115.5513,115.7138,296842.0
2024-01-05 09:30:00,121.85,122.06,120.54,120.91,151955.0,116.4882,116.6889,115.2358,115.5895,151955.0
2024-01-05 10:00:00,121.02,121.39,120.57,120.68,146591.0,115.6947,116.0484,115.2645,115.3696,146591.0
2024-01-05 10:30:00,120.6,120.87,120.41,120.67,78102.0,115.2932,115.5513,115.1115,115.3601,78102.0
2024-01-05 11:00:00,120.64,121.1,120.6,121.05,110448.0,115.3314,115.7712,115.2932,115.7234,110448.0
2024-01-05 11:30:00,121.06,121.21,120.73,120.89,48371.0,115.7329,115.8763,115.4174,115.5704,48371.0
2024-01-05 12:00:00,120.9,120.98,120.16,120.16,63883.0,115.58,115.6564,114.8725,114.8725,63883.0
2024-01-05 12:30:00,120.14,120.21,119.89,119.9,71836.0,114.8534,114.9203,114.6144,114.624,71836.0
2024-01-05 13:00:00,119.9,119.91,119.53,119.85,78576.0,114.624,114.6335,114.2702,114.5762,78576.0
2024-01-05 13:30:00,119.91,120.35,119.91,120.32,38756.0,114.6335,115.0542,114.6335,115.0255,38756.0
2024-01-05 14:00:00,120.35,120.5,120.23,120.23,53766.0,115.0542,115.1976,114.9394,114.9394,53766.0
2024-01-05 14:30:00,120.22,120.28,119.73,119.84,40670.0,114.9299,114.9872,114.4614,114.5666,40670.0
2024-01-05 15:00:00,119.83,120.38,119.75,120.03,54671.0,114.557,115.0828,114.4806,114.7482,54671.0
2024-01-05 15:30:00,120.02,120.44,119.97,120.39,185761.0,114.7387,115.1402,114.6909,115.0924,185761.0
2024-01-08 09:30:00,118.14,118.17,116.37,116.74,213777.0,112.9414,112.9701,111.2493,111.603,213777.0
2024-01-08 10:00:00,116.71,116.72,116.06,116.36,132664.0,111.5743,111.5839,110.9529,111.2397,132664.0
2024-01-08 10:30:00,116.36,117.08,116.36,116.85,196336.0,111.2397,111.9281,111.2397,111.7082,196336.0
2024-01-08 11:00:00,116.93,117.34,116.8,117.33,64392.0,111.7847,112.1766,111.6604,112.1671,64392.0
2024-01-08 11:30:00,117.34,117.58,117.05,117.12,79485.0,112.1766,112.4061,111.8994,111.9663,79485.0
2024-01-08 12:00:00,117.11,117.26,116.82,116.94,81389.0,111.9567,112.1001,111.6795,111.7942,81389.0
2024-01-08 12:30:00,116.96,117.28,116.85,117.28,198727.0,111.8133,112.1193,111.7082,112.1193,198727.0
2024-01-08 13:00:00,117.32,117.34,116.68,116.71,207190.0,112.1575,112.1766,111.5457,111.5743,207190.0
2024-01-08 13:30:00,116.71,117.03,116.7,116.92,124496.0,111.5743,111.8803,111.5648,111.7751,124496.0
2024-01-08 14:00:00,116.93,117.22,116.72,117.11,125068.0,111.7847,112.0619,111.5839,111.9567,125068.0
2024-01-08 14:30:00,117.11,117.28,116.98,117.16,265417.0,111.9567,112.1193,111.8325,112.0045,265417.0
2024-01-08 15:00:00,117.17,117.19,116.85,117.09,208450.0,112.0141,112.0332,111.7082,111.9376,208450.0
2024-01-08 15:30:00,117.1,117.88,117.06,117.76,452231.0,111.9472,112.6929,111.9089,112.5781,452231.0
2024-01-09 09:30:00,118.1,118.37,115.91,116.14,193794.0,112.9032,113.1613,110.8095,111.0294,193794.0
2024-01-09 10:00:00,116.09,116.09,115.29,115.32,144160.0,110.9816,110.9816,110.2168,110.2455,144160.0
2024-01-09 10:30:00,115.32,115.55,114.79,114.98,232585.0,110.2455,110.4654,109.7388,109.9205,232585.0
2024-01-09 11:00:00,114.98,115.53,114.92,115.42,113791.0,109.9205,110.4463,109.8631,110.3411,113791.0
2024-01-09 11:30:00,115.44,116.13,115.34,116.12,100834.0,110.3602,111.0199,110.2646,111.0103,100834.0
2024-01-09 12:00:00,116.1,116.55,115.9,116.49,109234.0,110.9912,111.4214,110.8,111.364,109234.0
2024-01-09 12:30:00,116.48,116.56,116.36,116.46,67774.0,111.3545,111.4309,111.2397,111.3353,67774.0
2024-01-09 13:00:00,116.46,116.62,116.34,116.51,63232.0,111.3353,111.4883,111.2206,111.3831,63232.0
2024-01-09 13:30:00,116.49,116.73,116.25,116.67,50813.0,111.364,111.5935,111.1346,111.5361,50813.0
2024-01-09 14:00:00,116.63,116.64,116.13,116.27,79454.0,111.4979,111.5074,111.0199,111.1537,79454.0
2024-01-09 14:30:00,116.27,116.35,116.08,116.13,93202.0,111.1537,111.2302,110.9721,111.0199,93202.0
2024-01-09 15:00:00,116.13,116.15,115.89,115.98,85032.0,111.0199,111.039,110.7904,110.8765,85032.0
2024-01-09 15:30:00,115.98,116.26,115.91,116.06,284332.0,110.8765,111.1441,110.8095,110.9529,284332.0
2024-01-10 09:30:00,116.05,116.08,114.86,115.08,107696.0,110.9434,110.9721,109.8057,110.0161,107696.0
2024-01-10 10:00:00,115.16,115.38,114.91,115.38,115112.0,110.0925,110.3029,109.8535,110.3029,115112.0
2024-01-10 10:30:00,115.3,115.37,114.77,114.99,96578.0,110.2264,110.2933,109.7197,109.93,96578.0
2024-01-10 11:00:00,114.99,115.19,114.77,115.04,130316.0,109.93,110.1212,109.7197,109.9778,130316.0
2024-01-10 11:30:00,115.06,115.14,114.88,114.96,58957.0,109.9969,110.0734,109.8249,109.9013,58957.0
2024-01-10 12:00:00,114.95,115.08,114.89,114.95,67534.0,109.8918,110.0161,109.8344,109.8918,67534.0
2024-01-10 12:30:00,114.95,114.99,114.34,114.39,241417.0,109.8918,109.93,109.3086,109.3564,241417.0
2024-01-10 13:00:00,114.39,114.6,114.17,114.58,193323.0,109.3564,109.5572,109.1461,109.5381,193323.0
2024-01-10 13:30:00,114.6,114.72,114.44,114.66,162235.0,109.5572,109.6719,109.4042,109.6145,162235.0
2024-01-10 14:00:00,114.64,114.78,114.35,114.78,116454.0,109.5954,109.7293,109.3182,109.7293,116454.0
2024-01-10 14:30:00,114.78,114.97,114.72,114.95,188240.0,109.7293,109.9109,109.6719,109.8918,188240.0
2024-01-10 15:00:00,114.94,114.94,114.59,114.8,131804.0,109.8822,109.8822,109.5476,109.7484,131804.0
2024-01-10 15:30:00,114.8,115.08,114.76,115.0,322792.0,109.7484,110.0161,109.7101,109.9396,322792.0
2024-01-11 09:30:00,115.3,115.94,114.85,114.98,184449.0,110.2264,110.8382,109.7962,109.9205,184449.0
2024-01-11 10:00:00,114.9,115.25,114.47,115.25,84446.0,109.844,110.1786,109.4329,110.1786,84446.0
2024-01-11 10:30:00,115.26,115.47,115.07,115.4,66623.0,110.1881,110.3889,110.0065,110.322,66623.0
2024-01-11 11:00:00,115.45,115.48,114.91,114.92,97053.0,110.3698,110.3985,109.8535,109.8631,97053.0
2024-01-11 11:30:00,114.95,115.22,114.95,115.03,55011.0,109.8918,110.1499,109.8918,109.9683,55011.0
2024-01-11 12:00:00,115.07,115.41,115.03,115.23,115545.0,110.0065,110.3315,109.9683,110.1595,115545.0
2024-01-11 12:30:00,115.22,115.22,114.82,114.89,101718.0,110.1499,110.1499,109.7675,109.8344,101718.0
2024-01-11 13:00:00,114.84,115.06,114.72,114.8,72199.0,109.7866,109.9969,109.6719,109.7484,72199.0
2024-01-11 13:30:00,114.79,115.17,114.66,115.09,97813.0,109.7388,110.1021,109.6145,110.0256,97813.0
2024-01-11 14:00:00,115.1,115.2,114.98,115.17,41190.0,110.0352,110.1308,109.9205,110.1021,41190.0
2024-01-11 14:30:00,115.2,115.25,115.02,115.15,41802.0,110.1308,110.1786,109.9587,110.083,41802.0
2024-01-11 15:00:00,115.17,115.19,114.92,114.95,60502.0,110.1021,110.1212,109.8631,109.8918,60502.0
2024-01-11 15:30:00,114.96,115.09,114.86,114.96,144026.0,109.9013,110.0256,109.8057,109.9013,144026.0
2024-01-12 09:30:00,117.14,117.78,116.57,116.68,177961.0,111.9854,112.5973,111.4405,111.5457,177961.0
2024-01-12 10:00:00,116.67,116.71,115.8,116.35,126261.0,111.5361,111.5743,110.7044,111.2302,126261.0
2024-01-12 10:30:00,116.31,116.31,115.77,115.8,81654.0,111.1919,111.1919,110.6757,110.7044,81654.0
2024-01-12 11:00:00,115.86,116.04,115.68,115.8,74622.0,110.7617,110.9338,110.5897,110.7044,74622.0
2024-01-12 11:30:00,115.8,116.04,115.69,115.98,51893.0,110.7044,110.9338,110.5992,110.8765,51893.0
2024-01-12 12:00:00,115.98,116.01,115.55,115.7,67725.0,110.8765,110.9051,110.4654,110.6088,67725.0
2024-01-12 12:30:00,115.69,115.77,115.38,115.52,72583.0,110.5992,110.6757,110.3029,110.4367,72583.0
2024-01-12 13:00:00,115.54,115.71,115.43,115.59,57477.0,110.4558,110.6183,110.3507,110.5036,57477.0
2024-01-12 13:30:00,115.62,115.77,115.54,115.71,66502.0,110.5323,110.6757,110.4558,110.6183,66502.0
2024-01-12 14:00:00,115.67,115.68,115.42,115.51,73134.0,110.5801,110.5897,110.3411,110.4271,73134.0
2024-01-12 14:30:00,115.49,115.66,115.32,115.62,115542.0,110.408,110.5705,110.2455,110.5323,115542.0
2024-01-12 15:00:00,115.62,115.75,115.61,115.69,126962.0,110.5323,110.6566,110.5227,110.5992,126962.0
2024-01-12 15:30:00,115.69,116.07,115.61,116.05,348979.0,110.5992,110.9625,110.5227,110.9434,348979.0
2024-01-16 09:30:00,115.17,115.17,112.43,112.77,245658.0,110.9956,110.9956,108.3549,108.6826,245658.0
2024-01-16 10:00:00,112.77,113.0,112.35,112.54,171864.0,108.6826,108.9042,108.2778,108.4609,171864.0
2024-01-16 10:30:00,112.57,112.7,112.0,112.06,200044.0,108.4898,108.6151,107.9405,107.9983,200044.0
2024-01-16 11:00:00,112.06,112.66,111.82,112.52,174286.0,107.9983,108.5765,107.767,108.4416,174286.0
2024-01-16 11:30:00,112.6,112.89,112.59,112.64,126761.0,108.5187,108.7982,108.5091,108.5573,126761.0
2024-01-16 12:00:00,112.64,112.67,112.26,112.46,76097.0,108.5573,108.5862,108.191,108.3838,76097.0
2024-01-16 12:30:00,112.46,112.49,112.2,112.3,79311.0,108.3838,108.4127,108.1332,108.2296,79311.0
2024-01-16 13:00:00,112.32,112.43,112.19,112.42,61753.0,108.2489,108.3549,108.1236,108.3452,61753.0
2024-01-16 13:30:00,112.42,112.45,112.01,112.18,104267.0,108.3452,108.3742,107.9501,108.1139,104267.0
2024-01-16 14:00:00,112.17,112.41,111.89,112.23,103023.0,108.1043,108.3356,107.8345,108.1621,103023.0
2024-01-16 14:30:00,112.24,112.51,112.19,112.41,133983.0,108.1718,108.432,108.1236,108.3356,133983.0
2024-01-16 15:00:00,112.43,112.5,112.27,112.37,113982.0,108.3549,108.4223,108.2007,108.2971,113982.0
2024-01-16 15:30:00,112.37,112.43,111.95,112.14,365871.0,108.2971,108.3549,107.8923,108.0754,365871.0
2024-01-17 09:30:00,110.5,111.57,110.19,111.3,244752.0,106.4948,107.526,106.1961,107.2658,244752.0
2024-01-17 10:00:00,111.28,111.76,111.09,111.5,196149.0,107.2466,107.7092,107.0634,107.4586,196149.0
2024-01-17 10:30:00,111.45,111.63,110.5,110.53,179539.0,107.4104,107.5839,106.4948,106.5237,179539.0
2024-01-17 11:00:00,110.54,110.93,110.46,110.53,89992.0,106.5334,106.9092,106.4563,106.5237,89992.0
2024-01-17 11:30:00,110.53,111.05,110.38,110.4,83913.0,106.5237,107.0249,106.3792,106.3985,83913.0
2024-01-17 12:00:00,110.4,110.47,110.14,110.39,153817.0,106.3985,106.4659,106.1479,106.3888,153817.0
2024-01-17 12:30:00,110.38,110.54,110.24,110.24,69768.0,106.3792,106.5334,106.2443,106.2443,69768.0
2024-01-17 13:00:00,110.21,110.31,109.95,109.99,55965.0,106.2153,106.3117,105.9648,106.0033,55965.0
2024-01-17 13:30:00,109.99,110.34,109.89,110.25,61013.0,106.0033,106.3406,105.9069,106.2539,61013.0
2024-01-17 14:00:00,110.25,110.57,110.16,110.37,84516.0,106.2539,106.5623,106.1672,106.3695,84516.0
2024-01-17 14:30:00,110.37,110.56,110.32,110.34,68529.0,106.3695,106.5527,106.3214,106.3406,68529.0
2024-01-17 15:00:00,110.35,110.35,110.0,110.28,138247.0,106.3503,106.3503,106.013,106.2828,138247.0
2024-01-17 15:30:00,110.29,110.66,110.19,110.61,541718.0,106.2924,106.649,106.1961,106.6008,541718.0
2024-01-18 09:30:00,110.48,110.8,109.22,109.74,272876.0,106.4756,106.784,105.2612,105.7624,272876.0
2024-01-18 10:00:00,109.73,110.18,109.45,109.51,139320.0,105.7527,106.1864,105.4829,105.5407,139320.0
2024-01-18 10:30:00,109.47,109.6,109.14,109.36,128441.0,105.5022,105.6275,105.1841,105.3962,128441.0
2024-01-18 11:00:00,109.4,109.97,109.12,109.91,155715.0,105.4347,105.984,105.1649,105.9262,155715.0
2024-01-18 11:30:00,109.92,110.18,109.8,110.17,139477.0,105.9359,106.1864,105.8202,106.1768,139477.0
2024-01-18 12:00:00,110.17,110.27,109.85,109.92,108509.0,106.1768,106.2732,105.8684,105.9359,108509.0
2024-01-18 12:30:00,109.93,109.93,109.64,109.67,90352.0,105.9455,105.9455,105.666,105.6949,90352.0
2024-01-18 13:00:00,109.68,109.8,109.52,109.55,103320.0,105.7046,105.8202,105.5504,105.5793,103320.0
2024-01-18 13:30:00,109.57,109.97,109.54,109.92,117469.0,105.5985,105.984,105.5696,105.9359,117469.0
2024-01-18 14:00:00,109.93,110.08,109.88,110.07,136043.0,105.9455,106.0901,105.8973,106.0804,136043.0
2024-01-18 14:30:00,110.07,110.28,109.87,110.2,106842.0,106.0804,106.2828,105.8877,106.2057,106842.0
2024-01-18 15:00:00,110.19,110.24,110.0,110.16,142181.0,106.1961,106.2443,106.013,106.1672,142181.0
2024-01-18 15:30:00,110.16,110.39,110.0,110.08,450262.0,106.1672,106.3888,106.013,106.0901,450262.0
2024-01-19 09:30:00,110.0,110.02,108.94,109.85,286475.0,106.013,106.0322,104.9914,105.8684,286475.0
2024-01-19 10:00:00,109.87,110.14,109.52,109.7,109513.0,105.8877,106.1479,105.5504,105.7238,109513.0
2024-01-19 10:30:00,109.7,110.03,109.61,110.03,105531.0,105.7238,106.0419,105.6371,106.0419,105531.0
2024-01-19 11:00:00,110.0,110.16,109.82,109.91,61729.0,106.013,106.1672,105.8395,105.9262,61729.0
2024-01-19 11:30:00,109.92,109.94,109.55,109.68,85902.0,105.9359,105.9551,105.5793,105.7046,85902.0
2024-01-19 12:00:00,109.68,109.77,109.46,109.71,99171.0,105.7046,105.7913,105.4925,105.7335,99171.0
2024-01-19 12:30:00,109.72,109.86,109.36,109.57,75065.0,105.7431,105.878,105.3962,105.5985,75065.0
2024-01-19 13:00:00,109.55,109.84,109.4,109.81,95498.0,105.5793,105.8588,105.4347,105.8298,95498.0
2024-01-19 13:30:00,109.82,109.85,109.51,109.55,112380.0,105.8395,105.8684,105.5407,105.5793,112380.0
2024-01-19 14:00:00,109.55,109.98,109.52,109.89,92973.0,105.5793,105.9937,105.5504,105.9069,92973.0
2024-01-19 14:30:00,109.89,110.1,109.79,110.04,110121.0,105.9069,106.1093,105.8106,106.0515,110121.0
2024-01-19 15:00:00,110.03,110.07,109.95,109.99,87600.0,106.0419,106.0804,105.9648,106.0033,87600.0
2024-01-19 15:30:00,110.0,110.18,109.92,110.17,342005.0,106.013,106.1864,105.9359,106.1768,342005.0
2024-01-22 09:30:00,109.6,110.05,109.04,110.04,167714.0,105.6275,106.0611,105.0878,106.0515,167714.0
2024-01-22 10:00:00,110.04,110.33,109.81,110.12,163345.0,106.0515,106.331,105.8298,106.1286,163345.0
2024-01-22 10:30:00,110.13,110.16,109.9,110.06,140783.0,106.1382,106.1672,105.9166,106.0708,140783.0
2024-01-22 11:00:00,110.08,110.15,109.78,110.11,83174.0,106.0901,106.1575,105.8009,106.119,83174.0
2024-01-22 11:30:00,110.12,110.24,110.03,110.2,84890.0,106.1286,106.2443,106.0419,106.2057,84890.0
2024-01-22 12:00:00,110.23,110.32,109.97,110.07,57812.0,106.2346,106.3214,105.984,106.0804,57812.0
2024-01-22 12:30:00,110.07,110.4,110.03,110.38,104574.0,106.0804,106.3985,106.0419,106.3792,104574.0
2024-01-22 13:00:00,110.42,110.94,110.41,110.45,75444.0,106.4177,106.9189,106.4081,106.4466,75444.0
2024-01-22 13:30:00,110.45,110.71,110.4,110.58,46446.0,106.4466,106.6972,106.3985,106.5719,46446.0
2024-01-22 14:00:00,110.61,110.61,110.35,110.61,91094.0,106.6008,106.6008,106.3503,106.6008,91094.0
2024-01-22 14:30:00,110.62,110.62,110.21,110.21,75857.0,106.6105,106.6105,106.2153,106.2153,75857.0
2024-01-22 15:00:00,110.22,110.49,110.08,110.49,107934.0,106.225,106.4852,106.0901,106.4852,107934.0
2024-01-22 15:30:00,110.51,110.64,110.46,110.64,196031.0,106.5045,106.6298,106.4563,106.6298,196031.0
2024-01-23 09:30:00,110.52,111.45,110.07,111.39,87386.0,106.5141,107.4104,106.0804,107.3526,87386.0
2024-01-23 10:00:00,111.35,111.91,111.11,111.53,120614.0,107.314,107.8537,107.0827,107.4875,120614.0
2024-01-23 10:30:00,111.51,111.51,110.22,110.47,80420.0,107.4682,107.4682,106.225,106.4659,80420.0
2024-01-23 11:00:00,110.49,110.89,110.26,110.56,45972.0,106.4852,106.8707,106.2635,106.5527,45972.0
2024-01-23 11:30:00,110.57,110.78,110.44,110.71,66233.0,106.5623,106.7647,106.437,106.6972,66233.0
2024-01-23 12:00:00,110.7,110.93,110.44,110.45,84469.0,106.6876,106.9092,106.437,106.4466,84469.0
2024-01-23 12:30:00,110.45,110.63,110.42,110.59,52661.0,106.4466,106.6201,106.4177,106.5816,52661.0
2024-01-23 13:00:00,110.59,110.62,110.38,110.55,46724.0,106.5816,106.6105,106.3792,106.543,46724.0
2024-01-23 13:30:00,110.56,110.57,110.27,110.35,61200.0,106.5527,106.5623,106.2732,106.3503,61200.0
2024-01-23 14:00:00,110.34,110.62,110.33,110.61,59683.0,106.3406,106.6105,106.331,106.6008,59683.0
2024-01-23 14:30:00,110.62,110.62,110.38,110.42,72828.0,106.6105,106.6105,106.3792,106.4177,72828.0
2024-01-23 15:00:00,110.41,110.59,110.37,110.56,137401.0,106.4081,106.5816,106.3695,106.5527,137401.0
2024-01-23 15:30:00,110.56,110.63,110.14,110.38,403969.0,106.5527,106.6201,106.1479,106.3792,403969.0
2024-01-24 09:30:00,111.1,111.4,110.61,110.77,151242.0,107.0731,107.3622,106.6008,106.755,151242.0
2024-01-24 10:00:00,110.78,110.85,110.5,110.67,91846.0,106.7647,106.8321,106.4948,106.6587,91846.0
2024-01-24 10:30:00,110.69,111.52,110.65,111.51,263631.0,106.6779,107.4779,106.6394,107.4682,263631.0
2024-01-24 11:00:00,111.59,112.07,111.54,111.92,105001.0,107.5453,108.0079,107.4971,107.8634,105001.0
2024-01-24 11:30:00,111.93,112.64,111.78,112.57,151350.0,107.873,108.5573,107.7284,108.4898,151350.0
2024-01-24 12:00:00,112.58,112.67,112.35,112.45,153315.0,108.4994,108.5862,108.2778,108.3742,153315.0
2024-01-24 12:30:00,112.44,112.5,112.05,112.15,172003.0,108.3645,108.4223,107.9887,108.085,172003.0
2024-01-24 13:00:00,112.17,112.17,111.43,111.54,102140.0,108.1043,108.1043,107.3911,107.4971,102140.0
2024-01-24 13:30:00,111.53,111.54,111.28,111.54,77891.0,107.4875,107.4971,107.2466,107.4971,77891.0
2024-01-24 14:00:00,111.55,111.76,111.46,111.57,70411.0,107.5068,107.7092,107.42,107.526,70411.0
2024-01-24 14:30:00,111.58,111.83,111.49,111.78,99424.0,107.5357,107.7766,107.4489,107.7284,99424.0
2024-01-24 15:00:00,111.76,111.84,111.59,111.8,107609.0,107.7092,107.7863,107.5453,107.7477,107609.0
2024-01-24 15:30:00,111.81,112.11,111.73,112.11,370658.0,107.7574,108.0465,107.6803,108.0465,370658.0
2024-01-25 09:30:00,112.49,112.94,112.0,112.9,190380.0,108.4127,108.8464,107.9405,108.8078,190380.0
2024-01-25 10:00:00,112.87,113.13,112.59,112.6,139798.0,108.7789,109.0295,108.5091,108.5187,139798.0
2024-01-25 10:30:00,112.61,112.76,112.13,112.32,72028.0,108.5284,108.6729,108.0658,108.2489,72028.0
2024-01-25 11:00:00,112.35,112.66,112.23,112.4,79197.0,108.2778,108.5765,108.1621,108.326,79197.0
2024-01-25 11:30:00,112.39,112.7,112.29,112.5,71902.0,108.3163,108.6151,108.22,108.4223,71902.0
2024-01-25 12:00:00,112.51,112.72,112.36,112.45,50645.0,108.432,108.6344,108.2874,108.3742,50645.0
2024-01-25 12:30:00,112.45,113.04,112.45,113.02,55204.0,108.3742,108.9428,108.3742,108.9235,55204.0
2024-01-25 13:00:00,113.03,113.19,112.96,113.18,46706.0,108.9331,109.0873,108.8657,109.0777,46706.0
2024-01-25 13:30:00,113.2,113.63,113.18,113.52,67922.0,109.097,109.5114,109.0777,109.4054,67922.0
2024-01-25 14:00:00,113.52,113.93,113.43,113.89,68729.0,109.4054,109.8005,109.3186,109.762,68729.0
2024-01-25 14:30:00,113.88,114.3,113.88,114.25,198812.0,109.7523,110.1571,109.7523,110.1089,198812.0
2024-01-25 15:00:00,114.24,114.29,113.94,114.12,204944.0,110.0993,110.1475,109.8101,109.9836,204944.0
2024-01-25 15:30:00,114.11,114.86,114.08,114.84,450987.0,109.974,110.6968,109.9451,110.6775,450987.0
2024-01-26 09:30:00,114.96,115.57,114.85,114.94,161193.0,110.7932,111.3811,110.6872,110.7739,161193.0
2024-01-26 10:00:00,114.96,115.2,114.78,114.87,61823.0,110.7932,111.0245,110.6197,110.7064,61823.0
2024-01-26 10:30:00,114.9,115.11,114.64,114.81,87968.0,110.7354,110.9377,110.4848,110.6486,87968.0
2024-01-26 11:00:00,114.79,114.81,113.8,113.86,107810.0,110.6293,110.6486,109.6752,109.733,107810.0
2024-01-26 11:30:00,113.87,114.04,113.58,113.66,85222.0,109.7427,109.9065,109.4632,109.5403,85222.0
2024-01-26 12:00:00,113.64,113.67,113.17,113.6,99246.0,109.521,109.5499,109.0681,109.4825,99246.0
2024-01-26 12:30:00,113.6,113.86,113.5,113.74,58678.0,109.4825,109.733,109.3861,109.6174,58678.0
2024-01-26 13:00:00,113.76,114.34,113.72,114.27,119826.0,109.6367,110.1956,109.5981,110.1282,119826.0
2024-01-26 13:30:00,114.25,114.74,114.25,114.46,113900.0,110.1089,110.5812,110.1089,110.3113,113900.0
2024-01-26 14:00:00,114.46,114.77,114.26,114.59,86331.0,110.3113,110.6101,110.1185,110.4366,86331.0
2024-01-26 14:30:00,114.59,114.97,114.5,114.97,68854.0,110.4366,110.8028,110.3498,110.8028,68854.0
2024-01-26 15:00:00,114.98,115.33,114.92,115.06,170935.0,110.8125,111.1498,110.7546,110.8896,170935.0
2024-01-26 15:30:00,115.07,115.58,115.01,115.55,337313.0,110.8992,111.3907,110.8414,111.3618,337313.0
2024-01-29 09:30:00,115.37,115.42,113.76,114.56,156145.0,111.1883,111.2365,109.6367,110.4077,156145.0
2024-01-29 10:00:00,114.59,115.0,114.41,114.44,164111.0,110.4366,110.8317,110.2631,110.292,164111.0
2024-01-29 10:30:00,114.47,115.09,114.31,114.71,80892.0,110.3209,110.9185,110.1667,110.5522,80892.0
2024-01-29 11:00:00,114.71,115.11,114.59,114.9,87282.0,110.5522,110.9377,110.4366,110.7354,87282.0
2024-01-29 11:30:00,114.86,115.01,114.59,114.79,61488.0,110.6968,110.8414,110.4366,110.6293,61488.0
2024-01-29 12:00:00,114.8,114.87,114.33,114.42,68360.0,110.639,110.7064,110.186,110.2727,68360.0
2024-01-29 12:30:00,114.4,114.42,113.96,114.03,65213.0,110.2535,110.2727,109.8294,109.8969,65213.0
2024-01-29 13:00:00,114.03,114.44,113.87,114.32,90289.0,109.8969,110.292,109.7427,110.1764,90289.0
2024-01-29 13:30:00,114.32,114.55,114.25,114.48,46234.0,110.1764,110.398,110.1089,110.3306,46234.0
2024-01-29 14:00:00,114.48,114.55,114.25,114.45,87378.0,110.3306,110.398,110.1089,110.3017,87378.0
2024-01-29 14:30:00,114.45,114.57,114.3,114.53,66368.0,110.3017,110.4173,110.1571,110.3788,66368.0
2024-01-29 15:00:00,114.55,114.93,114.51,114.76,114617.0,110.398,110.7643,110.3595,110.6004,114617.0
2024-01-29 15:30:00,114.74,115.0,114.47,114.98,290765.0,110.5812,110.8317,110.3209,110.8125,290765.0
2024-01-30 09:30:00,114.32,115.28,113.77,114.99,264473.0,110.1764,111.1016,109.6463,110.8221,264473.0
2024-01-30 10:00:00,114.97,115.09,114.42,114.54,144988.0,110.8028,110.9185,110.2727,110.3884,144988.0
2024-01-30 10:30:00,114.56,115.71,114.54,115.64,118668.0,110.4077,111.516,110.3884,111.4485,118668.0
2024-01-30 11:00:00,115.64,115.66,115.24,115.64,64550.0,111.4485,111.4678,111.063,111.4485,64550.0
2024-01-30 11:30:00,115.63,116.47,115.62,116.12,181016.0,111.4389,112.2484,111.4293,111.9111,181016.0
2024-01-30 12:00:00,116.12,116.41,115.98,116.21,94804.0,111.9111,112.1906,111.7762,111.9979,94804.0
2024-01-30 12:30:00,116.21,116.25,115.6,115.7,61044.0,111.9979,112.0364,111.41,111.5064,61044.0
2024-01-30 13:00:00,115.69,115.72,115.29,115.72,65423.0,111.4967,111.5256,111.1112,111.5256,65423.0
2024-01-30 13:30:00,115.77,115.89,115.59,115.76,81470.0,111.5738,111.6895,111.4003,111.5642,81470.0
2024-01-30 14:00:00,115.78,116.32,115.77,116.21,90299.0,111.5835,112.1039,111.5738,111.9979,90299.0
2024-01-30 14:30:00,116.23,116.44,116.21,116.39,61424.0,112.0171,112.2195,111.9979,112.1713,61424.0
2024-01-30 15:00:00,116.38,116.67,116.29,116.63,94575.0,112.1617,112.4412,112.075,112.4026,94575.0
2024-01-30 15:30:00,116.65,116.88,116.49,116.79,309858.0,112.4219,112.6436,112.2677,112.5568,309858.0
2024-01-31 09:30:00,116.64,116.68,114.48,114.64,258029.0,112.4123,112.4508,110.3306,110.4848,258029.0
2024-01-31 10:00:00,114.61,115.65,114.39,115.57,118539.0,110.4559,111.4582,110.2438,111.3811,118539.0
2024-01-31 10:30:00,115.51,115.75,115.18,115.75,72192.0,111.3232,111.5545,111.0052,111.5545,72192.0
2024-01-31 11:00:00,115.76,115.88,115.39,115.55,100045.0,111.5642,111.6798,111.2076,111.3618,100045.0
2024-01-31 11:30:00,115.52,115.53,114.45,114.61,102691.0,111.3329,111.3425,110.3017,110.4559,102691.0
2024-01-31 12:00:00,114.61,115.03,114.59,114.89,41627.0,110.4559,110.8606,110.4366,110.7257,41627.0
2024-01-31 12:30:00,114.9,115.02,114.39,114.85,55284.0,110.7354,110.851,110.2438,110.6872,55284.0
2024-01-31 13:00:00,114.85,114.87,114.61,114.81,46025.0,110.6872,110.7064,110.4559,110.6486,46025.0
2024-01-31 13:30:00,114.81,115.18,114.61,115.11,56586.0,110.6486,111.0052,110.4559,110.9377,56586.0
2024-01-31 14:00:00,115.13,115.33,114.56,114.94,83576.0,110.957,111.1498,110.4077,110.7739,83576.0
2024-01-31 14:30:00,114.93,115.49,114.73,114.81,61047.0,110.7643,111.304,110.5715,110.6486,61047.0
2024-01-31 15:00:00,114.76,115.05,114.4,114.79,93964.0,110.6004,110.8799,110.2535,110.6293,93964.0
2024-01-31 15:30:00,114.77,114.85,113.73,113.76,501180.0,110.6101,110.6872,109.6078,109.6367,501180.0
2024-02-01 09:30:00,114.2,115.02,114.02,114.51,126214.0,110.0607,110.851,109.8872,110.3595,126214.0
2024-02-01 10:00:00,114.36,114.65,114.12,114.14,68591.0,110.2149,110.4944,109.9836,110.0029,68591.0
2024-02-01 10:30:00,114.1,114.12,113.6,113.84,82794.0,109.9643,109.9836,109.4825,109.7138,82794.0
2024-02-01 11:00:00,113.84,113.88,113.37,113.86,56584.0,109.7138,109.7523,109.2608,109.733,56584.0
2024-02-01 11:30:00,113.88,114.08,113.72,113.97,115499.0,109.7523,109.9451,109.5981,109.8391,115499.0
2024-02-01 12:00:00,113.97,114.22,113.79,113.91,117478.0,109.8391,110.08,109.6656,109.7812,117478.0
2024-02-01 12:30:00,113.91,114.02,111.94,111.94,132601.0,109.7812,109.8872,107.8826,107.8826,132601.0
2024-02-01 13:00:00,111.86,112.84,111.74,112.83,75418.0,107.8055,108.75,107.6899,108.7404,75418.0
2024-02-01 13:30:00,112.82,113.71,112.76,113.15,156643.0,108.7307,109.5885,108.6729,109.0488,156643.0
2024-02-01 14:00:00,113.11,113.18,112.38,112.41,99211.0,109.0102,109.0777,108.3067,108.3356,99211.0
2024-02-01 14:30:00,112.41,112.8,112.22,112.66,56364.0,108.3356,108.7115,108.1525,108.5765,56364.0
2024-02-01 15:00:00,112.69,112.92,112.4,112.45,79065.0,108.6055,108.8271,108.326,108.3742,79065.0
2024-02-01 15:30:00,112.47,112.62,112.29,112.62,237561.0,108.3934,108.538,108.22,108.538,237561.0
2024-02-02 09:30:00,112.66,113.0,110.82,111.02,118635.0,108.5765,108.9042,106.8032,106.996,118635.0
2024-02-02 10:00:00,110.96,111.76,110.38,111.53,279794.0,106.9382,107.7092,106.3792,107.4875,279794.0
2024-02-02 10:30:00,111.55,111.79,111.32,111.58,58978.0,107.5068,107.7381,107.2851,107.5357,58978.0
2024-02-02 11:00:00,111.6,111.94,111.42,111.9,56928.0,107.555,107.8826,107.3815,107.8441,56928.0
2024-02-02 11:30:00,111.87,112.25,111.49,111.52,64422.0,107.8152,108.1814,107.4489,107.4779,64422.0
2024-02-02 12:00:00,111.53,111.74,111.26,111.7,72585.0,107.4875,107.6899,107.2273,107.6513,72585.0
2024-02-02 12:30:00,111.72,111.86,111.18,111.39,91929.0,107.6706,107.8055,107.1502,107.3526,91929.0
2024-02-02 13:00:00,111.4,111.67,111.29,111.32,38909.0,107.3622,107.6224,107.2562,107.2851,38909.0
2024-02-02 13:30:00,111.32,111.4,110.99,111.08,52913.0,107.2851,107.3622,106.9671,107.0538,52913.0
2024-02-02 14:00:00,111.08,111.25,110.84,110.97,68170.0,107.0538,107.2176,106.8225,106.9478,68170.0
2024-02-02 14:30:00,110.97,111.36,110.8,111.27,103825.0,106.9478,107.3237,106.784,107.2369,103825.0
2024-02-02 15:00:00,111.29,111.62,111.22,111.48,139972.0,107.2562,107.5742,107.1887,107.4393,139972.0
2024-02-02 15:30:00,111.47,111.47,110.83,110.83,320142.0,107.4297,107.4297,106.8129,106.8129,320142.0
2024-02-05 09:30:00,110.17,110.32,109.26,109.66,129767.0,106.1768,106.3214,105.2998,105.6853,129767.0
2024-02-05 10:00:00,109.61,109.81,108.94,109.02,124205.0,105.6371,105.8298,104.9914,105.0685,124205.0
2024-02-05 10:30:00,108.99,109.42,108.94,109.25,81677.0,105.0396,105.454,104.9914,105.2901,81677.0
2024-02-05 11:00:00,109.26,109.82,109.17,109.78,101673.0,105.2998,105.8395,105.213,105.8009,101673.0
2024-02-05 11:30:00,109.82,110.03,109.63,109.77,61002.0,105.8395,106.0419,105.6564,105.7913,61002.0
2024-02-05 12:00:00,109.76,110.11,109.63,109.97,79466.0,105.7817,106.119,105.6564,105.984,79466.0
2024-02-05 12:30:00,109.97,110.47,109.97,110.44,125522.0,105.984,106.4659,105.984,106.437,125522.0
2024-02-05 13:00:00,110.45,110.53,110.25,110.4,85798.0,106.4466,106.5237,106.2539,106.3985,85798.0
2024-02-05 13:30:00,110.36,110.61,110.19,110.23,57144.0,106.3599,106.6008,106.1961,106.2346,57144.0
2024-02-05 14:00:00,110.25,110.28,109.89,109.99,66277.0,106.2539,106.2828,105.9069,106.0033,66277.0
2024-02-05 14:30:00,110.0,110.22,109.94,110.08,106570.0,106.013,106.225,105.9551,106.0901,106570.0
2024-02-05 15:00:00,110.08,110.28,109.84,110.0,104962.0,106.0901,106.2828,105.8588,106.013,104962.0
2024-02-05 15:30:00,110.01,110.27,109.58,109.67,356007.0,106.0226,106.2732,105.6082,105.6949,356007.0
2024-02-06 09:30:00,110.0,110.8,109.67,110.39,111857.0,106.013,106.784,105.6949,106.3888,111857.0
2024-02-06 10:00:00,110.46,110.79,110.22,110.67,69833.0,106.4563,106.7743,106.225,106.6587,69833.0
2024-02-06 10:30:00,110.67,110.92,110.52,110.54,39660.0,106.6587,106.8996,106.5141,106.5334,39660.0
2024-02-06 11:00:00,110.53,110.9,110.37,110.77,111087.0,106.5237,106.8803,106.3695,106.755,111087.0
2024-02-06 11:30:00,110.8,112.04,110.74,112.01,197879.0,106.784,107.979,106.7261,107.9501,197879.0
2024-02-06 12:00:00,112.01,112.98,111.79,112.21,309132.0,107.9501,108.8849,107.7381,108.1429,309132.0
2024-02-06 12:30:00,112.24,112.63,111.96,111.98,78035.0,108.1718,108.5476,107.9019,107.9212,78035.0
2024-02-06 13:00:00,111.91,112.05,111.56,111.96,44932.0,107.8537,107.9887,107.5164,107.9019,44932.0
2024-02-06 13:30:00,111.98,112.54,111.91,112.26,74464.0,107.9212,108.4609,107.8537,108.191,74464.0
2024-02-06 14:00:00,112.31,112.33,111.74,111.95,126128.0,108.2392,108.2585,107.6899,107.8923,126128.0
2024-02-06 14:30:00,111.96,112.16,111.69,112.1,107477.0,107.9019,108.0947,107.6417,108.0368,107477.0
2024-02-06 15:00:00,112.11,112.11,111.43,111.5,181934.0,108.0465,108.0465,107.3911,107.4586,181934.0
2024-02-06 15:30:00,111.5,111.91,111.4,111.9,527990.0,107.4586,107.8537,107.3622,107.8441,527990.0
2024-02-07 09:30:00,111.92,112.84,111.13,111.13,137015.0,107.8634,108.75,107.102,107.102,137015.0
2024-02-07 10:00:00,111.2,111.85,111.12,111.82,153786.0,107.1695,107.7959,107.0924,107.767,153786.0
2024-02-07 10:30:00,111.92,112.24,111.78,112.02,69788.0,107.8634,108.1718,107.7284,107.9597,69788.0
2024-02-07 11:00:00,112.08,112.35,111.98,112.25,111122.0,108.0176,108.2778,107.9212,108.1814,111122.0
2024-02-07 11:30:00,112.28,112.63,112.11,112.5,74500.0,108.2103,108.5476,108.0465,108.4223,74500.0
2024-02-07 12:00:00,112.5,112.77,112.28,112.38,131360.0,108.4223,108.6826,108.2103,108.3067,131360.0
2024-02-07 12:30:00,112.39,112.63,112.25,112.45,52247.0,108.3163,108.5476,108.1814,108.3742,52247.0
2024-02-07 13:00:00,112.46,112.86,112.44,112.86,60284.0,108.3838,108.7693,108.3645,108.7693,60284.0
2024-02-07 13:30:00,112.85,112.99,112.6,112.86,114906.0,108.7597,108.8946,108.5187,108.7693,114906.0
2024-02-07 14:00:00,112.86,113.23,112.85,113.06,93786.0,108.7693,109.1259,108.7597,108.962,93786.0
2024-02-07 14:30:00,113.09,113.13,112.66,112.69,137165.0,108.991,109.0295,108.5765,108.6055,137165.0
2024-02-07 15:00:00,112.68,112.95,112.61,112.66,177109.0,108.5958,108.856,108.5284,108.5765,177109.0
2024-02-07 15:30:00,112.67,113.08,112.49,112.52,336600.0,108.5862,108.9813,108.4127,108.4416,336600.0
2024-02-08 09:30:00,112.9,113.61,112.28,112.52,125710.0,108.8078,109.4921,108.2103,108.4416,125710.0
2024-02-08 10:00:00,112.62,113.96,112.6,113.32,135976.0,108.538,109.8294,108.5187,109.2126,135976.0
2024-02-08 10:30:00,113.38,113.43,112.82,112.85,83368.0,109.2704,109.3186,108.7307,108.7597,83368.0
2024-02-08 11:00:00,112.84,112.92,112.41,112.45,76701.0,108.75,108.8271,108.3356,108.3742,76701.0
2024-02-08 11:30:00,112.45,112.88,112.1,112.79,105422.0,108.3742,108.7886,108.0368,108.7018,105422.0
2024-02-08 12:00:00,112.8,113.09,112.59,112.66,69638.0,108.7115,108.991,108.5091,108.5765,69638.0
2024-02-08 12:30:00,112.66,112.9,112.3,112.38,81308.0,108.5765,108.8078,108.2296,108.3067,81308.0
2024-02-08 13:00:00,112.37,112.55,111.8,112.0,185471.0,108.2971,108.4705,107.7477,107.9405,185471.0
2024-02-08 13:30:00,112.02,112.41,111.94,112.3,66161.0,107.9597,108.3356,107.8826,108.2296,66161.0
2024-02-08 14:00:00,112.29,112.71,112.15,112.58,109318.0,108.22,108.6247,108.085,108.4994,109318.0
2024-02-08 14:30:00,112.59,113.08,112.43,112.99,311055.0,108.5091,108.9813,108.3549,108.8946,311055.0
2024-02-08 15:00:00,112.99,113.22,112.84,113.09,132678.0,108.8946,109.1162,108.75,108.991,132678.0
2024-02-08 15:30:00,113.09,113.29,112.84,113.06,355842.0,108.991,109.1837,108.75,108.962,355842.0
2024-02-09 09:30:00,113.06,113.75,112.89,113.14,200489.0,108.962,109.627,108.7982,109.0391,200489.0
2024-02-09 10:00:00,113.14,113.16,112.15,112.6,75636.0,109.0391,109.0584,108.085,108.5187,75636.0
2024-02-09 10:30:00,112.59,112.71,112.22,112.29,154874.0,108.5091,108.6247,108.1525,108.22,154874.0
2024-02-09 11:00:00,112.28,112.31,111.82,111.96,77589.0,108.2103,108.2392,107.767,107.9019,77589.0
2024-02-09 11:30:00,111.98,112.16,111.61,111.97,89998.0,107.9212,108.0947,107.5646,107.9116,89998.0
2024-02-09 12:00:00,111.98,112.28,111.94,112.0,62300.0,107.9212,108.2103,107.8826,107.9405,62300.0
2024-02-09 12:30:00,112.0,112.03,111.29,111.37,71882.0,107.9405,107.9694,107.2562,107.3333,71882.0
2024-02-09 13:00:00,111.38,111.73,111.3,111.73,33692.0,107.3429,107.6803,107.2658,107.6803,33692.0
2024-02-09 13:30:00,111.72,111.78,111.51,111.7,43603.0,107.6706,107.7284,107.4682,107.6513,43603.0
2024-02-09 14:00:00,111.68,111.79,111.34,111.39,52846.0,107.6321,107.7381,107.3044,107.3526,52846.0
2024-02-09 14:30:00,111.41,111.44,111.04,111.05,45427.0,107.3718,107.4008,107.0153,107.0249,45427.0
2024-02-09 15:00:00,111.05,111.21,110.85,111.21,118060.0,107.0249,107.1791,106.8321,107.1791,118060.0
2024-02-09 15:30:00,111.22,111.29,110.67,111.03,276976.0,107.1887,107.2562,106.6587,107.0056,276976.0
2024-02-12 09:30:00,111.68,112.74,111.19,112.58,381298.0,107.6321,108.6536,107.1598,108.4994,381298.0
2024-02-12 10:00:00,112.5,112.63,111.64,112.42,296829.0,108.4223,108.5476,107.5935,108.3452,296829.0
2024-02-12 10:30:00,112.44,112.54,111.85,111.97,178173.0,108.3645,108.4609,107.7959,107.9116,178173.0
2024-02-12 11:00:00,111.97,112.05,111.74,111.97,93195.0,107.9116,107.9887,107.6899,107.9116,93195.0
2024-02-12 11:30:00,111.94,112.23,111.88,112.16,123116.0,107.8826,108.1621,107.8248,108.0947,123116.0
2024-02-12 12:00:00,112.15,112.33,112.0,112.08,125776.0,108.085,108.2585,107.9405,108.0176,125776.0
2024-02-12 12:30:00,112.1,112.2,112.02,112.12,84249.0,108.0368,108.1332,107.9597,108.0561,84249.0
2024-02-12 13:00:00,112.11,112.22,111.98,112.13,294092.0,108.0465,108.1525,107.9212,108.0658,294092.0
2024-02-12 13:30:00,112.16,112.77,112.15,112.69,95935.0,108.0947,108.6826,108.085,108.6055,95935.0
2024-02-12 14:00:00,112.68,112.91,112.57,112.78,80927.0,108.5958,108.8175,108.4898,108.6922,80927.0
2024-02-12 14:30:00,112.77,112.91,112.47,112.83,71454.0,108.6826,108.8175,108.3934,108.7404,71454.0
2024-02-12 15:00:00,112.83,112.89,112.69,112.73,100704.0,108.7404,108.7982,108.6055,108.644,100704.0
2024-02-12 15:30:00,112.72,113.13,112.56,112.87,394261.0,108.6344,109.0295,108.4802,108.7789,394261.0
2024-02-13 09:30:00,113.0,113.39,111.64,111.68,410502.0,108.9042,109.2801,107.5935,107.6321,410502.0
2024-02-13 10:00:00,111.65,112.01,111.22,111.29,143381.0,107.6031,107.9501,107.1887,107.2562,143381.0
2024-02-13 10:30:00,111.27,112.05,111.15,112.03,151728.0,107.2369,107.9887,107.1213,107.9694,151728.0
2024-02-13 11:00:00,112.05,112.05,111.63,111.85,98522.0,107.9887,107.9887,107.5839,107.7959,98522.0
2024-02-13 11:30:00,111.89,112.18,111.82,111.98,143705.0,107.8345,108.1139,107.767,107.9212,143705.0
2024-02-13 12:00:00,111.99,112.05,111.67,111.71,67229.0,107.9308,107.9887,107.6224,107.661,67229.0
2024-02-13 12:30:00,111.72,112.14,111.35,111.95,120187.0,107.6706,108.0754,107.314,107.8923,120187.0
2024-02-13 13:00:00,111.92,111.97,111.28,111.46,104742.0,107.8634,107.9116,107.2466,107.42,104742.0
2024-02-13 13:30:00,111.43,111.44,111.1,111.17,65924.0,107.3911,107.4008,107.0731,107.1405,65924.0
2024-02-13 14:00:00,111.16,111.16,110.62,110.69,127307.0,107.1309,107.1309,106.6105,106.6779,127307.0
2024-02-13 14:30:00,110.7,110.77,110.02,110.07,206391.0,106.6876,106.755,106.0322,106.0804,206391.0
2024-02-13 15:00:00,110.07,110.31,109.88,110.22,153579.0,106.0804,106.3117,105.8973,106.225,153579.0
2024-02-13 15:30:00,110.21,111.11,110.11,111.04,393504.0,106.2153,107.0827,106.119,107.0153,393504.0
2024-02-14 09:30:00,111.83,112.58,111.17,112.38,68678.0,107.7766,108.4994,107.1405,108.3067,68678.0
2024-02-14 10:00:00,112.38,112.47,111.4,111.5,96368.0,108.3067,108.3934,107.3622,107.4586,96368.0
2024-02-14 10:30:00,111.54,111.67,110.42,111.05,99099.0,107.4971,107.6224,106.4177,107.0249,99099.0
2024-02-14 11:00:00,111.07,111.15,110.63,110.92,92512.0,107.0442,107.1213,106.6201,106.8996,92512.0
2024-02-14 11:30:00,110.91,111.15,110.68,110.74,31479.0,106.89,107.1213,106.6683,106.7261,31479.0
2024-02-14 12:00:00,110.67,110.73,110.2,110.59,52093.0,106.6587,106.7165,106.2057,106.5816,52093.0
2024-02-14 12:30:00,110.55,110.57,110.34,110.57,52054.0,106.543,106.5623,106.3406,106.5623,52054.0
2024-02-14 13:00:00,110.59,110.76,110.51,110.69,61683.0,106.5816,106.7454,106.5045,106.6779,61683.0
2024-02-14 13:30:00,110.71,110.96,110.57,110.68,61639.0,106.6972,106.9382,106.5623,106.6683,61639.0
2024-02-14 14:00:00,110.7,110.84,110.48,110.84,88553.0,106.6876,106.8225,106.4756,106.8225,88553.0
2024-02-14 14:30:00,110.87,111.1,110.79,110.99,61138.0,106.8514,107.0731,106.7743,106.9671,61138.0
2024-02-14 15:00:00,111.0,111.03,110.57,110.86,95552.0,106.9767,107.0056,106.5623,106.8418,95552.0
2024-02-14 15:30:00,110.89,111.06,110.69,111.0,311811.0,106.8707,107.0345,106.6779,106.9767,311811.0
2024-02-15 09:30:00,110.95,112.95,110.72,112.66,145771.0,106.9285,108.856,106.7069,108.5765,145771.0
2024-02-15 10:00:00,112.68,113.41,112.64,113.26,96841.0,108.5958,109.2994,108.5573,109.1548,96841.0
2024-02-15 10:30:00,113.26,113.32,112.85,113.1,145373.0,109.1548,109.2126,108.7597,109.0006,145373.0
2024-02-15 11:00:00,113.12,113.5,113.03,113.39,155348.0,109.0199,109.3861,108.9331,109.2801,155348.0
2024-02-15 11:30:00,113.39,114.09,113.12,114.05,94329.0,109.2801,109.9547,109.0199,109.9162,94329.0
2024-02-15 12:00:00,113.99,114.12,113.88,113.97,34132.0,109.8583,109.9836,109.7523,109.8391,34132.0
2024-02-15 12:30:00,114.02,114.17,113.82,113.9,55995.0,109.8872,110.0318,109.6945,109.7716,55995.0
2024-02-15 13:00:00,113.9,114.14,113.64,114.11,85766.0,109.7716,110.0029,109.521,109.974,85766.0
2024-02-15 13:30:00,114.13,114.27,113.82,114.02,74029.0,109.9933,110.1282,109.6945,109.8872,74029.0
2024-02-15 14:00:00,114.04,114.37,114.03,114.31,65914.0,109.9065,110.2246,109.8969,110.1667,65914.0
2024-02-15 14:30:00,114.35,114.71,114.32,114.7,85394.0,110.2053,110.5522,110.1764,110.5426,85394.0
2024-02-15 15:00:00,114.72,114.86,114.45,114.82,93648.0,110.5619,110.6968,110.3017,110.6583,93648.0
2024-02-15 15:30:00,114.82,114.87,114.26,114.26,481695.0,110.6583,110.7064,110.1185,110.1185,481695.0
2024-02-16 09:30:00,114.79,115.25,113.68,113.91,172959.0,110.6293,111.0727,109.5596,109.7812,172959.0
2024-02-16 10:00:00,113.92,114.53,113.73,113.97,184495.0,109.7909,110.3788,109.6078,109.8391,184495.0
2024-02-16 10:30:00,113.97,114.12,113.67,113.99,92740.0,109.8391,109.9836,109.5499,109.8583,92740.0
2024-02-16 11:00:00,114.01,114.22,113.73,114.22,304945.0,109.8776,110.08,109.6078,110.08,304945.0
2024-02-16 11:30:00,114.2,114.5,113.97,114.24,218704.0,110.0607,110.3498,109.8391,110.0993,218704.0
2024-02-16 12:00:00,114.26,114.58,114.1,114.18,109719.0,110.1185,110.4269,109.9643,110.0414,109719.0
2024-02-16 12:30:00,114.2,114.46,114.12,114.17,110255.0,110.0607,110.3113,109.9836,110.0318,110255.0
2024-02-16 13:00:00,114.17,114.3,113.85,114.24,101429.0,110.0318,110.1571,109.7234,110.0993,101429.0
2024-02-16 13:30:00,114.23,114.34,114.12,114.31,188214.0,110.0896,110.1956,109.9836,110.1667,188214.0
2024-02-16 14:00:00,114.33,114.62,114.3,114.6,60912.0,110.186,110.4655,110.1571,110.4462,60912.0
2024-02-16 14:30:00,114.6,114.63,114.12,114.21,95292.0,110.4462,110.4751,109.9836,110.0704,95292.0
2024-02-16 15:00:00,114.22,114.3,114.03,114.25,133624.0,110.08,110.1571,109.8969,110.1089,133624.0
2024-02-16 15:30:00,114.25,114.31,113.44,113.56,570661.0,110.1089,110.1667,109.3283,109.4439,570661.0
2024-02-20 09:30:00,113.86,114.02,112.92,113.92,136343.0,109.733,109.8872,108.8271,109.7909,136343.0
2024-02-20 10:00:00,113.95,114.28,113.6,114.28,58497.0,109.8198,110.1378,109.4825,110.1378,58497.0
2024-02-20 10:30:00,114.27,114.29,112.84,112.88,148822.0,110.1282,110.1475,108.75,108.7886,148822.0
2024-02-20 11:00:00,112.86,113.24,112.78,113.07,63254.0,108.7693,109.1355,108.6922,108.9717,63254.0
2024-02-20 11:30:00,113.07,113.55,113.04,113.42,206046.0,108.9717,109.4343,108.9428,109.309,206046.0
2024-02-20 12:00:00,113.44,113.92,113.15,113.72,161721.0,109.3283,109.7909,109.0488,109.5981,161721.0
2024-02-20 12:30:00,113.7,113.81,113.18,113.34,97908.0,109.5788,109.6849,109.0777,109.2319,97908.0
2024-02-20 13:00:00,113.39,113.48,112.95,113.34,101879.0,109.2801,109.3668,108.856,109.2319,101879.0
2024-02-20 13:30:00,113.33,113.34,113.01,113.27,73812.0,109.2223,109.2319,108.9139,109.1644,73812.0
2024-02-20 14:00:00,113.27,113.39,112.98,113.09,83012.0,109.1644,109.2801,108.8849,108.991,83012.0
2024-02-20 14:30:00,113.08,113.49,113.0,113.42,86521.0,108.9813,109.3765,108.9042,109.309,86521.0
2024-02-20 15:00:00,113.41,113.41,113.12,113.27,145831.0,109.2994,109.2994,109.0199,109.1644,145831.0
2024-02-20 15:30:00,113.28,113.36,112.81,113.17,476476.0,109.1741,109.2512,108.7211,109.0681,476476.0
2024-02-21 09:30:00,114.3,116.07,113.89,115.62,199833.0,110.1571,111.8629,109.762,111.4293,199833.0
2024-02-21 10:00:00,115.64,115.79,115.26,115.75,100731.0,111.4485,111.5931,111.0823,111.5545,100731.0
2024-02-21 10:30:00,115.75,116.29,115.7,116.27,117222.0,111.5545,112.075,111.5064,112.0557,117222.0
2024-02-21 11:00:00,116.27,117.09,116.21,116.8,151327.0,112.0557,112.846,111.9979,112.5665,151327.0
2024-02-21 11:30:00,116.76,116.76,116.4,116.48,69975.0,112.5279,112.5279,112.181,112.2581,69975.0
2024-02-21 12:00:00,116.51,116.72,116.32,116.58,93241.0,112.287,112.4894,112.1039,112.3545,93241.0
2024-02-21 12:30:00,116.56,116.83,116.51,116.67,58947.0,112.3352,112.5954,112.287,112.4412,58947.0
2024-02-21 13:00:00,116.69,116.88,116.26,116.88,181565.0,112.4605,112.6436,112.0461,112.6436,181565.0
2024-02-21 13:30:00,116.89,116.95,116.52,116.69,54809.0,112.6532,112.711,112.2966,112.4605,54809.0
2024-02-21 14:00:00,116.67,116.81,116.38,116.51,109757.0,112.4412,112.5761,112.1617,112.287,109757.0
2024-02-21 14:30:00,116.47,116.72,116.18,116.32,91460.0,112.2484,112.4894,111.969,112.1039,91460.0
2024-02-21 15:00:00,116.3,116.32,115.46,115.73,113225.0,112.0846,112.1039,111.2751,111.5353,113225.0
2024-02-21 15:30:00,115.74,116.39,115.67,116.38,401869.0,111.5449,112.1713,111.4774,112.1617,401869.0
2024-02-22 09:30:00,115.68,116.32,115.26,116.22,254100.0,111.4871,112.1039,111.0823,112.0075,254100.0
2024-02-22 10:00:00,116.22,116.39,115.44,115.71,206685.0,112.0075,112.1713,111.2558,111.516,206685.0
2024-02-22 10:30:00,115.69,115.99,115.31,115.75,145728.0,111.4967,111.7858,111.1305,111.5545,145728.0
2024-02-22 11:00:00,115.78,116.19,115.61,115.75,186875.0,111.5835,111.9786,111.4196,111.5545,186875.0
2024-02-22 11:30:00,115.77,116.13,115.73,115.94,163276.0,111.5738,111.9208,111.5353,111.7377,163276.0
2024-02-22 12:00:00,115.92,116.15,115.69,116.02,127210.0,111.7184,111.94,111.4967,111.8148,127210.0
2024-02-22 12:30:00,116.06,116.32,115.96,116.2,176635.0,111.8533,112.1039,111.7569,111.9882,176635.0
2024-02-22 13:00:00,116.2,116.56,115.98,116.46,145936.0,111.9882,112.3352,111.7762,112.2388,145936.0
2024-02-22 13:30:00,116.47,116.59,116.1,116.59,196649.0,112.2484,112.3641,111.8919,112.3641,196649.0
2024-02-22 14:00:00,116.58,117.07,116.49,116.98,166696.0,112.3545,112.8267,112.2677,112.74,166696.0
2024-02-22 14:30:00,116.98,117.06,116.31,116.33,297576.0,112.74,112.8171,112.0942,112.1135,297576.0
2024-02-22 15:00:00,116.31,116.68,116.21,116.54,277502.0,112.0942,112.4508,111.9979,112.3159,277502.0
2024-02-22 15:30:00,116.55,116.62,116.17,116.46,630561.0,112.3255,112.393,111.9593,112.2388,630561.0
2024-02-23 09:30:00,109.86,111.87,109.06,111.58,554541.0,105.878,107.8152,105.107,107.5357,554541.0
2024-02-23 10:00:00,111.52,112.05,110.76,111.49,312630.0,107.4779,107.9887,106.7454,107.4489,312630.0
2024-02-23 10:30:00,111.5,112.63,111.34,111.89,239087.0,107.4586,108.5476,107.3044,107.8345,239087.0
2024-02-23 11:00:00,111.89,111.95,110.92,111.34,202119.0,107.8345,107.8923,106.8996,107.3044,202119.0
2024-02-23 11:30:00,111.36,111.48,111.05,111.2,169741.0,107.3237,107.4393,107.0249,107.1695,169741.0
2024-02-23 12:00:00,111.2,111.38,110.96,110.99,165658.0,107.1695,107.3429,106.9382,106.9671,165658.0
2024-02-23 12:30:00,111.01,111.99,110.87,111.97,204904.0,106.9863,107.9308,106.8514,107.9116,204904.0
2024-02-23 13:00:00,111.98,112.43,111.86,112.3,215387.0,107.9212,108.3549,107.8055,108.2296,215387.0
2024-02-23 13:30:00,112.31,112.58,112.07,112.09,205856.0,108.2392,108.4994,108.0079,108.0272,205856.0
2024-02-23 14:00:00,112.09,112.88,111.97,112.33,273603.0,108.0272,108.7886,107.9116,108.2585,273603.0
2024-02-23 14:30:00,112.31,112.63,112.25,112.32,193387.0,108.2392,108.5476,108.1814,108.2489,193387.0
2024-02-23 15:00:00,112.32,112.44,111.69,111.77,276714.0,108.2489,108.3645,107.6417,107.7188,276714.0
2024-02-23 15:30:00,111.76,112.12,111.49,111.87,707384.0,107.7092,108.0561,107.4489,107.8152,707384.0
2024-02-26 09:30:00,111.53,112.94,111.13,112.88,177661.0,107.4875,108.8464,107.102,108.7886,177661.0
2024-02-26 10:00:00,112.9,113.19,112.31,112.63,378627.0,108.8078,109.0873,108.2392,108.5476,378627.0
2024-02-26 10:30:00,112.63,112.63,112.04,112.05,134507.0,108.5476,108.5476,107.979,107.9887,134507.0
2024-02-26 11:00:00,112.06,112.51,111.88,112.5,229228.0,107.9983,108.432,107.8248,108.4223,229228.0
2024-02-26 11:30:00,112.5,113.05,112.27,112.27,161734.0,108.4223,108.9524,108.2007,108.2007,161734.0
2024-02-26 12:00:00,112.26,112.26,111.71,111.95,147012.0,108.191,108.191,107.661,107.8923,147012.0
2024-02-26 12:30:00,111.94,112.26,111.7,112.1,136995.0,107.8826,108.191,107.6513,108.0368,136995.0
2024-02-26 13:00:00,112.11,112.25,111.78,111.83,88618.0,108.0465,108.1814,107.7284,107.7766,88618.0
2024-02-26 13:30:00,111.82,111.88,111.57,111.63,126322.0,107.767,107.8248,107.526,107.5839,126322.0
2024-02-26 14:00:00,111.63,112.02,111.55,111.87,142231.0,107.5839,107.9597,107.5068,107.8152,142231.0
2024-02-26 14:30:00,111.87,112.06,111.75,111.95,102619.0,107.8152,107.9983,107.6995,107.8923,102619.0
2024-02-26 15:00:00,111.96,112.31,111.92,112.3,185989.0,107.9019,108.2392,107.8634,108.2296,185989.0
2024-02-26 15:30:00,112.29,112.42,111.94,112.04,408291.0,108.22,108.3452,107.8826,107.979,408291.0
2024-02-27 09:30:00,113.0,113.96,112.4,113.81,370917.0,108.9042,109.8294,108.326,109.6849,370917.0
2024-02-27 10:00:00,113.79,113.86,112.11,112.95,462121.0,109.6656,109.733,108.0465,108.856,462121.0
2024-02-27 10:30:00,112.94,113.1,112.55,113.05,199812.0,108.8464,109.0006,108.4705,108.9524,199812.0
2024-02-27 11:00:00,113.14,113.74,113.12,113.57,219244.0,109.0391,109.6174,109.0199,109.4536,219244.0
2024-02-27 11:30:00,113.57,113.84,113.39,113.56,111875.0,109.4536,109.7138,109.2801,109.4439,111875.0
2024-02-27 12:00:00,113.57,113.82,113.4,113.71,108419.0,109.4536,109.6945,109.2897,109.5885,108419.0
2024-02-27 12:30:00,113.66,113.93,113.5,113.88,85304.0,109.5403,109.8005,109.3861,109.7523,85304.0
2024-02-27 13:00:00,113.88,114.17,113.77,113.92,114996.0,109.7523,110.0318,109.6463,109.7909,114996.0
2024-02-27 13:30:00,113.93,114.17,113.8,113.99,187088.0,109.8005,110.0318,109.6752,109.8583,187088.0
2024-02-27 14:00:00,113.95,114.04,113.61,113.67,206255.0,109.8198,109.9065,109.4921,109.5499,206255.0
2024-02-27 14:30:00,113.66,113.85,113.32,113.61,258742.0,109.5403,109.7234,109.2126,109.4921,258742.0
2024-02-27 15:00:00,113.62,113.66,113.41,113.66,148756.0,109.5017,109.5403,109.2994,109.5403,148756.0
2024-02-27 15:30:00,113.66,114.05,113.58,113.95,328281.0,109.5403,109.9162,109.4632,109.8198,328281.0
2024-02-28 09:30:00,113.99,115.25,113.63,114.94,211229.0,109.8583,111.0727,109.5114,110.7739,211229.0
2024-02-28 10:00:00,114.93,115.29,114.3,114.57,148978.0,110.7643,111.1112,110.1571,110.4173,148978.0
2024-02-28 10:30:00,114.61,114.63,114.15,114.46,148660.0,110.4559,110.4751,110.0125,110.3113,148660.0
2024-02-28 11:00:00,114.49,114.51,113.03,113.16,107821.0,110.3402,110.3595,108.9331,109.0584,107821.0
2024-02-28 11:30:00,113.14,113.7,112.86,113.59,241455.0,109.0391,109.5788,108.7693,109.4728,241455.0
2024-02-28 12:00:00,113.61,113.79,113.53,113.72,96215.0,109.4921,109.6656,109.415,109.5981,96215.0
2024-02-28 12:30:00,113.72,113.78,113.4,113.54,107250.0,109.5981,109.6559,109.2897,109.4246,107250.0
2024-02-28 13:00:00,113.51,114.18,113.5,114.04,60848.0,109.3957,110.0414,109.3861,109.9065,60848.0
2024-02-28 13:30:00,114.07,114.18,113.94,114.01,89125.0,109.9354,110.0414,109.8101,109.8776,89125.0
2024-02-28 14:00:00,114.02,114.19,113.77,114.06,157969.0,109.8872,110.0511,109.6463,109.9258,157969.0
2024-02-28 14:30:00,114.03,114.21,113.99,114.11,120615.0,109.8969,110.0704,109.8583,109.974,120615.0
2024-02-28 15:00:00,114.11,114.21,113.87,114.01,113107.0,109.974,110.0704,109.7427,109.8776,113107.0
2024-02-28 15:30:00,114.01,114.28,113.98,114.21,357723.0,109.8776,110.1378,109.8487,110.0704,357723.0
2024-02-29 09:30:00,114.76,115.08,114.15,114.63,192593.0,110.6004,110.9088,110.0125,110.4751,192593.0
2024-02-29 10:00:00,114.73,115.02,114.0,114.24,113612.0,110.5715,110.851,109.868,110.0993,113612.0
2024-02-29 10:30:00,114.27,114.87,113.83,114.82,126815.0,110.1282,110.7064,109.7041,110.6583,126815.0
2024-02-29 11:00:00,114.82,115.08,114.75,114.99,114250.0,110.6583,110.9088,110.5908,110.8221,114250.0
2024-02-29 11:30:00,114.94,115.39,114.93,115.22,70027.0,110.7739,111.2076,110.7643,111.0438,70027.0
2024-02-29 12:00:00,115.2,115.39,114.7,114.8,152603.0,111.0245,111.2076,110.5426,110.639,152603.0
2024-02-29 12:30:00,114.76,114.78,114.26,114.32,118788.0,110.6004,110.6197,110.1185,110.1764,118788.0
2024-02-29 13:00:00,114.3,114.45,114.14,114.2,199380.0,110.1571,110.3017,110.0029,110.0607,199380.0
2024-02-29 13:30:00,114.21,114.56,114.09,114.55,179126.0,110.0704,110.4077,109.9547,110.398,179126.0
2024-02-29 14:00:00,114.57,114.68,114.16,114.18,233021.0,110.4173,110.5233,110.0222,110.0414,233021.0
2024-02-29 14:30:00,114.18,114.33,113.86,114.03,142742.0,110.0414,110.186,109.733,109.8969,142742.0
2024-02-29 15:00:00,114.05,114.24,113.97,114.2,174017.0,109.9162,110.0993,109.8391,110.0607,174017.0
2024-02-29 15:30:00,114.18,114.67,114.13,114.46,392949.0,110.0414,110.5137,109.9933,110.3113,392949.0
2024-03-01 09:30:00,115.7,116.33,115.29,116.06,178950.0,111.5064,112.1135,111.1112,111.8533,178950.0
2024-03-01 10:00:00,116.1,116.54,115.32,116.45,118801.0,111.8919,112.3159,111.1401,112.2292,118801.0
2024-03-01 10:30:00,116.42,116.73,116.05,116.09,136937.0,112.2003,112.499,111.8437,111.8822,136937.0
2024-03-01 11:00:00,116.09,116.4,116.0,116.19,131208.0,111.8822,112.181,111.7955,111.9786,131208.0
2024-03-01 11:30:00,116.14,116.72,116.13,116.63,118727.0,111.9304,112.4894,111.9208,112.4026,118727.0
2024-03-01 12:00:00,116.63,116.68,116.25,116.58,106356.0,112.4026,112.4508,112.0364,112.3545,106356.0
2024-03-01 12:30:00,116.58,116.68,116.21,116.5,88196.0,112.3545,112.4508,111.9979,112.2774,88196.0
2024-03-01 13:00:00,116.49,116.61,116.21,116.51,98834.0,112.2677,112.3834,111.9979,112.287,98834.0
2024-03-01 13:30:00,116.52,116.56,115.96,116.16,74031.0,112.2966,112.3352,111.7569,111.9497,74031.0
2024-03-01 14:00:00,116.19,116.59,116.19,116.48,118871.0,111.9786,112.3641,111.9786,112.2581,118871.0
2024-03-01 14:30:00,116.5,116.53,116.19,116.24,71000.0,112.2774,112.3063,111.9786,112.0268,71000.0
2024-03-01 15:00:00,116.24,116.31,116.1,116.23,98217.0,112.0268,112.0942,111.8919,112.0171,98217.0
2024-03-01 15:30:00,116.26,116.36,115.9,116.09,313653.0,112.0461,112.1424,111.6991,111.8822,313653.0
2024-03-04 09:30:00,117.63,117.7,116.6,117.41,418636.0,113.3664,113.4339,112.3737,113.1544,418636.0
2024-03-04 10:00:00,117.42,118.04,116.92,118.03,366233.0,113.164,113.7615,112.6821,113.7519,366233.0
2024-03-04 10:30:00,118.14,118.15,117.2,117.45,246911.0,113.8579,113.8676,112.952,113.1929,246911.0
2024-03-04 11:00:00,117.43,117.65,117.0,117.15,164167.0,113.1736,113.3857,112.7592,112.9038,164167.0
2024-03-04 11:30:00,117.15,117.37,116.84,116.96,151418.0,112.9038,113.1158,112.605,112.7207,151418.0
2024-03-04 12:00:00,117.03,117.43,116.5,116.67,213506.0,112.7881,113.1736,112.2774,112.4412,213506.0
2024-03-04 12:30:00,116.67,117.05,116.42,116.44,180186.0,112.4412,112.8074,112.2003,112.2195,180186.0
2024-03-04 13:00:00,116.44,116.62,116.2,116.55,154746.0,112.2195,112.393,111.9882,112.3255,154746.0
2024-03-04 13:30:00,116.55,116.67,116.28,116.34,105479.0,112.3255,112.4412,112.0653,112.1232,105479.0
2024-03-04 14:00:00,116.32,116.61,116.06,116.3,176920.0,112.1039,112.3834,111.8533,112.0846,176920.0
2024-03-04 14:30:00,116.3,116.72,116.24,116.63,143418.0,112.0846,112.4894,112.0268,112.4026,143418.0
2024-03-04 15:00:00,116.62,116.62,116.07,116.21,152748.0,112.393,112.393,111.8629,111.9979,152748.0
2024-03-04 15:30:00,116.22,116.3,115.74,115.83,477655.0,112.0075,112.0846,111.5449,111.6316,477655.0
2024-03-05 09:30:00,115.71,117.65,115.4,117.38,195590.0,111.516,113.3857,111.2172,113.1255,195590.0
2024-03-05 10:00:00,117.33,117.77,116.79,116.79,186710.0,113.0773,113.5013,112.5568,112.5568,186710.0
2024-03-05 10:30:00,116.77,117.65,116.73,117.55,186948.0,112.5376,113.3857,112.499,113.2893,186948.0
2024-03-05 11:00:00,117.54,117.6,117.18,117.52,191675.0,113.2797,113.3375,112.9327,113.2604,191675.0
2024-03-05 11:30:00,117.54,117.88,117.26,117.55,157188.0,113.2797,113.6073,113.0098,113.2893,157188.0
2024-03-05 12:00:00,117.54,117.77,117.43,117.63,106654.0,113.2797,113.5013,113.1736,113.3664,106654.0
2024-03-05 12:30:00,117.62,117.71,117.26,117.38,112783.0,113.3568,113.4435,113.0098,113.1255,112783.0
2024-03-05 13:00:00,117.38,117.4,117.05,117.33,116477.0,113.1255,113.1447,112.8074,113.0773,116477.0
2024-03-05 13:30:00,117.33,117.34,117.03,117.12,139654.0,113.0773,113.0869,112.7881,112.8749,139654.0
2024-03-05 14:00:00,117.11,117.3,116.99,117.24,126585.0,112.8652,113.0484,112.7496,112.9905,126585.0
2024-03-05 14:30:00,117.24,117.24,116.73,116.73,95951.0,112.9905,112.9905,112.499,112.499,95951.0
2024-03-05 15:00:00,116.7,116.77,116.03,116.1,187698.0,112.4701,112.5376,111.8244,111.8919,187698.0
2024-03-05 15:30:00,116.09,116.35,115.98,116.2,597119.0,111.8822,112.1328,111.7762,111.9882,597119.0
2024-03-06 09:30:00,117.15,117.38,115.76,116.01,233223.0,112.9038,113.1255,111.5642,111.8051,233223.0
2024-03-06 10:00:00,116.02,116.49,115.57,115.65,150143.0,111.8148,112.2677,111.3811,111.4582,150143.0
2024-03-06 10:30:00,115.79,116.24,115.59,116.24,152985.0,111.5931,112.0268,111.4003,112.0268,152985.0
2024-03-06 11:00:00,116.24,116.88,116.17,116.81,169909.0,112.0268,112.6436,111.9593,112.5761,169909.0
2024-03-06 11:30:00,116.84,117.1,116.61,116.64,124119.0,112.605,112.8556,112.3834,112.4123,124119.0
2024-03-06 12:00:00,116.65,116.83,115.9,116.65,136609.0,112.4219,112.5954,111.6991,112.4219,136609.0
2024-03-06 12:30:00,116.64,117.05,116.59,116.99,165431.0,112.4123,112.8074,112.3641,112.7496,165431.0
2024-03-06 13:00:00,117.0,117.14,116.87,117.07,75448.0,112.7592,112.8942,112.6339,112.8267,75448.0
2024-03-06 13:30:00,117.05,117.09,116.45,116.78,119757.0,112.8074,112.846,112.2292,112.5472,119757.0
2024-03-06 14:00:00,116.75,116.82,116.27,116.51,92777.0,112.5183,112.5858,112.0557,112.287,92777.0
2024-03-06 14:30:00,116.51,116.6,116.16,116.27,108098.0,112.287,112.3737,111.9497,112.0557,108098.0
2024-03-06 15:00:00,116.23,116.42,116.05,116.23,174620.0,112.0171,112.2003,111.8437,112.0171,174620.0
2024-03-06 15:30:00,116.26,116.67,116.12,116.48,412720.0,112.0461,112.4412,111.9111,112.2581,412720.0
2024-03-07 09:30:00,116.79,118.25,116.74,118.12,185239.0,112.5568,113.9639,112.5087,113.8386,185239.0
2024-03-07 10:00:00,118.1,118.24,117.86,118.01,209665.0,113.8194,113.9543,113.5881,113.7326,209665.0
2024-03-07 10:30:00,118.0,118.39,117.95,118.36,183647.0,113.723,114.0989,113.6748,114.0699,183647.0
2024-03-07 11:00:00,118.37,118.59,118.21,118.22,174624.0,114.0796,114.2916,113.9254,113.935,174624.0
2024-03-07 11:30:00,118.23,118.31,117.86,118.2,199661.0,113.9447,114.0218,113.5881,113.9157,199661.0
2024-03-07 12:00:00,118.19,118.55,118.18,118.34,98884.0,113.9061,114.2531,113.8965,114.0507,98884.0
2024-03-07 12:30:00,118.37,118.65,118.23,118.58,101935.0,114.0796,114.3494,113.9447,114.282,101935.0
2024-03-07 13:00:00,118.57,118.78,118.53,118.55,66379.0,114.2723,114.4747,114.2338,114.2531,66379.0
2024-03-07 13:30:00,118.56,118.69,118.26,118.52,96070.0,114.2627,114.388,113.9736,114.2241,96070.0
2024-03-07 14:00:00,118.52,118.52,118.11,118.18,99993.0,114.2241,114.2241,113.829,113.8965,99993.0
2024-03-07 14:30:00,118.21,118.23,117.87,118.05,95930.0,113.9254,113.9447,113.5977,113.7712,95930.0
2024-03-07 15:00:00,118.06,118.06,117.67,117.84,107110.0,113.7808,113.7808,113.4049,113.5688,107110.0
2024-03-07 15:30:00,117.85,118.22,117.73,117.85,311052.0,113.5784,113.935,113.4628,113.5784,311052.0
2024-03-08 09:30:00,117.49,118.17,117.12,117.76,169825.0,113.2315,113.8868,112.8749,113.4917,169825.0
2024-03-08 10:00:00,117.72,117.93,117.33,117.45,104664.0,113.4531,113.6555,113.0773,113.1929,104664.0
2024-03-08 10:30:00,117.42,117.97,117.32,117.55,265651.0,113.164,113.6941,113.0676,113.2893,265651.0
2024-03-08 11:00:00,117.55,117.89,117.42,117.7,133468.0,113.2893,113.617,113.164,113.4339,133468.0
2024-03-08 11:30:00,117.73,118.12,117.73,117.92,96362.0,113.4628,113.8386,113.4628,113.6459,96362.0
2024-03-08 12:00:00,117.95,118.33,117.94,118.14,71836.0,113.6748,114.041,113.6652,113.8579,71836.0
2024-03-08 12:30:00,118.11,118.37,117.91,118.18,57853.0,113.829,114.0796,113.6363,113.8965,57853.0
2024-03-08 13:00:00,118.21,118.23,117.92,118.05,53239.0,113.9254,113.9447,113.6459,113.7712,53239.0
2024-03-08 13:30:00,118.05,118.1,117.78,118.06,185265.0,113.7712,113.8194,113.511,113.7808,185265.0
2024-03-08 14:00:00,118.05,118.5,118.02,118.34,134489.0,113.7712,114.2049,113.7423,114.0507,134489.0
2024-03-08 14:30:00,118.38,118.68,118.31,118.48,120823.0,114.0892,114.3783,114.0218,114.1856,120823.0
2024-03-08 15:00:00,118.47,118.71,118.39,118.58,133590.0,114.176,114.4073,114.0989,114.282,133590.0
2024-03-08 15:30:00,118.56,118.89,118.35,118.73,383867.0,114.2627,114.5807,114.0603,114.4265,383867.0
2024-03-11 09:30:00,119.22,119.66,118.46,119.45,222881.0,114.8988,115.3228,114.1663,115.1204,222881.0
2024-03-11 10:00:00,119.46,119.58,118.9,119.21,212959.0,115.1301,115.2457,114.5904,114.8891,212959.0
2024-03-11 10:30:00,119.22,119.59,118.71,119.29,166753.0,114.8988,115.2554,114.4073,114.9662,166753.0
2024-03-11 11:00:00,119.27,119.69,119.05,119.34,144976.0,114.947,115.3517,114.7349,115.0144,144976.0
2024-03-11 11:30:00,119.32,119.82,119.23,119.7,119108.0,114.9951,115.477,114.9084,115.3614,119108.0
2024-03-11 12:00:00,119.71,120.03,119.56,119.84,134932.0,115.371,115.6794,115.2264,115.4963,134932.0
2024-03-11 12:30:00,119.88,120.2,119.83,120.02,107225.0,115.5348,115.8432,115.4867,115.6698,107225.0
2024-03-11 13:00:00,120.04,120.29,119.99,120.24,113895.0,115.689,115.93,115.6409,115.8818,113895.0
2024-03-11 13:30:00,120.23,120.31,120.05,120.31,125804.0,115.8722,115.9493,115.6987,115.9493,125804.0
2024-03-11 14:00:00,120.29,120.42,119.93,120.36,128739.0,115.93,116.0553,115.583,115.9974,128739.0
2024-03-11 14:30:00,120.35,120.66,120.3,120.56,129263.0,115.9878,116.2866,115.9396,116.1902,129263.0
2024-03-11 15:00:00,120.55,121.04,120.45,121.02,204517.0,116.1806,116.6528,116.0842,116.6335,204517.0
2024-03-11 15:30:00,121.0,121.14,120.75,120.82,468440.0,116.6143,116.7492,116.3733,116.4408,468440.0
2024-03-12 09:30:00,120.82,121.53,120.48,121.52,219980.0,116.4408,117.125,116.1131,117.1154,219980.0
2024-03-12 10:00:00,121.53,121.77,121.14,121.62,178949.0,117.125,117.3563,116.7492,117.2118,178949.0
2024-03-12 10:30:00,121.63,121.8,121.35,121.67,133489.0,117.2214,117.3853,116.9516,117.26,133489.0
2024-03-12 11:00:00,121.67,121.8,121.29,121.35,131006.0,117.26,117.3853,116.8937,116.9516,131006.0
2024-03-12 11:30:00,121.32,121.89,121.32,121.74,125109.0,116.9227,117.472,116.9227,117.3274,125109.0
2024-03-12 12:00:00,121.76,121.8,121.11,121.24,126592.0,117.3467,117.3853,116.7203,116.8456,126592.0
2024-03-12 12:30:00,121.23,121.27,120.89,121.23,118287.0,116.8359,116.8745,116.5082,116.8359,118287.0
2024-03-12 13:00:00,121.24,121.25,120.98,121.15,80800.0,116.8456,116.8552,116.595,116.7588,80800.0
2024-03-12 13:30:00,121.14,121.14,120.94,121.05,95370.0,116.7492,116.7492,116.5564,116.6624,95370.0
2024-03-12 14:00:00,121.05,121.05,120.49,120.74,85426.0,116.6624,116.6624,116.1227,116.3637,85426.0
2024-03-12 14:30:00,120.76,121.26,120.68,121.14,183559.0,116.383,116.8648,116.3058,116.7492,183559.0
2024-03-12 15:00:00,121.11,121.37,121.04,121.34,135007.0,116.7203,116.9708,116.6528,116.9419,135007.0
2024-03-12 15:30:00,121.35,121.5,120.8,120.84,507461.0,116.9516,117.0961,116.4215,116.4601,507461.0
2024-03-13 09:30:00,122.44,123.56,121.93,123.25,159921.0,118.0021,119.0815,117.5105,118.7827,159921.0
2024-03-13 10:00:00,123.26,123.41,122.62,122.73,105302.0,118.7923,118.9369,118.1755,118.2815,105302.0
2024-03-13 10:30:00,122.8,122.94,122.41,122.63,122334.0,118.349,118.4839,117.9731,118.1852,122334.0
2024-03-13 11:00:00,122.63,122.7,122.41,122.57,90471.0,118.1852,118.2526,117.9731,118.1273,90471.0
2024-03-13 11:30:00,122.57,122.75,122.44,122.58,76520.0,118.1273,118.3008,118.0021,118.137,76520.0
2024-03-13 12:00:00,122.52,122.78,122.29,122.42,69434.0,118.0792,118.3297,117.8575,117.9828,69434.0
2024-03-13 12:30:00,122.4,122.59,122.25,122.37,54735.0,117.9635,118.1466,117.8189,117.9346,54735.0
2024-03-13 13:00:00,122.35,122.83,122.32,122.78,54758.0,117.9153,118.3779,117.8864,118.3297,54758.0
2024-03-13 13:30:00,122.78,123.13,122.76,123.13,83994.0,118.3297,118.667,118.3105,118.667,83994.0
2024-03-13 14:00:00,123.12,123.2,122.87,123.05,92091.0,118.6574,118.7345,118.4165,118.5899,92091.0
2024-03-13 14:30:00,123.04,123.2,122.44,122.65,101951.0,118.5803,118.7345,118.0021,118.2044,101951.0
2024-03-13 15:00:00,122.65,122.67,122.36,122.44,116036.0,118.2044,118.2237,117.925,118.0021,116036.0
2024-03-13 15:30:00,122.43,122.67,122.42,122.58,381777.0,117.9924,118.2237,117.9828,118.137,381777.0
2024-03-14 09:30:00,123.26,123.94,122.88,123.03,119474.0,118.7923,119.4477,118.4261,118.5707,119474.0
2024-03-14 10:00:00,123.05,123.38,122.72,122.87,131759.0,118.5899,118.908,118.2719,118.4165,131759.0
2024-03-14 10:30:00,122.88,123.25,122.55,122.8,109068.0,118.4261,118.7827,118.1081,118.349,109068.0
2024-03-14 11:00:00,122.84,122.92,122.54,122.65,82368.0,118.3876,118.4647,118.0984,118.2044,82368.0
2024-03-14 11:30:00,122.67,123.48,122.61,123.44,80128.0,118.2237,119.0044,118.1659,118.9658,80128.0
2024-03-14 12:00:00,123.42,123.45,123.2,123.32,79437.0,118.9465,118.9754,118.7345,118.8502,79437.0
2024-03-14 12:30:00,123.33,123.48,123.22,123.48,77121.0,118.8598,119.0044,118.7538,119.0044,77121.0
2024-03-14 13:00:00,123.45,123.5,122.87,122.95,55835.0,118.9754,119.0236,118.4165,118.4936,55835.0
2024-03-14 13:30:00,122.96,123.04,122.77,123.04,77452.0,118.5032,118.5803,118.3201,118.5803,77452.0
2024-03-14 14:00:00,123.02,123.37,122.99,123.3,87692.0,118.561,118.8983,118.5321,118.8309,87692.0
2024-03-14 14:30:00,123.27,123.76,123.1,123.57,132172.0,118.802,119.2742,118.6381,119.0911,132172.0
2024-03-14 15:00:00,123.57,123.61,123.32,123.52,117058.0,119.0911,119.1296,118.8502,119.0429,117058.0
2024-03-14 15:30:00,123.51,123.84,123.28,123.84,396743.0,119.0333,119.3513,118.8116,119.3513,396743.0
2024-03-15 09:30:00,123.29,124.91,123.29,123.94,812636.0,118.8212,120.3825,118.8212,119.4477,812636.0
2024-03-15 10:00:00,123.93,124.3,123.74,123.98,124208.0,119.4381,119.7946,119.2549,119.4862,124208.0
2024-03-15 10:30:00,123.97,123.98,123.37,123.75,121069.0,119.4766,119.4862,118.8983,119.2646,121069.0
2024-03-15 11:00:00,123.76,123.93,123.62,123.8,78439.0,119.2742,119.4381,119.1393,119.3128,78439.0
2024-03-15 11:30:00,123.8,123.85,123.53,123.78,119472.0,119.3128,119.361,119.0525,119.2935,119472.0
2024-03-15 12:00:00,123.78,123.8,123.37,123.64,263425.0,119.2935,119.3128,118.8983,119.1586,263425.0
2024-03-15 12:30:00,123.64,123.89,123.56,123.61,92465.0,119.1586,119.3995,119.0815,119.1296,92465.0
2024-03-15 13:00:00,123.53,123.67,123.19,123.21,88753.0,119.0525,119.1875,118.7249,118.7441,88753.0
2024-03-15 13:30:00,123.22,123.52,122.98,123.37,101502.0,118.7538,119.0429,118.5225,118.8983,101502.0
2024-03-15 14:00:00,123.37,123.47,122.93,123.0,94186.0,118.8983,118.9947,118.4743,118.5418,94186.0
2024-03-15 14:30:00,122.99,123.4,122.92,123.4,110898.0,118.5321,118.9273,118.4647,118.9273,110898.0
2024-03-15 15:00:00,123.4,123.65,123.23,123.42,126503.0,118.9273,119.1682,118.7634,118.9465,126503.0
2024-03-15 15:30:00,123.4,123.47,122.74,122.89,781437.0,118.9273,118.9947,118.2912,118.4357,781437.0
2024-03-18 09:30:00,123.32,123.71,121.84,122.55,129073.0,118.8502,119.226,117.4238,118.1081,129073.0
2024-03-18 10:00:00,122.57,122.86,122.34,122.57,99556.0,118.1273,118.4068,117.9057,118.1273,99556.0
2024-03-18 10:30:00,122.56,122.61,122.03,122.3,79775.0,118.1177,118.1659,117.6069,117.8671,79775.0
2024-03-18 11:00:00,122.28,122.97,122.2,122.89,70952.0,117.8479,118.5128,117.7708,118.4357,70952.0
2024-03-18 11:30:00,122.87,122.91,122.68,122.8,52381.0,118.4165,118.455,118.2334,118.349,52381.0
2024-03-18 12:00:00,122.77,123.06,122.69,123.06,64522.0,118.3201,118.5996,118.243,118.5996,64522.0
2024-03-18 12:30:00,123.04,123.41,122.84,123.36,65272.0,118.5803,118.9369,118.3876,118.8887,65272.0
2024-03-18 13:00:00,123.36,123.62,123.06,123.21,69153.0,118.8887,119.1393,118.5996,118.7441,69153.0
2024-03-18 13:30:00,123.2,123.2,122.91,123.08,53505.0,118.7345,118.7345,118.455,118.6189,53505.0
2024-03-18 14:00:00,123.1,123.29,122.97,123.15,68942.0,118.6381,118.8212,118.5128,118.6863,68942.0
2024-03-18 14:30:00,123.15,123.35,123.12,123.25,65571.0,118.6863,118.8791,118.6574,118.7827,65571.0
2024-03-18 15:00:00,123.24,123.59,122.99,123.53,105950.0,118.7731,119.1104,118.5321,119.0525,105950.0
2024-03-18 15:30:00,123.51,123.63,123.35,123.59,317267.0,119.0333,119.1489,118.8791,119.1104,317267.0
2024-03-19 09:30:00,123.52,124.78,123.22,124.28,107509.0,119.0429,120.2572,118.7538,119.7754,107509.0
2024-03-19 10:00:00,124.26,124.85,124.12,124.84,75654.0,119.7561,120.3247,119.6212,120.3151,75654.0
2024-03-19 10:30:00,124.88,125.0,124.56,124.92,87707.0,120.3536,120.4693,120.0452,120.3922,87707.0
2024-03-19 11:00:00,124.9,125.05,124.65,124.92,85979.0,120.3729,120.5175,120.132,120.3922,85979.0
2024-03-19 11:30:00,124.9,125.06,124.85,124.89,152456.0,120.3729,120.5271,120.3247,120.3633,152456.0
2024-03-19 12:00:00,124.88,125.14,124.77,124.95,88449.0,120.3536,120.6042,120.2476,120.4211,88449.0
2024-03-19 12:30:00,124.98,125.02,124.58,124.83,80394.0,120.45,120.4885,120.0645,120.3054,80394.0
2024-03-19 13:00:00,124.83,125.06,124.67,125.01,64561.0,120.3054,120.5271,120.1512,120.4789,64561.0
2024-03-19 13:30:00,125.0,125.06,124.81,124.91,56803.0,120.4693,120.5271,120.2862,120.3825,56803.0
2024-03-19 14:00:00,124.91,125.14,124.66,125.11,67213.0,120.3825,120.6042,120.1416,120.5753,67213.0
2024-03-19 14:30:00,125.13,125.16,124.95,125.01,117879.0,120.5946,120.6235,120.4211,120.4789,117879.0
2024-03-19 15:00:00,125.02,125.16,124.91,124.96,145730.0,120.4885,120.6235,120.3825,120.4307,145730.0
2024-03-19 15:30:00,124.94,124.99,124.5,124.67,606418.0,120.4114,120.4596,119.9874,120.1512,606418.0
2024-03-20 09:30:00,124.33,124.61,124.0,124.41,137196.0,119.8236,120.0934,119.5055,119.9007,137196.0
2024-03-20 10:00:00,124.43,124.55,124.09,124.33,90609.0,119.9199,120.0356,119.5923,119.8236,90609.0
2024-03-20 10:30:00,124.34,124.52,124.04,124.44,85537.0,119.8332,120.0067,119.5441,119.9296,85537.0
2024-03-20 11:00:00,124.41,124.81,124.38,124.78,87694.0,119.9007,120.2862,119.8717,120.2572,87694.0
2024-03-20 11:30:00,124.77,124.77,124.56,124.73,87932.0,120.2476,120.2476,120.0452,120.2091,87932.0
2024-03-20 12:00:00,124.73,125.02,124.62,124.77,80965.0,120.2091,120.4885,120.103,120.2476,80965.0
2024-03-20 12:30:00,124.79,124.94,124.73,124.73,80501.0,120.2669,120.4114,120.2091,120.2091,80501.0
2024-03-20 13:00:00,124.72,124.78,124.63,124.72,51935.0,120.1994,120.2572,120.1127,120.1994,51935.0
2024-03-20 13:30:00,124.7,124.96,124.64,124.9,57700.0,120.1801,120.4307,120.1223,120.3729,57700.0
2024-03-20 14:00:00,124.94,125.3,124.84,125.03,98489.0,120.4114,120.7584,120.3151,120.4982,98489.0
2024-03-20 14:30:00,125.04,125.61,124.86,125.53,120117.0,120.5078,121.0572,120.3343,120.9801,120117.0
2024-03-20 15:00:00,125.54,125.72,125.39,125.67,115473.0,120.9897,121.1632,120.8451,121.115,115473.0
2024-03-20 15:30:00,125.63,125.93,125.29,125.71,622746.0,121.0764,121.3656,120.7488,121.1535,622746.0
2024-03-21 09:30:00,125.9,126.2,125.31,126.12,113551.0,121.3366,121.6258,120.768,121.5487,113551.0
2024-03-21 10:00:00,126.07,126.24,125.58,125.67,72822.0,121.5005,121.6643,121.0282,121.115,72822.0
2024-03-21 10:30:00,125.69,125.82,125.36,125.67,75735.0,121.1343,121.2595,120.8162,121.115,75735.0
2024-03-21 11:00:00,125.66,125.67,125.23,125.54,103612.0,121.1053,121.115,120.6909,120.9897,103612.0
2024-03-21 11:30:00,125.53,125.68,125.24,125.34,58996.0,120.9801,121.1246,120.7006,120.7969,58996.0
2024-03-21 12:00:00,125.33,125.45,125.18,125.31,53730.0,120.7873,120.903,120.6427,120.768,53730.0
2024-03-21 12:30:00,125.36,125.36,125.07,125.2,46735.0,120.8162,120.8162,120.5367,120.662,46735.0
2024-03-21 13:00:00,125.21,125.51,125.14,125.45,46842.0,120.6717,120.9608,120.6042,120.903,46842.0
2024-03-21 13:30:00,125.45,125.76,125.38,125.62,48345.0,120.903,121.2017,120.8355,121.0668,48345.0
2024-03-21 14:00:00,125.61,125.76,125.5,125.64,65827.0,121.0572,121.2017,120.9511,121.0861,65827.0
2024-03-21 14:30:00,125.67,125.76,125.59,125.72,63703.0,121.115,121.2017,121.0379,121.1632,63703.0
2024-03-21 15:00:00,125.72,126.04,125.66,125.98,104366.0,121.1632,121.4716,121.1053,121.4137,104366.0
2024-03-21 15:30:00,125.98,126.28,125.93,126.18,468073.0,121.4137,121.7029,121.3656,121.6065,468073.0
2024-03-22 09:30:00,126.15,126.42,125.4,125.5,106837.0,121.5776,121.8378,120.8548,120.9511,106837.0
2024-03-22 10:00:00,125.5,125.61,125.07,125.14,76117.0,120.9511,121.0572,120.5367,120.6042,76117.0
2024-03-22 10:30:00,125.14,125.61,125.1,125.22,138342.0,120.6042,121.0572,120.5656,120.6813,138342.0
2024-03-22 11:00:00,125.22,125.36,125.13,125.29,50433.0,120.6813,120.8162,120.5946,120.7488,50433.0
2024-03-22 11:30:00,125.28,125.31,125.12,125.22,28403.0,120.7391,120.768,120.5849,120.6813,28403.0
2024-03-22 12:00:00,125.22,125.36,125.09,125.24,53904.0,120.6813,120.8162,120.556,120.7006,53904.0
2024-03-22 12:30:00,125.23,125.27,124.97,125.06,63048.0,120.6909,120.7295,120.4404,120.5271,63048.0
2024-03-22 13:00:00,125.07,125.21,125.02,125.18,41168.0,120.5367,120.6717,120.4885,120.6427,41168.0
2024-03-22 13:30:00,125.18,125.3,125.1,125.19,55897.0,120.6427,120.7584,120.5656,120.6524,55897.0
2024-03-22 14:00:00,125.19,125.3,125.06,125.08,98013.0,120.6524,120.7584,120.5271,120.5464,98013.0
2024-03-22 14:30:00,125.06,125.14,124.93,124.96,89055.0,120.5271,120.6042,120.4018,120.4307,89055.0
2024-03-22 15:00:00,124.97,125.01,124.66,124.9,91673.0,120.4404,120.4789,120.1416,120.3729,91673.0
2024-03-22 15:30:00,124.89,125.12,124.75,124.83,357425.0,120.3633,120.5849,120.2283,120.3054,357425.0
2024-03-25 09:30:00,125.39,126.84,125.17,125.96,155648.0,120.8451,122.2426,120.6331,121.3945,155648.0
2024-03-25 10:00:00,125.98,126.23,125.77,126.17,92217.0,121.4137,121.6547,121.2114,121.5969,92217.0
2024-03-25 10:30:00,126.18,126.86,126.07,126.68,128190.0,121.6065,122.2619,121.5005,122.0884,128190.0
2024-03-25 11:00:00,126.69,126.8,126.47,126.68,76949.0,122.098,122.204,121.886,122.0884,76949.0
2024-03-25 11:30:00,126.68,126.68,126.42,126.59,137437.0,122.0884,122.0884,121.8378,122.0016,137437.0
2024-03-25 12:00:00,126.59,126.99,126.58,126.86,121200.0,122.0016,122.3871,121.992,122.2619,121200.0
2024-03-25 12:30:00,126.87,127.13,126.67,126.86,224134.0,122.2715,122.5221,122.0787,122.2619,224134.0
2024-03-25 13:00:00,126.85,126.92,126.55,126.59,99152.0,122.2522,122.3197,121.9631,122.0016,99152.0
2024-03-25 13:30:00,126.58,126.88,126.5,126.77,67098.0,121.992,122.2811,121.9149,122.1751,67098.0
2024-03-25 14:00:00,126.78,126.91,126.57,126.85,146072.0,122.1847,122.31,121.9824,122.2522,146072.0
2024-03-25 14:30:00,126.85,127.05,126.78,127.05,94013.0,122.2522,122.445,122.1847,122.445,94013.0
2024-03-25 15:00:00,127.04,127.19,126.96,127.14,140335.0,122.4353,122.5799,122.3582,122.5317,140335.0
2024-03-25 15:30:00,127.14,127.44,127.08,127.25,384799.0,122.5317,122.8208,122.4739,122.6377,384799.0
2024-03-26 09:30:00,127.5,127.73,126.37,126.52,124559.0,122.8787,123.1003,121.7896,121.9342,124559.0
2024-03-26 10:00:00,126.57,126.62,126.17,126.2,96042.0,121.9824,122.0305,121.5969,121.6258,96042.0
2024-03-26 10:30:00,126.2,126.3,125.63,125.73,124125.0,121.6258,121.7221,121.0764,121.1728,124125.0
2024-03-26 11:00:00,125.73,125.74,125.32,125.34,139584.0,121.1728,121.1824,120.7777,120.7969,139584.0
2024-03-26 11:30:00,125.36,125.95,125.22,125.55,120218.0,120.8162,121.3848,120.6813,120.9993,120218.0
2024-03-26 12:00:00,125.5,126.01,125.44,125.87,82681.0,120.9511,121.4427,120.8933,121.3077,82681.0
2024-03-26 12:30:00,125.81,125.84,125.53,125.67,66368.0,121.2499,121.2788,120.9801,121.115,66368.0
2024-03-26 13:00:00,125.68,125.91,125.66,125.76,63805.0,121.1246,121.3463,121.1053,121.2017,63805.0
2024-03-26 13:30:00,125.76,125.93,125.63,125.9,79512.0,121.2017,121.3656,121.0764,121.3366,79512.0
2024-03-26 14:00:00,125.92,126.06,125.82,126.01,105224.0,121.3559,121.4908,121.2595,121.4427,105224.0
2024-03-26 14:30:00,125.98,126.03,125.79,125.8,60795.0,121.4137,121.4619,121.2306,121.2403,60795.0
2024-03-26 15:00:00,125.8,126.01,125.72,125.9,79716.0,121.2403,121.4427,121.1632,121.3366,79716.0
2024-03-26 15:30:00,125.89,125.96,125.5,125.8,350930.0,121.327,121.3945,120.9511,121.2403,350930.0
2024-03-27 09:30:00,125.37,126.55,124.77,126.1,91065.0,120.8259,121.9631,120.2476,121.5294,91065.0
2024-03-27 10:00:00,126.04,126.8,125.57,126.29,210838.0,121.4716,122.204,121.0186,121.7125,210838.0
2024-03-27 10:30:00,126.29,126.64,125.88,125.91,84847.0,121.7125,122.0498,121.3174,121.3463,84847.0
2024-03-27 11:00:00,125.83,126.4,125.83,126.4,90314.0,121.2692,121.8185,121.2692,121.8185,90314.0
2024-03-27 11:30:00,126.42,126.42,126.06,126.13,34296.0,121.8378,121.8378,121.4908,121.5583,34296.0
2024-03-27 12:00:00,126.12,126.31,125.91,126.02,91928.0,121.5487,121.7318,121.3463,121.4523,91928.0
2024-03-27 12:30:00,125.98,126.09,125.72,125.86,25157.0,121.4137,121.5198,121.1632,121.2981,25157.0
2024-03-27 13:00:00,125.85,125.95,125.7,125.88,30017.0,121.2885,121.3848,121.1439,121.3174,30017.0
2024-03-27 13:30:00,125.88,125.98,125.72,125.73,44641.0,121.3174,121.4137,121.1632,121.1728,44641.0
2024-03-27 14:00:00,125.72,126.24,125.72,126.21,56063.0,121.1632,121.6643,121.1632,121.6354,56063.0
2024-03-27 14:30:00,126.22,126.34,126.15,126.25,41379.0,121.645,121.7607,121.5776,121.674,41379.0
2024-03-27 15:00:00,126.25,126.33,126.04,126.09,48021.0,121.674,121.7511,121.4716,121.5198,48021.0
2024-03-27 15:30:00,126.1,126.5,126.07,126.45,279411.0,121.5294,121.9149,121.5005,121.8667,279411.0
2024-03-28 09:30:00,127.85,128.18,126.93,127.12,131584.0,123.216,123.534,122.3293,122.5124,131584.0
2024-03-28 10:00:00,127.1,127.32,126.9,127.19,79105.0,122.4932,122.7052,122.3004,122.5799,79105.0
2024-03-28 10:30:00,127.22,127.46,127.05,127.37,86935.0,122.6088,122.8401,122.445,122.7534,86935.0
2024-03-28 11:00:00,127.37,127.53,127.23,127.5,124788.0,122.7534,122.9076,122.6184,122.8787,124788.0
2024-03-28 11:30:00,127.47,127.57,127.35,127.36,87702.0,122.8497,122.9461,122.7341,122.7437,87702.0
2024-03-28 12:00:00,127.36,127.48,127.21,127.45,62347.0,122.7437,122.8594,122.5992,122.8305,62347.0
2024-03-28 12:30:00,127.41,127.5,127.34,127.43,62895.0,122.7919,122.8787,122.7245,122.8112,62895.0
2024-03-28 13:00:00,127.43,127.71,127.4,127.66,51728.0,122.8112,123.081,122.7823,123.0329,51728.0
2024-03-28 13:30:00,127.67,127.97,127.5,127.86,94915.0,123.0425,123.3316,122.8787,123.2256,94915.0
2024-03-28 14:00:00,127.83,128.1,127.78,128.07,96923.0,123.1967,123.4569,123.1485,123.428,96923.0
2024-03-28 14:30:00,128.05,128.1,127.86,127.98,67868.0,123.4087,123.4569,123.2256,123.3413,67868.0
2024-03-28 15:00:00,127.98,128.44,127.9,128.44,123702.0,123.3413,123.7846,123.2642,123.7846,123702.0
2024-03-28 15:30:00,128.45,128.47,127.81,127.82,535879.0,123.7942,123.8135,123.1774,123.1871,535879.0
2024-04-01 09:30:00,128.81,128.81,127.44,128.09,215241.0,124.1412,124.1412,122.8208,123.4473,215241.0
2024-04-01 10:00:00,128.08,128.86,127.91,128.81,93458.0,123.4376,124.1894,123.2738,124.1412,93458.0
2024-04-01 10:30:00,128.8,129.36,128.75,129.23,135200.0,124.1315,124.6712,124.0833,124.5459,135200.0
2024-04-01 11:00:00,129.24,129.31,128.67,129.2,102874.0,124.5556,124.623,124.0062,124.517,102874.0
2024-04-01 11:30:00,129.18,129.49,129.05,129.39,105558.0,124.4978,124.7965,124.3725,124.7001,105558.0
2024-04-01 12:00:00,129.39,129.75,129.37,129.73,162777.0,124.7001,125.0471,124.6809,125.0278,162777.0
2024-04-01 12:30:00,129.73,129.84,129.62,129.75,65469.0,125.0278,125.1338,124.9218,125.0471,65469.0
2024-04-01 13:00:00,129.74,129.74,129.24,129.56,79873.0,125.0375,125.0375,124.5556,124.864,79873.0
2024-04-01 13:30:00,129.56,129.89,129.55,129.86,116518.0,124.864,125.182,124.8543,125.1531,116518.0
2024-04-01 14:00:00,129.86,129.87,129.67,129.8,60686.0,125.1531,125.1628,124.97,125.0953,60686.0
2024-04-01 14:30:00,129.79,129.91,129.68,129.82,75116.0,125.0856,125.2013,124.9796,125.1146,75116.0
2024-04-01 15:00:00,129.82,129.92,129.75,129.92,71255.0,125.1146,125.2109,125.0471,125.2109,71255.0
2024-04-01 15:30:00,129.92,130.14,129.74,129.75,328794.0,125.2109,125.423,125.0375,125.0471,328794.0
2024-04-02 09:30:00,131.0,131.45,129.78,131.44,188049.0,126.2518,126.6855,125.076,126.6758,188049.0
2024-04-02 10:00:00,131.45,131.55,130.87,130.89,165755.0,126.6855,126.7819,126.1265,126.1458,165755.0
2024-04-02 10:30:00,130.91,130.95,130.2,130.52,143321.0,126.1651,126.2036,125.4808,125.7892,143321.0
2024-04-02 11:00:00,130.54,130.79,130.42,130.71,95082.0,125.8085,126.0494,125.6928,125.9723,95082.0
2024-04-02 11:30:00,130.71,130.76,130.45,130.47,98571.0,125.9723,126.0205,125.7217,125.741,98571.0
2024-04-02 12:00:00,130.43,130.43,130.07,130.08,50932.0,125.7025,125.7025,125.3555,125.3651,50932.0
2024-04-02 12:30:00,130.08,130.3,129.88,130.27,77042.0,125.3651,125.5772,125.1724,125.5483,77042.0
2024-04-02 13:00:00,130.28,130.33,130.03,130.27,51712.0,125.5579,125.6061,125.317,125.5483,51712.0
2024-04-02 13:30:00,130.27,130.39,130.06,130.37,85927.0,125.5483,125.6639,125.3459,125.6446,85927.0
2024-04-02 14:00:00,130.37,130.61,130.23,130.57,104746.0,125.6446,125.8759,125.5097,125.8374,104746.0
2024-04-02 14:30:00,130.58,131.16,130.52,131.14,101876.0,125.847,126.406,125.7892,126.3867,101876.0
2024-04-02 15:00:00,131.12,131.56,131.12,131.51,161916.0,126.3674,126.7915,126.3674,126.7433,161916.0
2024-04-02 15:30:00,131.52,132.26,131.36,132.25,637515.0,126.7529,127.4661,126.5987,127.4565,637515.0
2024-04-03 09:30:00,133.0,133.35,132.72,132.82,226511.0,128.1793,128.5166,127.9094,128.0058,226511.0
2024-04-03 10:00:00,132.84,132.93,132.29,132.59,151860.0,128.0251,128.1118,127.495,127.7842,151860.0
2024-04-03 10:30:00,132.59,133.02,132.45,132.86,111325.0,127.7842,128.1986,127.6492,128.0444,111325.0
2024-04-03 11:00:00,132.85,132.97,132.67,132.68,164394.0,128.0347,128.1504,127.8613,127.8709,164394.0
2024-04-03 11:30:00,132.67,132.98,132.39,132.91,161549.0,127.8613,128.16,127.5914,128.0926,161549.0
2024-04-03 12:00:00,132.91,133.21,132.9,132.97,83219.0,128.0926,128.3817,128.0829,128.1504,83219.0
2024-04-03 12:30:00,132.97,133.13,132.9,133.06,45391.0,128.1504,128.3046,128.0829,128.2371,45391.0
2024-04-03 13:00:00,133.08,133.3,132.99,133.21,48286.0,128.2564,128.4684,128.1697,128.3817,48286.0
2024-04-03 13:30:00,133.2,133.37,133.15,133.25,39866.0,128.3721,128.5359,128.3239,128.4202,39866.0
2024-04-03 14:00:00,133.24,133.25,132.97,133.04,93676.0,128.4106,128.4202,128.1504,128.2179,93676.0
2024-04-03 14:30:00,133.06,133.55,133.05,133.47,145674.0,128.2371,128.7094,128.2275,128.6323,145674.0
2024-04-03 15:00:00,133.48,133.69,133.3,133.62,151786.0,128.6419,128.8443,128.4684,128.7768,151786.0
2024-04-03 15:30:00,133.62,133.9,133.41,133.78,443985.0,128.7768,129.0467,128.5744,128.931,443985.0
2024-04-04 09:30:00,133.8,134.33,133.26,134.09,194856.0,128.9503,129.4611,128.4299,129.2298,194856.0
2024-04-04 10:00:00,134.07,134.15,133.63,133.85,85282.0,129.2105,129.2876,128.7865,128.9985,85282.0
2024-04-04 10:30:00,133.84,134.11,133.7,133.9,75420.0,128.9889,129.2491,128.8539,129.0467,75420.0
2024-04-04 11:00:00,133.89,134.18,133.78,134.03,82792.0,129.037,129.3165,128.931,129.172,82792.0
2024-04-04 11:30:00,134.04,134.06,133.87,133.97,64443.0,129.1816,129.2009,129.0178,129.1141,64443.0
2024-04-04 12:00:00,133.96,134.05,133.58,133.87,133038.0,129.1045,129.1912,128.7383,129.0178,133038.0
2024-04-04 12:30:00,133.86,134.01,133.76,133.8,68884.0,129.0081,129.1527,128.9118,128.9503,68884.0
2024-04-04 13:00:00,133.81,133.98,133.7,133.92,102238.0,128.9599,129.1238,128.8539,129.066,102238.0
2024-04-04 13:30:00,133.92,134.1,133.9,133.99,78151.0,129.066,129.2394,129.0467,129.1334,78151.0
2024-04-04 14:00:00,133.97,134.24,133.94,133.94,188140.0,129.1141,129.3744,129.0852,129.0852,188140.0
2024-04-04 14:30:00,133.93,134.07,133.43,133.49,218961.0,129.0756,129.2105,128.5937,128.6515,218961.0
2024-04-04 15:00:00,133.48,134.07,133.39,134.0,370798.0,128.6419,129.2105,128.5552,129.1431,370798.0
2024-04-04 15:30:00,134.01,134.52,133.8,134.03,492081.0,129.1527,129.6442,128.9503,129.172,492081.0
2024-04-05 09:30:00,134.77,135.61,134.25,134.51,440272.0,129.8851,130.6947,129.384,129.6346,440272.0
2024-04-05 10:00:00,134.51,134.91,134.41,134.48,166837.0,129.6346,130.0201,129.5382,129.6057,166837.0
2024-04-05 10:30:00,134.5,134.92,134.43,134.9,130237.0,129.6249,130.0297,129.5575,130.0104,130237.0
2024-04-05 11:00:00,134.9,135.22,134.75,135.14,100553.0,130.0104,130.3188,129.8659,130.2417,100553.0
2024-04-05 11:30:00,135.1,135.85,135.05,135.8,86367.0,130.2032,130.926,130.155,130.8778,86367.0
2024-04-05 12:00:00,135.83,136.26,135.79,136.22,131931.0,130.9067,131.3211,130.8682,131.2826,131931.0
2024-04-05 12:30:00,136.22,136.32,136.07,136.27,52933.0,131.2826,131.379,131.138,131.3308,52933.0
2024-04-05 13:00:00,136.29,136.36,135.85,136.07,71999.0,131.3501,131.4175,130.926,131.138,71999.0
2024-04-05 13:30:00,136.08,136.12,135.75,136.03,114145.0,131.1477,131.1862,130.8296,131.0995,114145.0
2024-04-05 14:00:00,136.09,136.27,135.92,135.94,72173.0,131.1573,131.3308,130.9935,131.0127,72173.0
2024-04-05 14:30:00,135.96,136.18,135.83,136.11,119840.0,131.032,131.244,130.9067,131.1766,119840.0
2024-04-05 15:00:00,136.09,136.35,136.05,136.22,97092.0,131.1573,131.4079,131.1188,131.2826,97092.0
2024-04-05 15:30:00,136.2,136.51,135.92,135.92,397644.0,131.2633,131.5621,130.9935,130.9935,397644.0
2024-04-08 09:30:00,136.06,136.35,134.95,135.28,210951.0,131.1284,131.4079,130.0586,130.3767,210951.0
2024-04-08 10:00:00,135.33,135.35,134.97,135.21,173741.0,130.4248,130.4441,130.0779,130.3092,173741.0
2024-04-08 10:30:00,135.21,135.8,135.07,135.79,167014.0,130.3092,130.8778,130.1743,130.8682,167014.0
2024-04-08 11:00:00,135.78,136.02,135.73,135.92,138593.0,130.8585,131.0898,130.8103,130.9935,138593.0
2024-04-08 11:30:00,135.92,136.12,135.55,135.6,115932.0,130.9935,131.1862,130.6369,130.6851,115932.0
2024-04-08 12:00:00,135.58,136.05,135.51,136.05,136172.0,130.6658,131.1188,130.5983,131.1188,136172.0
2024-04-08 12:30:00,136.05,136.33,136.01,136.3,91959.0,131.1188,131.3886,131.0802,131.3597,91959.0
2024-04-08 13:00:00,136.29,136.3,136.09,136.25,73043.0,131.3501,131.3597,131.1573,131.3115,73043.0
2024-04-08 13:30:00,136.25,136.36,136.12,136.24,81943.0,131.3115,131.4175,131.1862,131.3019,81943.0
2024-04-08 14:00:00,136.25,136.68,136.24,136.31,103088.0,131.3115,131.7259,131.3019,131.3693,103088.0
2024-04-08 14:30:00,136.31,136.41,136.04,136.21,109783.0,131.3693,131.4657,131.1091,131.273,109783.0
2024-04-08 15:00:00,136.22,136.31,136.13,136.26,100554.0,131.2826,131.3693,131.1959,131.3211,100554.0
2024-04-08 15:30:00,136.27,136.35,135.24,135.45,456818.0,131.3308,131.4079,130.3381,130.5405,456818.0
2024-04-09 09:30:00,136.58,136.91,136.12,136.22,155281.0,131.6295,131.9476,131.1862,131.2826,155281.0
2024-04-09 10:00:00,136.24,136.31,135.76,136.12,105000.0,131.3019,131.3693,130.8393,131.1862,105000.0
2024-04-09 10:30:00,136.12,136.21,135.29,135.75,123769.0,131.1862,131.273,130.3863,130.8296,123769.0
2024-04-09 11:00:00,135.74,136.03,135.4,136.03,116992.0,130.82,131.0995,130.4923,131.0995,116992.0
2024-04-09 11:30:00,136.03,136.22,135.85,136.13,65065.0,131.0995,131.2826,130.926,131.1959,65065.0
2024-04-09 12:00:00,136.13,136.56,136.13,136.42,74754.0,131.1959,131.6103,131.1959,131.4753,74754.0
2024-04-09 12:30:00,136.43,136.46,136.08,136.11,72648.0,131.485,131.5139,131.1477,131.1766,72648.0
2024-04-09 13:00:00,136.11,136.38,136.09,136.34,79244.0,131.1766,131.4368,131.1573,131.3982,79244.0
2024-04-09 13:30:00,136.35,136.55,136.23,136.25,71616.0,131.4079,131.6006,131.2922,131.3115,71616.0
2024-04-09 14:00:00,136.27,136.48,136.19,136.45,72250.0,131.3308,131.5332,131.2537,131.5043,72250.0
2024-04-09 14:30:00,136.46,136.67,136.38,136.6,79367.0,131.5139,131.7163,131.4368,131.6488,79367.0
2024-04-09 15:00:00,136.6,137.11,136.49,137.1,136617.0,131.6488,132.1403,131.5428,132.1307,136617.0
2024-04-09 15:30:00,137.1,137.22,136.88,137.07,394886.0,132.1307,132.2463,131.9187,132.1018,394886.0
2024-04-10 09:30:00,136.44,137.27,136.19,137.17,268661.0,131.4946,132.2945,131.2537,132.1982,268661.0
2024-04-10 10:00:00,137.21,137.86,137.02,137.53,98265.0,132.2367,132.8631,132.0536,132.5451,98265.0
2024-04-10 10:30:00,137.46,137.92,137.33,137.5,104756.0,132.4776,132.921,132.3524,132.5162,104756.0
2024-04-10 11:00:00,137.52,137.52,136.64,136.98,110713.0,132.5355,132.5355,131.6874,132.015,110713.0
2024-04-10 11:30:00,137.0,137.09,136.72,137.0,195061.0,132.0343,132.1211,131.7645,132.0343,195061.0
2024-04-10 12:00:00,137.0,137.05,136.48,136.56,112046.0,132.0343,132.0825,131.5332,131.6103,112046.0
2024-04-10 12:30:00,136.58,136.8,136.54,136.76,102141.0,131.6295,131.8416,131.591,131.803,102141.0
2024-04-10 13:00:00,136.74,136.83,136.17,136.55,192625.0,131.7837,131.8705,131.2344,131.6006,192625.0
2024-04-10 13:30:00,136.56,137.98,136.55,137.69,97691.0,131.6103,132.9788,131.6006,132.6993,97691.0
2024-04-10 14:00:00,137.7,138.31,137.57,137.93,141313.0,132.7089,133.2968,132.5837,132.9306,141313.0
2024-04-10 14:30:00,137.93,138.41,137.47,137.57,119121.0,132.9306,133.3932,132.4873,132.5837,119121.0
2024-04-10 15:00:00,137.53,137.89,137.46,137.78,72581.0,132.5451,132.8921,132.4776,132.786,72581.0
2024-04-10 15:30:00,137.79,138.04,137.36,137.95,424618.0,132.7957,133.0366,132.3813,132.9499,424618.0
2024-04-11 09:30:00,137.35,137.72,136.6,136.7,158743.0,132.3716,132.7282,131.6488,131.7452,158743.0
2024-04-11 10:00:00,136.66,136.66,135.48,135.49,115394.0,131.7066,131.7066,130.5694,130.579,115394.0
2024-04-11 10:30:00,135.38,135.77,135.04,135.39,78754.0,130.473,130.8489,130.1454,130.4827,78754.0
2024-04-11 11:00:00,135.4,135.82,135.26,135.46,98700.0,130.4923,130.8971,130.3574,130.5501,98700.0
2024-04-11 11:30:00,135.46,135.69,135.3,135.58,96563.0,130.5501,130.7718,130.3959,130.6658,96563.0
2024-04-11 12:00:00,135.55,136.05,135.52,135.97,72540.0,130.6369,131.1188,130.608,131.0417,72540.0
2024-04-11 12:30:00,135.95,136.22,135.88,136.17,42035.0,131.0224,131.2826,130.9549,131.2344,42035.0
2024-04-11 13:00:00,136.19,136.87,136.18,136.81,115197.0,131.2537,131.909,131.244,131.8512,115197.0
2024-04-11 13:30:00,136.81,136.97,136.42,136.42,89554.0,131.8512,132.0054,131.4753,131.4753,89554.0
2024-04-11 14:00:00,136.39,136.74,136.35,136.46,48088.0,131.4464,131.7837,131.4079,131.5139,48088.0
2024-04-11 14:30:00,136.48,137.04,136.44,137.03,114616.0,131.5332,132.0729,131.4946,132.0632,114616.0
2024-04-11 15:00:00,137.02,137.44,136.97,137.38,325060.0,132.0536,132.4584,132.0054,132.4005,325060.0
2024-04-11 15:30:00,137.36,137.44,136.88,137.25,441295.0,132.3813,132.4584,131.9187,132.2753,441295.0
2024-04-12 09:30:00,138.5,139.67,138.0,138.51,218592.0,133.4799,134.6075,132.9981,133.4896,218592.0
2024-04-12 10:00:00,138.49,138.58,137.9,138.32,131818.0,133.4703,133.557,132.9017,133.3065,131818.0
2024-04-12 10:30:00,138.33,138.64,138.07,138.1,56108.0,133.3161,133.6149,133.0655,133.0944,56108.0
2024-04-12 11:00:00,138.04,138.36,137.6,137.68,58744.0,133.0366,133.345,132.6126,132.6897,58744.0
2024-04-12 11:30:00,137.69,137.69,136.71,137.0,207825.0,132.6993,132.6993,131.7548,132.0343,207825.0
2024-04-12 12:00:00,137.0,137.13,136.46,136.5,68679.0,132.0343,132.1596,131.5139,131.5524,68679.0
2024-04-12 12:30:00,136.57,136.69,136.22,136.46,42979.0,131.6199,131.7356,131.2826,131.5139,42979.0
2024-04-12 13:00:00,136.47,136.59,135.92,135.98,44868.0,131.5235,131.6392,130.9935,131.0513,44868.0
2024-04-12 13:30:00,136.01,136.15,135.73,136.03,50274.0,131.0802,131.2151,130.8103,131.0995,50274.0
2024-04-12 14:00:00,136.0,136.37,135.73,135.78,51305.0,131.0706,131.4272,130.8103,130.8585,51305.0
2024-04-12 14:30:00,135.75,135.75,135.02,135.11,55461.0,130.8296,130.8296,130.1261,130.2128,55461.0
2024-04-12 15:00:00,135.07,135.19,134.68,134.98,118661.0,130.1743,130.2899,129.7984,130.0875,118661.0
2024-04-12 15:30:00,134.98,135.56,134.9,135.34,339739.0,130.0875,130.6465,130.0104,130.4345,339739.0
2024-04-15 09:30:00,133.97,135.17,133.44,134.94,210003.0,130.0016,131.1661,129.4873,130.9429,210003.0
2024-04-15 10:00:00,134.96,134.96,133.51,133.62,146034.0,130.9623,130.9623,129.5553,129.662,146034.0
2024-04-15 10:30:00,133.58,134.41,133.57,133.58,146728.0,129.6232,130.4286,129.6135,129.6232,146728.0
2024-04-15 11:00:00,133.59,133.61,133.22,133.57,143853.0,129.6329,129.6523,129.2738,129.6135,143853.0
2024-04-15 11:30:00,133.57,134.15,133.45,134.08,125477.0,129.6135,130.1763,129.497,130.1084,125477.0
2024-04-15 12:00:00,134.09,134.11,133.52,133.58,72020.0,130.1181,130.1375,129.565,129.6232,72020.0
2024-04-15 12:30:00,133.56,133.69,133.14,133.36,71717.0,129.6038,129.7299,129.1962,129.4097,71717.0
2024-04-15 13:00:00,133.35,133.35,132.77,132.77,59536.0,129.4,129.4,128.8372,128.8372,59536.0
2024-04-15 13:30:00,132.72,133.4,132.51,133.18,83605.0,128.7887,129.4485,128.5849,129.235,83605.0
2024-04-15 14:00:00,133.18,133.19,132.62,132.66,60650.0,129.235,129.2447,128.6916,128.7304,60650.0
2024-04-15 14:30:00,132.64,133.05,132.46,132.68,60729.0,128.711,129.1089,128.5364,128.7498,60729.0
2024-04-15 15:00:00,132.68,132.71,132.43,132.62,79374.0,128.7498,128.7789,128.5072,128.6916,79374.0
2024-04-15 15:30:00,132.61,132.89,132.3,132.38,415193.0,128.6819,128.9536,128.3811,128.4587,415193.0
2024-04-16 09:30:00,132.39,132.92,131.66,132.23,138838.0,128.4684,128.9827,127.7601,128.3132,138838.0
2024-04-16 10:00:00,132.26,132.27,130.91,131.05,146466.0,128.3423,128.352,127.0323,127.1681,146466.0
2024-04-16 10:30:00,131.04,131.59,130.92,131.56,167852.0,127.1584,127.6921,127.042,127.663,167852.0
2024-04-16 11:00:00,131.57,132.09,131.49,131.8,100114.0,127.6727,128.1773,127.5951,127.8959,100114.0
2024-04-16 11:30:00,131.78,132.29,131.71,132.0,105024.0,127.8765,128.3714,127.8086,128.09,105024.0
2024-04-16 12:00:00,131.97,131.97,131.42,131.58,68522.0,128.0609,128.0609,127.5272,127.6824,68522.0
2024-04-16 12:30:00,131.56,131.82,131.43,131.55,67844.0,127.663,127.9153,127.5369,127.6533,67844.0
2024-04-16 13:00:00,131.55,131.58,131.31,131.48,63490.0,127.6533,127.6824,127.4204,127.5854,63490.0
2024-04-16 13:30:00,131.49,131.52,130.63,131.12,174154.0,127.5951,127.6242,126.7606,127.236,174154.0
2024-04-16 14:00:00,131.11,131.74,130.84,131.04,143673.0,127.2263,127.8377,126.9643,127.1584,143673.0
2024-04-16 14:30:00,131.04,132.02,131.01,132.01,69859.0,127.1584,128.1094,127.1293,128.0997,69859.0
2024-04-16 15:00:00,132.05,132.49,132.01,132.43,120319.0,128.1385,128.5655,128.0997,128.5072,120319.0
2024-04-16 15:30:00,132.43,133.03,132.13,132.96,907196.0,128.5072,129.0895,128.2161,129.0215,907196.0
2024-04-17 09:30:00,132.75,134.12,132.46,134.04,125218.0,128.8178,130.1472,128.5364,130.0696,125218.0
2024-04-17 10:00:00,134.03,134.38,133.72,134.08,100233.0,130.0598,130.3995,129.759,130.1084,100233.0
2024-04-17 10:30:00,134.09,134.44,133.63,133.8,171361.0,130.1181,130.4577,129.6717,129.8367,171361.0
2024-04-17 11:00:00,133.81,133.88,132.78,132.78,103894.0,129.8464,129.9143,128.8469,128.8469,103894.0
2024-04-17 11:30:00,132.78,132.82,132.32,132.38,46901.0,128.8469,128.8857,128.4005,128.4587,46901.0
2024-04-17 12:00:00,132.37,132.39,131.42,131.43,61718.0,128.449,128.4684,127.5272,127.5369,61718.0
2024-04-17 12:30:00,131.42,132.2,131.2,132.15,78744.0,127.5272,128.2841,127.3137,128.2355,78744.0
2024-04-17 13:00:00,132.18,133.04,132.11,132.98,99241.0,128.2646,129.0992,128.1967,129.041,99241.0
2024-04-17 13:30:00,132.99,133.09,132.69,133.05,81280.0,129.0507,129.1477,128.7595,129.1089,81280.0
2024-04-17 14:00:00,133.11,133.34,132.92,132.99,77633.0,129.1671,129.3903,128.9827,129.0507,77633.0
2024-04-17 14:30:00,133.0,133.61,132.77,132.81,59847.0,129.0604,129.6523,128.8372,128.876,59847.0
2024-04-17 15:00:00,132.8,132.83,132.34,132.36,89106.0,128.8663,128.8954,128.4199,128.4393,89106.0
2024-04-17 15:30:00,132.4,132.87,132.29,132.36,337459.0,128.4781,128.9342,128.3714,128.4393,337459.0
2024-04-18 09:30:00,133.03,133.14,131.69,132.33,105793.0,129.0895,129.1962,127.7892,128.4102,105793.0
2024-04-18 10:00:00,132.34,132.57,131.92,132.41,113173.0,128.4199,128.6431,128.0123,128.4878,113173.0
2024-04-18 10:30:00,132.43,132.9,132.41,132.64,49145.0,128.5072,128.9633,128.4878,128.711,49145.0
2024-04-18 11:00:00,132.63,132.71,132.25,132.61,50068.0,128.7013,128.7789,128.3326,128.6819,50068.0
2024-04-18 11:30:00,132.61,132.87,132.12,132.38,52321.0,128.6819,128.9342,128.2064,128.4587,52321.0
2024-04-18 12:00:00,132.38,132.55,132.08,132.44,31678.0,128.4587,128.6237,128.1676,128.5169,31678.0
2024-04-18 12:30:00,132.42,132.63,132.06,132.11,46481.0,128.4975,128.7013,128.1482,128.1967,46481.0
2024-04-18 13:00:00,132.1,132.21,131.63,132.0,36777.0,128.187,128.2938,127.7309,128.09,36777.0
2024-04-18 13:30:00,132.0,132.0,131.56,131.85,32976.0,128.09,128.09,127.663,127.9444,32976.0
2024-04-18 14:00:00,131.83,131.85,131.28,131.53,42015.0,127.925,127.9444,127.3913,127.6339,42015.0
2024-04-18 14:30:00,131.49,131.52,130.99,131.2,41136.0,127.5951,127.6242,127.1099,127.3137,41136.0
2024-04-18 15:00:00,131.19,131.71,131.15,131.49,55535.0,127.304,127.8086,127.2652,127.5951,55535.0
2024-04-18 15:30:00,131.5,132.09,131.48,131.72,303326.0,127.6048,128.1773,127.5854,127.8183,303326.0
2024-04-19 09:30:00,131.8,133.75,131.73,133.72,199292.0,127.8959,129.7881,127.828,129.759,199292.0
2024-04-19 10:00:00,133.73,134.33,133.57,134.33,65250.0,129.7687,130.351,129.6135,130.351,65250.0
2024-04-19 10:30:00,134.33,134.34,133.55,133.69,56940.0,130.351,130.3607,129.5941,129.7299,56940.0
2024-04-19 11:00:00,133.67,134.02,133.45,133.47,58657.0,129.7105,130.0501,129.497,129.5164,58657.0
2024-04-19 11:30:00,133.44,133.73,133.18,133.59,87625.0,129.4873,129.7687,129.235,129.6329,87625.0
2024-04-19 12:00:00,133.59,133.63,133.05,133.05,35622.0,129.6329,129.6717,129.1089,129.1089,35622.0
2024-04-19 12:30:00,133.02,133.61,132.9,133.59,47475.0,129.0798,129.6523,128.9633,129.6329,47475.0
2024-04-19 13:00:00,133.65,133.68,133.3,133.3,108542.0,129.6911,129.7202,129.3515,129.3515,108542.0
2024-04-19 13:30:00,133.36,133.49,133.16,133.37,66275.0,129.4097,129.5358,129.2156,129.4194,66275.0
2024-04-19 14:00:00,133.34,133.35,132.91,133.08,38238.0,129.3903,129.4,128.973,129.138,38238.0
2024-04-19 14:30:00,133.12,133.17,132.68,132.95,83322.0,129.1768,129.2253,128.7498,129.0118,83322.0
2024-04-19 15:00:00,132.91,133.05,132.63,132.71,90492.0,128.973,129.1089,128.7013,128.7789,90492.0
2024-04-19 15:30:00,132.71,133.27,132.61,133.13,339167.0,128.7789,129.3224,128.6819,129.1865,339167.0
2024-04-22 09:30:00,132.89,133.19,131.67,133.08,151540.0,128.9536,129.2447,127.7698,129.138,151540.0
2024-04-22 10:00:00,133.14,134.0,133.09,133.93,43718.0,129.1962,130.0307,129.1477,129.9628,43718.0
2024-04-22 10:30:00,133.96,134.23,133.86,134.14,27535.0,129.9919,130.2539,129.8949,130.1666,27535.0
2024-04-22 11:00:00,134.11,134.21,133.62,133.97,61406.0,130.1375,130.2345,129.662,130.0016,61406.0
2024-04-22 11:30:00,133.96,134.1,133.79,134.0,71884.0,129.9919,130.1278,129.827,130.0307,71884.0
2024-04-22 12:00:00,134.04,134.1,133.86,134.07,38047.0,130.0696,130.1278,129.8949,130.0987,38047.0
2024-04-22 12:30:00,134.09,134.25,133.96,134.23,46118.0,130.1181,130.2733,129.9919,130.2539,46118.0
2024-04-22 13:00:00,134.24,134.7,134.09,134.68,218871.0,130.2636,130.71,130.1181,130.6906,218871.0
2024-04-22 13:30:00,134.65,134.93,134.59,134.89,87547.0,130.6615,130.9332,130.6033,130.8944,87547.0
2024-04-22 14:00:00,134.85,135.1,134.74,135.03,50115.0,130.8556,131.0982,130.7488,131.0302,50115.0
2024-04-22 14:30:00,135.0,135.11,134.75,135.03,75923.0,131.0011,131.1079,130.7585,131.0302,75923.0
2024-04-22 15:00:00,135.02,135.04,134.44,134.56,86200.0,131.0205,131.0399,130.4577,130.5741,86200.0
2024-04-22 15:30:00,134.54,134.54,133.61,133.91,324708.0,130.5547,130.5547,129.6523,129.9434,324708.0
2024-04-23 09:30:00,134.02,134.06,132.28,133.92,113715.0,130.0501,130.089,128.3617,129.9531,113715.0
2024-04-23 10:00:00,133.94,134.03,133.35,133.96,63339.0,129.9725,130.0598,129.4,129.9919,63339.0
2024-04-23 10:30:00,133.9,134.29,133.74,134.24,38844.0,129.9337,130.3121,129.7784,130.2636,38844.0
2024-04-23 11:00:00,134.24,134.6,134.06,134.45,46518.0,130.2636,130.613,130.089,130.4674,46518.0
2024-04-23 11:30:00,134.33,134.5,134.0,134.49,93758.0,130.351,130.5159,130.0307,130.5062,93758.0
2024-04-23 12:00:00,134.46,134.75,134.44,134.73,29686.0,130.4771,130.7585,130.4577,130.7391,29686.0
2024-04-23 12:30:00,134.73,135.09,134.69,135.02,31206.0,130.7391,131.0884,130.7003,131.0205,31206.0
2024-04-23 13:00:00,135.0,135.15,134.8,135.14,52688.0,131.0011,131.1467,130.807,131.137,52688.0
2024-04-23 13:30:00,135.11,135.13,134.93,135.1,25590.0,131.1079,131.1273,130.9332,131.0982,25590.0
2024-04-23 14:00:00,135.07,135.29,134.99,135.05,66813.0,131.069,131.2825,130.9914,131.0496,66813.0
2024-04-23 14:30:00,135.04,135.18,134.86,134.93,37144.0,131.0399,131.1758,130.8653,130.9332,37144.0
2024-04-23 15:00:00,134.94,135.1,134.84,135.04,96289.0,130.9429,131.0982,130.8459,131.0399,96289.0
2024-04-23 15:30:00,135.02,135.15,134.5,134.81,347773.0,131.0205,131.1467,130.5159,130.8167,347773.0
2024-04-24 09:30:00,134.26,134.98,133.25,134.81,158771.0,130.283,130.9817,129.303,130.8167,158771.0
2024-04-24 10:00:00,134.85,135.17,134.57,135.12,79460.0,130.8556,131.1661,130.5839,131.1176,79460.0
2024-04-24 10:30:00,135.1,135.45,134.6,134.62,68693.0,131.0982,131.4378,130.613,130.6324,68693.0
2024-04-24 11:00:00,134.64,134.91,134.27,134.83,60963.0,130.6518,130.9138,130.2927,130.8362,60963.0
2024-04-24 11:30:00,134.82,134.83,134.48,134.77,30441.0,130.8264,130.8362,130.4965,130.7779,30441.0
2024-04-24 12:00:00,134.78,134.94,134.71,134.8,61447.0,130.7876,130.9429,130.7197,130.807,61447.0
2024-04-24 12:30:00,134.77,134.87,134.48,134.65,33363.0,130.7779,130.875,130.4965,130.6615,33363.0
2024-04-24 13:00:00,134.64,134.89,134.57,134.77,39193.0,130.6518,130.8944,130.5839,130.7779,39193.0
2024-04-24 13:30:00,134.77,135.3,134.75,135.28,58399.0,130.7779,131.2922,130.7585,131.2728,58399.0
2024-04-24 14:00:00,135.27,135.27,134.71,134.87,45115.0,131.2631,131.2631,130.7197,130.875,45115.0
2024-04-24 14:30:00,134.9,135.05,134.87,134.98,46979.0,130.9041,131.0496,130.875,130.9817,46979.0
2024-04-24 15:00:00,134.97,135.31,134.94,135.24,53318.0,130.972,131.3019,130.9429,131.234,53318.0
2024-04-24 15:30:00,135.22,135.69,135.12,135.6,229661.0,131.2146,131.6707,131.1176,131.5833,229661.0
2024-04-25 09:30:00,135.71,136.16,134.04,134.54,124005.0,131.6901,132.1268,130.0696,130.5547,124005.0
2024-04-25 10:00:00,134.46,134.57,133.74,134.2,168374.0,130.4771,130.5839,129.7784,130.2248,168374.0
2024-04-25 10:30:00,134.25,134.55,134.17,134.35,63030.0,130.2733,130.5644,130.1957,130.3704,63030.0
2024-04-25 11:00:00,134.37,135.16,134.25,135.14,110311.0,130.3898,131.1564,130.2733,131.137,110311.0
2024-04-25 11:30:00,135.15,135.58,135.06,135.58,77045.0,131.1467,131.5639,131.0593,131.5639,77045.0
2024-04-25 12:00:00,135.55,135.9,135.4,135.88,52627.0,131.5348,131.8745,131.3893,131.855,52627.0
2024-04-25 12:30:00,135.87,136.11,135.78,135.89,42243.0,131.8453,132.0782,131.758,131.8648,42243.0
2024-04-25 13:00:00,135.85,136.07,135.55,135.77,81719.0,131.8259,132.0394,131.5348,131.7483,81719.0
2024-04-25 13:30:00,135.76,136.23,135.76,136.21,50828.0,131.7386,132.1947,131.7386,132.1753,50828.0
2024-04-25 14:00:00,136.23,136.27,135.66,135.67,69220.0,132.1947,132.2335,131.6416,131.6513,69220.0
2024-04-25 14:30:00,135.67,135.85,135.49,135.53,76999.0,131.6513,131.8259,131.4766,131.5154,76999.0
2024-04-25 15:00:00,135.54,136.12,135.54,136.12,247893.0,131.5251,132.0879,131.5251,132.0879,247893.0
2024-04-25 15:30:00,136.1,136.33,135.02,135.37,678678.0,132.0685,132.2917,131.0205,131.3602,678678.0
2024-04-26 09:30:00,135.12,135.37,134.44,134.62,97517.0,131.1176,131.3602,130.4577,130.6324,97517.0
2024-04-26 10:00:00,134.63,135.4,134.49,135.36,67076.0,130.6421,131.3893,130.5062,131.3505,67076.0
2024-04-26 10:30:00,135.31,135.4,134.59,134.64,97062.0,131.3019,131.3893,130.6033,130.6518,97062.0
2024-04-26 11:00:00,134.62,135.24,134.36,135.22,118114.0,130.6324,131.234,130.3801,131.2146,118114.0
2024-04-26 11:30:00,135.21,135.34,134.98,135.21,60645.0,131.2049,131.331,130.9817,131.2049,60645.0
2024-04-26 12:00:00,135.19,135.65,135.18,135.48,30555.0,131.1855,131.6319,131.1758,131.4669,30555.0
2024-04-26 12:30:00,135.51,135.73,135.46,135.69,36107.0,131.496,131.7095,131.4475,131.6707,36107.0
2024-04-26 13:00:00,135.69,136.03,135.67,135.78,45129.0,131.6707,132.0006,131.6513,131.758,45129.0
2024-04-26 13:30:00,135.8,136.05,135.79,135.96,49149.0,131.7774,132.02,131.7677,131.9327,49149.0
2024-04-26 14:00:00,135.97,136.39,135.95,136.17,37071.0,131.9424,132.3499,131.923,132.1365,37071.0
2024-04-26 14:30:00,136.1,136.24,135.99,136.12,44261.0,132.0685,132.2044,131.9618,132.0879,44261.0
2024-04-26 15:00:00,136.17,136.28,136.03,136.11,37738.0,132.1365,132.2432,132.0006,132.0782,37738.0
2024-04-26 15:30:00,136.08,136.13,135.69,135.7,270679.0,132.0491,132.0976,131.6707,131.6804,270679.0
2024-04-29 09:30:00,135.16,136.24,135.16,136.11,112797.0,131.1564,132.2044,131.1564,132.0782,112797.0
2024-04-29 10:00:00,136.09,136.48,135.97,136.05,40643.0,132.0588,132.4373,131.9424,132.02,40643.0
2024-04-29 10:30:00,136.09,136.11,135.14,135.52,71046.0,132.0588,132.0782,131.137,131.5057,71046.0
2024-04-29 11:00:00,135.51,135.88,135.39,135.77,121033.0,131.496,131.855,131.3796,131.7483,121033.0
2024-04-29 11:30:00,135.74,136.28,135.68,136.27,46654.0,131.7192,132.2432,131.661,132.2335,46654.0
2024-04-29 12:00:00,136.27,136.43,136.1,136.32,36329.0,132.2335,132.3888,132.0685,132.282,36329.0
2024-04-29 12:30:00,136.32,136.5,136.03,136.17,40495.0,132.282,132.4567,132.0006,132.1365,40495.0
2024-04-29 13:00:00,136.17,136.24,135.97,136.06,42200.0,132.1365,132.2044,131.9424,132.0297,42200.0
2024-04-29 13:30:00,136.06,136.19,135.67,135.8,41410.0,132.0297,132.1559,131.6513,131.7774,41410.0
2024-04-29 14:00:00,135.81,136.01,135.67,135.94,164843.0,131.7871,131.9812,131.6513,131.9133,164843.0
2024-04-29 14:30:00,135.95,136.07,135.8,136.01,47579.0,131.923,132.0394,131.7774,131.9812,47579.0
2024-04-29 15:00:00,136.0,136.0,135.48,135.84,46449.0,131.9715,131.9715,131.4669,131.8162,46449.0
2024-04-29 15:30:00,135.85,136.26,135.79,136.25,491872.0,131.8259,132.2238,131.7677,132.2141,491872.0
2024-04-30 09:30:00,135.69,135.99,134.51,134.81,129658.0,131.6707,131.9618,130.5256,130.8167,129658.0
2024-04-30 10:00:00,134.81,134.97,134.27,134.62,175493.0,130.8167,130.972,130.2927,130.6324,175493.0
2024-04-30 10:30:00,134.63,134.69,134.03,134.31,112945.0,130.6421,130.7003,130.0598,130.3316,112945.0
2024-04-30 11:00:00,134.29,134.83,134.2,134.58,157662.0,130.3121,130.8362,130.2248,130.5936,157662.0
2024-04-30 11:30:00,134.59,134.61,133.78,133.94,61158.0,130.6033,130.6227,129.8173,129.9725,61158.0
2024-04-30 12:00:00,133.92,134.2,133.71,133.71,78525.0,129.9531,130.2248,129.7493,129.7493,78525.0
2024-04-30 12:30:00,133.71,133.71,133.0,133.09,151586.0,129.7493,129.7493,129.0604,129.1477,151586.0
2024-04-30 13:00:00,133.08,133.51,132.87,133.41,66033.0,129.138,129.5553,128.9342,129.4582,66033.0
2024-04-30 13:30:00,133.42,133.62,133.24,133.57,43034.0,129.4679,129.662,129.2932,129.6135,43034.0
2024-04-30 14:00:00,133.58,133.77,133.46,133.52,74186.0,129.6232,129.8075,129.5067,129.565,74186.0
2024-04-30 14:30:00,133.53,133.53,132.95,133.01,57265.0,129.5747,129.5747,129.0118,129.0701,57265.0
2024-04-30 15:00:00,133.02,133.32,132.89,132.97,94630.0,129.0798,129.3709,128.9536,129.0312,94630.0
2024-04-30 15:30:00,132.97,133.11,132.04,132.14,511981.0,129.0312,129.1671,128.1288,128.2258,511981.0
2024-05-01 09:30:00,131.04,131.78,130.83,131.22,199655.0,127.1584,127.8765,126.9546,127.3331,199655.0
2024-05-01 10:00:00,131.29,131.6,130.82,130.92,109866.0,127.401,127.7018,126.9449,127.042,109866.0
2024-05-01 10:30:00,130.92,130.96,129.96,130.4,78673.0,127.042,127.0808,126.1104,126.5374,78673.0
2024-05-01 11:00:00,130.45,130.45,129.87,130.02,107558.0,126.5859,126.5859,126.0231,126.1686,107558.0
2024-05-01 11:30:00,130.01,130.24,129.45,129.86,139407.0,126.1589,126.3821,125.6155,126.0134,139407.0
2024-05-01 12:00:00,129.88,130.11,129.58,129.85,74362.0,126.0328,126.256,125.7417,126.0037,74362.0
2024-05-01 12:30:00,129.84,130.02,129.36,129.84,76327.0,125.994,126.1686,125.5282,125.994,76327.0
2024-05-01 13:00:00,129.82,129.95,129.51,129.6,77668.0,125.9746,126.1007,125.6737,125.7611,77668.0
2024-05-01 13:30:00,129.62,129.71,129.1,129.24,63088.0,125.7805,125.8678,125.2759,125.4117,63088.0
2024-05-01 14:00:00,129.26,129.91,128.87,129.91,133936.0,125.4311,126.0619,125.0527,126.0619,133936.0
2024-05-01 14:30:00,129.87,131.0,129.45,130.67,99428.0,126.0231,127.1196,125.6155,126.7994,99428.0
2024-05-01 15:00:00,130.82,130.95,130.14,130.46,94426.0,126.9449,127.0711,126.2851,126.5956,94426.0
2024-05-01 15:30:00,130.5,130.75,129.74,129.95,506354.0,126.6344,126.877,125.8969,126.1007,506354.0
2024-05-02 09:30:00,131.33,132.32,130.58,130.83,144867.0,127.4398,128.4005,126.712,126.9546,144867.0
2024-05-02 10:00:00,130.88,131.33,130.32,130.91,151599.0,127.0032,127.4398,126.4597,127.0323,151599.0
2024-05-02 10:30:00,130.91,131.57,130.69,131.4,253889.0,127.0323,127.6727,126.8188,127.5078,253889.0
2024-05-02 11:00:00,131.41,131.48,130.85,131.02,274695.0,127.5175,127.5854,126.974,127.139,274695.0
2024-05-02 11:30:00,131.03,131.38,130.67,130.75,238410.0,127.1487,127.4883,126.7994,126.877,238410.0
2024-05-02 12:00:00,130.74,130.95,130.47,130.69,133915.0,126.8673,127.0711,126.6053,126.8188,133915.0
2024-05-02 12:30:00,130.67,131.19,130.44,131.19,86607.0,126.7994,127.304,126.5762,127.304,86607.0
2024-05-02 13:00:00,131.21,131.62,131.08,131.59,90074.0,127.3234,127.7212,127.1972,127.6921,90074.0
2024-05-02 13:30:00,131.57,131.63,131.26,131.52,153379.0,127.6727,127.7309,127.3719,127.6242,153379.0
2024-05-02 14:00:00,131.53,131.85,131.44,131.72,115229.0,127.6339,127.9444,127.5466,127.8183,115229.0
2024-05-02 14:30:00,131.72,132.21,131.61,132.11,126836.0,127.8183,128.2938,127.7115,128.1967,126836.0
2024-05-02 15:00:00,132.11,132.25,131.8,132.03,187450.0,128.1967,128.3326,127.8959,128.1191,187450.0
2024-05-02 15:30:00,132.03,132.03,131.39,131.83,720252.0,128.1191,128.1191,127.498,127.925,720252.0
2024-05-03 09:30:00,130.92,132.44,128.9,130.75,665911.0,127.042,128.5169,125.0818,126.877,665911.0
2024-05-03 10:00:00,130.85,130.95,128.24,128.63,455204.0,126.974,127.0711,124.4414,124.8198,455204.0
2024-05-03 10:30:00,128.66,129.78,128.41,129.31,333592.0,124.8489,125.9357,124.6063,125.4797,333592.0
2024-05-03 11:00:00,129.34,129.53,128.81,129.33,223472.0,125.5088,125.6931,124.9945,125.4991,223472.0
2024-05-03 11:30:00,129.36,129.81,129.16,129.39,131413.0,125.5282,125.9649,125.3341,125.5573,131413.0
2024-05-03 12:00:00,129.39,130.13,129.24,130.03,112645.0,125.5573,126.2754,125.4117,126.1783,112645.0
2024-05-03 12:30:00,130.03,130.47,129.97,130.18,72150.0,126.1783,126.6053,126.1201,126.3239,72150.0
2024-05-03 13:00:00,130.22,130.47,129.9,129.94,102280.0,126.3627,126.6053,126.0522,126.091,102280.0
2024-05-03 13:30:00,129.96,130.13,129.56,130.13,233103.0,126.1104,126.2754,125.7223,126.2754,233103.0
2024-05-03 14:00:00,130.14,130.24,129.78,129.78,120989.0,126.2851,126.3821,125.9357,125.9357,120989.0
2024-05-03 14:30:00,129.82,130.02,129.73,129.9,175283.0,125.9746,126.1686,125.8872,126.0522,175283.0
2024-05-03 15:00:00,129.89,130.05,129.33,129.88,362304.0,126.0425,126.1977,125.4991,126.0328,362304.0
2024-05-03 15:30:00,129.8,130.31,129.73,130.02,636376.0,125.9551,126.45,125.8872,126.1686,636376.0
2024-05-06 09:30:00,130.68,131.59,130.24,131.28,183434.0,126.8091,127.6921,126.3821,127.3913,183434.0
2024-05-06 10:00:00,131.28,131.75,131.26,131.4,105825.0,127.3913,127.8474,127.3719,127.5078,105825.0
2024-05-06 10:30:00,131.4,131.68,131.29,131.37,140605.0,127.5078,127.7795,127.401,127.4786,140605.0
2024-05-06 11:00:00,131.42,132.06,131.32,131.59,185832.0,127.5272,128.1482,127.4301,127.6921,185832.0
2024-05-06 11:30:00,131.59,132.14,131.35,132.0,123695.0,127.6921,128.2258,127.4592,128.09,123695.0
2024-05-06 12:00:00,131.97,132.11,131.76,132.05,56905.0,128.0609,128.1967,127.8571,128.1385,56905.0
2024-05-06 12:30:00,132.03,132.05,130.98,131.39,181396.0,128.1191,128.1385,127.1002,127.498,181396.0
2024-05-06 13:00:00,131.36,131.42,130.97,131.14,158851.0,127.4689,127.5272,127.0905,127.2555,158851.0
2024-05-06 13:30:00,131.15,131.15,130.57,130.62,95268.0,127.2652,127.2652,126.7023,126.7509,95268.0
2024-05-06 14:00:00,130.63,131.0,130.6,130.9,167934.0,126.7606,127.1196,126.7314,127.0226,167934.0
2024-05-06 14:30:00,130.88,131.17,130.61,130.61,131505.0,127.0032,127.2846,126.7412,126.7412,131505.0
2024-05-06 15:00:00,130.61,130.68,130.4,130.54,162656.0,126.7412,126.8091,126.5374,126.6732,162656.0
2024-05-06 15:30:00,130.54,130.72,130.3,130.48,457503.0,126.6732,126.8479,126.4403,126.615,457503.0
2024-05-07 09:30:00,130.6,131.51,130.58,131.31,62841.0,126.7314,127.6145,126.712,127.4204,62841.0
2024-05-07 10:00:00,131.31,131.31,130.95,131.14,101149.0,127.4204,127.4204,127.0711,127.2555,101149.0
2024-05-07 10:30:00,131.13,131.22,130.64,130.79,176756.0,127.2457,127.3331,126.7703,126.9158,176756.0
2024-05-07 11:00:00,130.81,131.07,130.73,130.99,76008.0,126.9352,127.1875,126.8576,127.1099,76008.0
2024-05-07 11:30:00,130.97,131.1,130.82,130.94,204097.0,127.0905,127.2166,126.9449,127.0614,204097.0
2024-05-07 12:00:00,130.95,131.4,130.89,131.18,92026.0,127.0711,127.5078,127.0129,127.2943,92026.0
2024-05-07 12:30:00,131.18,131.19,130.83,130.98,87441.0,127.2943,127.304,126.9546,127.1002,87441.0
2024-05-07 13:00:00,131.01,131.31,130.9,131.27,83110.0,127.1293,127.4204,127.0226,127.3816,83110.0
2024-05-07 13:30:00,131.27,131.29,130.88,130.91,70100.0,127.3816,127.401,127.0032,127.0323,70100.0
2024-05-07 14:00:00,130.87,131.05,130.6,130.61,126124.0,126.9935,127.1681,126.7314,126.7412,126124.0
2024-05-07 14:30:00,130.61,130.64,130.33,130.37,105724.0,126.7412,126.7703,126.4694,126.5083,105724.0
2024-05-07 15:00:00,130.36,130.52,130.18,130.37,151802.0,126.4986,126.6538,126.3239,126.5083,151802.0
2024-05-07 15:30:00,130.38,130.74,130.24,130.26,330671.0,126.518,126.8673,126.3821,126.4015,330671.0
2024-05-08 09:30:00,129.27,130.2,128.93,130.17,104662.0,125.4408,126.3433,125.1109,126.3142,104662.0
2024-05-08 10:00:00,130.16,130.51,130.03,130.18,95903.0,126.3045,126.6441,126.1783,126.3239,95903.0
2024-05-08 10:30:00,130.22,130.92,130.19,130.72,44887.0,126.3627,127.042,126.3336,126.8479,44887.0
2024-05-08 11:00:00,130.72,131.14,130.67,131.0,44953.0,126.8479,127.2555,126.7994,127.1196,44953.0
2024-05-08 11:30:00,131.02,131.16,130.74,130.74,86282.0,127.139,127.2749,126.8673,126.8673,86282.0
2024-05-08 12:00:00,130.75,130.83,130.26,130.45,60431.0,126.877,126.9546,126.4015,126.5859,60431.0
2024-05-08 12:30:00,130.46,130.51,130.24,130.25,44399.0,126.5956,126.6441,126.3821,126.3918,44399.0
2024-05-08 13:00:00,130.25,130.34,130.13,130.19,40993.0,126.3918,126.4792,126.2754,126.3336,40993.0
2024-05-08 13:30:00,130.17,130.28,130.04,130.23,88306.0,126.3142,126.4209,126.188,126.3724,88306.0
2024-05-08 14:00:00,130.2,130.22,129.98,130.11,140470.0,126.3433,126.3627,126.1298,126.256,140470.0
2024-05-08 14:30:00,130.13,130.58,130.13,130.58,98978.0,126.2754,126.712,126.2754,126.712,98978.0
2024-05-08 15:00:00,130.58,130.89,130.46,130.55,100957.0,126.712,127.0129,126.5956,126.6829,100957.0
2024-05-08 15:30:00,130.57,130.61,129.75,129.84,502578.0,126.7023,126.7412,125.9066,125.994,502578.0
2024-05-09 09:30:00,130.18,130.81,129.74,130.59,175498.0,126.3239,126.9352,125.8969,126.7217,175498.0
2024-05-09 10:00:00,130.59,131.06,130.47,130.69,259390.0,126.7217,127.1778,126.6053,126.8188,259390.0
2024-05-09 10:30:00,130.72,130.8,130.36,130.69,115770.0,126.8479,126.9255,126.4986,126.8188,115770.0
2024-05-09 11:00:00,130.66,130.7,130.4,130.46,95280.0,126.7897,126.8285,126.5374,126.5956,95280.0
2024-05-09 11:30:00,130.45,130.45,130.2,130.26,68346.0,126.5859,126.5859,126.3433,126.4015,68346.0
2024-05-09 12:00:00,130.27,130.56,130.26,130.3,99515.0,126.4112,126.6926,126.4015,126.4403,99515.0
2024-05-09 12:30:00,130.31,130.41,130.24,130.28,111361.0,126.45,126.5471,126.3821,126.4209,111361.0
2024-05-09 13:00:00,130.3,130.66,130.29,130.59,70314.0,126.4403,126.7897,126.4306,126.7217,70314.0
2024-05-09 13:30:00,130.59,130.62,130.44,130.51,127164.0,126.7217,126.7509,126.5762,126.6441,127164.0
2024-05-09 14:00:00,130.5,130.54,130.33,130.43,80949.0,126.6344,126.6732,126.4694,126.5665,80949.0
2024-05-09 14:30:00,130.44,130.72,130.38,130.59,225277.0,126.5762,126.8479,126.518,126.7217,225277.0
2024-05-09 15:00:00,130.6,130.62,130.37,130.4,131759.0,126.7314,126.7509,126.5083,126.5374,131759.0
2024-05-09 15:30:00,130.38,130.76,130.36,130.6,663951.0,126.518,126.8867,126.4986,126.7314,663951.0
2024-05-10 09:30:00,130.81,131.57,130.5,130.8,88337.0,126.9352,127.6727,126.6344,126.9255,88337.0
2024-05-10 10:00:00,130.62,130.68,129.98,130.04,49403.0,126.7509,126.8091,126.1298,126.188,49403.0
2024-05-10 10:30:00,130.06,130.58,130.04,130.33,70520.0,126.2074,126.712,126.188,126.4694,70520.0
2024-05-10 11:00:00,130.3,130.57,130.05,130.44,94050.0,126.4403,126.7023,126.1977,126.5762,94050.0
2024-05-10 11:30:00,130.4,130.42,129.94,130.05,60019.0,126.5374,126.5568,126.091,126.1977,60019.0
2024-05-10 12:00:00,130.02,130.07,129.86,129.95,65999.0,126.1686,126.2171,126.0134,126.1007,65999.0
2024-05-10 12:30:00,129.94,130.04,129.82,129.96,56067.0,126.091,126.188,125.9746,126.1104,56067.0
2024-05-10 13:00:00,129.94,130.02,129.79,129.99,64940.0,126.091,126.1686,125.9454,126.1395,64940.0
2024-05-10 13:30:00,129.98,130.08,129.89,130.03,68901.0,126.1298,126.2269,126.0425,126.1783,68901.0
2024-05-10 14:00:00,130.05,130.09,129.91,130.0,92342.0,126.1977,126.2366,126.0619,126.1492,92342.0
2024-05-10 14:30:00,130.0,130.15,129.95,130.07,110680.0,126.1492,126.2948,126.1007,126.2171,110680.0
2024-05-10 15:00:00,130.06,130.21,130.04,130.19,126150.0,126.2074,126.353,126.188,126.3336,126150.0
2024-05-10 15:30:00,130.18,130.38,130.04,130.1,634429.0,126.3239,126.518,126.188,126.2463,634429.0
2024-05-13 09:30:00,130.47,130.65,129.66,129.89,150489.0,126.6053,126.78,125.8193,126.0425,150489.0
2024-05-13 10:00:00,129.89,130.04,129.56,129.78,106663.0,126.0425,126.188,125.7223,125.9357,106663.0
2024-05-13 10:30:00,129.78,130.12,129.64,129.68,82589.0,125.9357,126.2657,125.7999,125.8387,82589.0
2024-05-13 11:00:00,129.71,129.71,129.42,129.53,121379.0,125.8678,125.8678,125.5864,125.6931,121379.0
2024-05-13 11:30:00,129.53,129.96,129.45,129.89,108016.0,125.6931,126.1104,125.6155,126.0425,108016.0
2024-05-13 12:00:00,129.89,130.02,129.77,129.95,84342.0,126.0425,126.1686,125.926,126.1007,84342.0
2024-05-13 12:30:00,129.94,129.95,129.67,129.72,77502.0,126.091,126.1007,125.829,125.8775,77502.0
2024-05-13 13:00:00,129.69,129.77,129.52,129.66,99271.0,125.8484,125.926,125.6834,125.8193,99271.0
2024-05-13 13:30:00,129.66,129.67,129.42,129.53,82336.0,125.8193,125.829,125.5864,125.6931,82336.0
2024-05-13 14:00:00,129.55,129.81,129.45,129.73,140299.0,125.7126,125.9649,125.6155,125.8872,140299.0
2024-05-13 14:30:00,129.73,129.87,129.68,129.8,174716.0,125.8872,126.0231,125.8387,125.9551,174716.0
2024-05-13 15:00:00,129.8,129.81,129.62,129.65,158248.0,125.9551,125.9649,125.7805,125.8096,158248.0
2024-05-13 15:30:00,129.64,129.76,129.34,129.41,330510.0,125.7999,125.9163,125.5088,125.5767,330510.0
2024-05-14 09:30:00,129.43,130.17,129.43,130.06,79866.0,125.5961,126.3142,125.5961,126.2074,79866.0
2024-05-14 10:00:00,130.07,130.18,129.23,129.36,127335.0,126.2171,126.3239,125.402,125.5282,127335.0
2024-05-14 10:30:00,129.32,129.59,129.13,129.59,109496.0,125.4894,125.7514,125.305,125.7514,109496.0
2024-05-14 11:00:00,129.58,129.71,129.45,129.7,80094.0,125.7417,125.8678,125.6155,125.8581,80094.0
2024-05-14 11:30:00,129.7,129.76,129.46,129.49,111677.0,125.8581,125.9163,125.6252,125.6543,111677.0
2024-05-14 12:00:00,129.49,129.5,128.7,128.74,79753.0,125.6543,125.664,124.8877,124.9265,79753.0
2024-05-14 12:30:00,128.74,129.12,128.73,128.97,101835.0,124.9265,125.2953,124.9168,125.1497,101835.0
2024-05-14 13:00:00,129.0,129.2,128.9,129.18,76905.0,125.1788,125.3729,125.0818,125.3535,76905.0
2024-05-14 13:30:00,129.17,129.17,128.91,129.0,58044.0,125.3438,125.3438,125.0915,125.1788,58044.0
2024-05-14 14:00:00,129.0,129.21,128.97,129.07,61742.0,125.1788,125.3826,125.1497,125.2468,61742.0
2024-05-14 14:30:00,129.09,129.44,129.02,129.44,56047.0,125.2662,125.6058,125.1983,125.6058,56047.0
2024-05-14 15:00:00,129.41,129.48,129.23,129.3,84245.0,125.5767,125.6446,125.402,125.47,84245.0
2024-05-14 15:30:00,129.29,129.5,129.17,129.41,252838.0,125.4603,125.664,125.3438,125.5767,252838.0
2024-05-15 09:30:00,129.0,129.36,127.27,127.35,139347.0,125.1788,125.5282,123.5001,123.5777,139347.0
2024-05-15 10:00:00,127.37,127.4,126.54,127.13,124910.0,123.5971,123.6262,122.7917,123.3642,124910.0
2024-05-15 10:30:00,127.15,128.07,127.14,128.05,158846.0,123.3836,124.2764,123.3739,124.257,158846.0
2024-05-15 11:00:00,128.06,128.9,127.88,128.81,96756.0,124.2667,125.0818,124.092,124.9945,96756.0
2024-05-15 11:30:00,128.81,129.04,128.65,128.74,84074.0,124.9945,125.2177,124.8392,124.9265,84074.0
2024-05-15 12:00:00,128.74,128.99,128.68,128.71,82568.0,124.9265,125.1691,124.8683,124.8974,82568.0
2024-05-15 12:30:00,128.71,129.15,128.63,129.15,80409.0,124.8974,125.3244,124.8198,125.3244,80409.0
2024-05-15 13:00:00,129.16,129.43,129.06,129.21,46146.0,125.3341,125.5961,125.2371,125.3826,46146.0
2024-05-15 13:30:00,129.2,129.2,128.78,128.78,64246.0,125.3729,125.3729,124.9654,124.9654,64246.0
2024-05-15 14:00:00,128.78,128.94,128.69,128.77,88535.0,124.9654,125.1206,124.878,124.9557,88535.0
2024-05-15 14:30:00,128.77,128.93,128.73,128.88,83813.0,124.9557,125.1109,124.9168,125.0624,83813.0
2024-05-15 15:00:00,128.86,128.94,128.47,128.68,117120.0,125.043,125.1206,124.6645,124.8683,117120.0
2024-05-15 15:30:00,128.66,129.29,128.55,129.12,271137.0,124.8489,125.4603,124.7422,125.2953,271137.0
2024-05-16 09:30:00,128.78,129.63,128.28,128.5,150200.0,124.9654,125.7902,124.4802,124.6937,150200.0
2024-05-16 10:00:00,128.47,129.32,128.31,128.89,97539.0,124.6645,125.4894,124.5093,125.0721,97539.0
2024-05-16 10:30:00,128.88,129.24,128.84,129.15,76374.0,125.0624,125.4117,125.0236,125.3244,76374.0
2024-05-16 11:00:00,129.15,129.21,128.72,128.73,63170.0,125.3244,125.3826,124.9071,124.9168,63170.0
2024-05-16 11:30:00,128.73,128.78,128.37,128.62,94418.0,124.9168,124.9654,124.5675,124.8101,94418.0
2024-05-16 12:00:00,128.6,128.63,128.29,128.35,64491.0,124.7907,124.8198,124.4899,124.5481,64491.0
2024-05-16 12:30:00,128.34,128.38,128.05,128.18,58986.0,124.5384,124.5772,124.257,124.3831,58986.0
2024-05-16 13:00:00,128.15,128.24,128.02,128.06,64308.0,124.354,124.4414,124.2279,124.2667,64308.0
2024-05-16 13:30:00,128.05,128.18,127.92,128.11,59205.0,124.257,124.3831,124.1308,124.3152,59205.0
2024-05-16 14:00:00,128.13,128.37,127.99,128.32,81003.0,124.3346,124.5675,124.1988,124.519,81003.0
2024-05-16 14:30:00,128.32,128.47,128.22,128.45,80461.0,124.519,124.6645,124.4219,124.6451,80461.0
2024-05-16 15:00:00,128.46,128.77,128.46,128.74,88210.0,124.6548,124.9557,124.6548,124.9265,88210.0
2024-05-16 15:30:00,128.74,128.74,127.89,127.92,416784.0,124.9265,124.9265,124.1017,124.1308,416784.0
2024-05-17 09:30:00,128.78,128.78,128.1,128.61,155987.0,124.9654,124.9654,124.3055,124.8004,155987.0
2024-05-17 10:00:00,128.64,128.83,128.4,128.81,101735.0,124.8295,125.0139,124.5966,124.9945,101735.0
2024-05-17 10:30:00,128.8,128.87,128.34,128.72,71690.0,124.9848,125.0527,124.5384,124.9071,71690.0
2024-05-17 11:00:00,128.73,128.92,128.66,128.69,71787.0,124.9168,125.1012,124.8489,124.878,71787.0
2024-05-17 11:30:00,128.68,128.93,128.53,128.75,80938.0,124.8683,125.1109,124.7228,124.9362,80938.0
2024-05-17 12:00:00,128.75,128.91,128.74,128.81,57111.0,124.9362,125.0915,124.9265,124.9945,57111.0
2024-05-17 12:30:00,128.81,129.03,128.74,128.99,57889.0,124.9945,125.208,124.9265,125.1691,57889.0
2024-05-17 13:00:00,129.0,129.27,128.94,129.22,69167.0,125.1788,125.4408,125.1206,125.3923,69167.0
2024-05-17 13:30:00,129.25,129.52,129.23,129.52,71666.0,125.4214,125.6834,125.402,125.6834,71666.0
2024-05-17 14:00:00,129.53,130.04,129.47,129.93,85252.0,125.6931,126.188,125.6349,126.0813,85252.0
2024-05-17 14:30:00,129.91,130.17,129.87,130.1,68513.0,126.0619,126.3142,126.0231,126.2463,68513.0
2024-05-17 15:00:00,130.09,130.26,129.93,130.19,115153.0,126.2366,126.4015,126.0813,126.3336,115153.0
2024-05-17 15:30:00,130.19,130.21,129.73,129.95,252119.0,126.3336,126.353,125.8872,126.1007,252119.0
2024-05-20 09:30:00,130.23,130.46,129.75,130.34,118989.0,126.3724,126.5956,125.9066,126.4792,118989.0
2024-05-20 10:00:00,130.34,130.58,129.81,130.05,52385.0,126.4792,126.712,125.9649,126.1977,52385.0
2024-05-20 10:30:00,130.02,130.24,129.88,130.23,33250.0,126.1686,126.3821,126.0328,126.3724,33250.0
2024-05-20 11:00:00,130.28,130.31,129.88,130.03,41569.0,126.4209,126.45,126.0328,126.1783,41569.0
2024-05-20 11:30:00,130.0,130.13,129.73,130.13,45867.0,126.1492,126.2754,125.8872,126.2754,45867.0
2024-05-20 12:00:00,130.15,130.27,129.69,129.8,87282.0,126.2948,126.4112,125.8484,125.9551,87282.0
2024-05-20 12:30:00,129.81,129.83,129.35,129.43,53163.0,125.9649,125.9843,125.5185,125.5961,53163.0
2024-05-20 13:00:00,129.42,129.47,129.24,129.24,35493.0,125.5864,125.6349,125.4117,125.4117,35493.0
2024-05-20 13:30:00,129.23,129.39,129.15,129.21,45715.0,125.402,125.5573,125.3244,125.3826,45715.0
2024-05-20 14:00:00,129.22,129.52,129.15,129.46,41727.0,125.3923,125.6834,125.3244,125.6252,41727.0
2024-05-20 14:30:00,129.45,129.61,129.38,129.39,39563.0,125.6155,125.7708,125.5476,125.5573,39563.0
2024-05-20 15:00:00,129.37,130.0,129.36,129.99,171875.0,125.5379,126.1492,125.5282,126.1395,171875.0
2024-05-20 15:30:00,129.99,130.08,129.72,129.88,246994.0,126.1395,126.2269,125.8775,126.0328,246994.0
2024-05-21 09:30:00,129.44,130.04,129.2,129.79,64661.0,125.6058,126.188,125.3729,125.9454,64661.0
2024-05-21 10:00:00,129.78,130.23,129.67,130.22,68876.0,125.9357,126.3724,125.829,126.3627,68876.0
2024-05-21 10:30:00,130.21,130.35,130.08,130.1,53526.0,126.353,126.4889,126.2269,126.2463,53526.0
2024-05-21 11:00:00,130.1,130.13,129.88,129.88,36132.0,126.2463,126.2754,126.0328,126.0328,36132.0
2024-05-21 11:30:00,129.89,129.94,129.12,129.16,58648.0,126.0425,126.091,125.2953,125.3341,58648.0
2024-05-21 12:00:00,129.15,129.29,128.92,129.09,38927.0,125.3244,125.4603,125.1012,125.2662,38927.0
2024-05-21 12:30:00,129.08,129.25,129.08,129.21,49895.0,125.2565,125.4214,125.2565,125.3826,49895.0
2024-05-21 13:00:00,129.19,129.32,129.11,129.15,37751.0,125.3632,125.4894,125.2856,125.3244,37751.0
2024-05-21 13:30:00,129.14,129.29,129.04,129.2,56624.0,125.3147,125.4603,125.2177,125.3729,56624.0
2024-05-21 14:00:00,129.21,129.35,129.03,129.24,49205.0,125.3826,125.5185,125.208,125.4117,49205.0
2024-05-21 14:30:00,129.24,129.31,129.02,129.14,43810.0,125.4117,125.4797,125.1983,125.3147,43810.0
2024-05-21 15:00:00,129.14,129.26,128.99,129.26,87089.0,125.3147,125.4311,125.1691,125.4311,87089.0
2024-05-21 15:30:00,129.25,129.4,128.73,128.89,309048.0,125.4214,125.567,124.9168,125.0721,309048.0
2024-05-22 09:30:00,128.45,128.45,126.46,126.74,132590.0,124.6451,124.6451,122.7141,122.9858,132590.0
2024-05-22 10:00:00,126.71,126.86,125.62,125.94,151882.0,122.9567,123.1022,121.899,122.2095,151882.0
2024-05-22 10:30:00,125.97,126.83,125.97,126.25,93992.0,122.2386,123.0731,122.2386,122.5103,93992.0
2024-05-22 11:00:00,126.29,126.5,125.93,126.11,100557.0,122.5491,122.7529,122.1998,122.3744,100557.0
2024-05-22 11:30:00,126.12,126.51,125.92,125.98,69450.0,122.3842,122.7626,122.1901,122.2483,69450.0
2024-05-22 12:00:00,125.97,126.76,125.91,126.75,54922.0,122.2386,123.0052,122.1804,122.9955,54922.0
2024-05-22 12:30:00,126.81,127.42,126.81,127.29,45580.0,123.0537,123.6456,123.0537,123.5195,45580.0
2024-05-22 13:00:00,127.3,127.52,126.68,126.73,145196.0,123.5292,123.7427,122.9276,122.9761,145196.0
2024-05-22 13:30:00,126.72,126.89,126.58,126.81,43318.0,122.9664,123.1313,122.8305,123.0537,43318.0
2024-05-22 14:00:00,126.79,126.8,126.17,126.25,58354.0,123.0343,123.044,122.4327,122.5103,58354.0
2024-05-22 14:30:00,126.21,126.24,125.77,125.86,62525.0,122.4715,122.5006,122.0445,122.1319,62525.0
2024-05-22 15:00:00,125.87,125.95,125.69,125.93,79346.0,122.1416,122.2192,121.9669,122.1998,79346.0
2024-05-22 15:30:00,125.93,126.31,125.74,126.03,441293.0,122.1998,122.5685,122.0154,122.2968,441293.0
2024-05-23 09:30:00,126.66,127.3,126.12,126.63,107750.0,122.9082,123.5292,122.3842,122.879,107750.0
2024-05-23 10:00:00,126.58,126.7,126.08,126.24,69890.0,122.8305,122.947,122.3453,122.5006,69890.0
2024-05-23 10:30:00,126.25,126.25,125.51,125.61,87210.0,122.5103,122.5103,121.7922,121.8893,87210.0
2024-05-23 11:00:00,125.62,125.83,125.51,125.62,134563.0,121.899,122.1027,121.7922,121.899,134563.0
2024-05-23 11:30:00,125.61,125.91,125.47,125.6,84004.0,121.8893,122.1804,121.7534,121.8796,84004.0
2024-05-23 12:00:00,125.57,125.79,125.32,125.72,62294.0,121.8504,122.0639,121.6079,121.996,62294.0
2024-05-23 12:30:00,125.72,125.89,125.32,125.38,89482.0,121.996,122.161,121.6079,121.6661,89482.0
2024-05-23 13:00:00,125.39,125.39,124.82,124.93,65357.0,121.6758,121.6758,121.1227,121.2294,65357.0
2024-05-23 13:30:00,124.93,125.02,124.77,124.9,79848.0,121.2294,121.3167,121.0741,121.2003,79848.0
2024-05-23 14:00:00,124.9,124.92,124.36,124.61,99296.0,121.2003,121.2197,120.6763,120.9189,99296.0
2024-05-23 14:30:00,124.58,124.64,124.31,124.45,87465.0,120.8898,120.948,120.6278,120.7636,87465.0
2024-05-23 15:00:00,124.44,124.57,124.3,124.54,90621.0,120.7539,120.8801,120.6181,120.851,90621.0
2024-05-23 15:30:00,124.54,124.66,123.87,124.04,552540.0,120.851,120.9674,120.2008,120.3658,552540.0
2024-05-24 09:30:00,124.63,125.58,124.38,124.68,107053.0,120.9383,121.8601,120.6957,120.9868,107053.0
2024-05-24 10:00:00,124.69,124.94,124.5,124.58,119787.0,120.9965,121.2391,120.8121,120.8898,119787.0
2024-05-24 10:30:00,124.54,124.62,123.82,123.9,144446.0,120.851,120.9286,120.1523,120.2299,144446.0
2024-05-24 11:00:00,123.92,124.12,123.84,124.02,184184.0,120.2493,120.4434,120.1717,120.3464,184184.0
2024-05-24 11:30:00,124.04,124.18,123.76,124.05,240892.0,120.3658,120.5016,120.0941,120.3755,240892.0
2024-05-24 12:00:00,124.05,124.25,123.85,123.96,115224.0,120.3755,120.5695,120.1814,120.2881,115224.0
2024-05-24 12:30:00,123.94,124.01,123.78,123.96,80101.0,120.2687,120.3367,120.1135,120.2881,80101.0
2024-05-24 13:00:00,123.96,124.12,123.91,123.94,97406.0,120.2881,120.4434,120.2396,120.2687,97406.0
2024-05-24 13:30:00,123.92,124.02,123.87,124.0,69722.0,120.2493,120.3464,120.2008,120.327,69722.0
2024-05-24 14:00:00,123.99,123.99,123.38,123.41,105948.0,120.3172,120.3172,119.7253,119.7544,105948.0
2024-05-24 14:30:00,123.43,123.78,123.41,123.46,112034.0,119.7738,120.1135,119.7544,119.8029,112034.0
2024-05-24 15:00:00,123.45,123.45,122.99,123.01,221207.0,119.7932,119.7932,119.3469,119.3663,221207.0
2024-05-24 15:30:00,123.0,123.61,122.98,123.27,639490.0,119.3566,119.9485,119.3372,119.6186,639490.0
2024-05-28 09:30:00,123.9,124.78,123.9,124.11,243629.0,120.2299,121.0838,120.2299,120.4337,243629.0
2024-05-28 10:00:00,124.11,124.32,123.66,124.2,106152.0,120.4337,120.6375,119.997,120.521,106152.0
2024-05-28 10:30:00,124.18,124.79,123.98,124.48,127591.0,120.5016,121.0935,120.3075,120.7927,127591.0
2024-05-28 11:00:00,124.46,125.0,124.3,124.95,122452.0,120.7733,121.2973,120.6181,121.2488,122452.0
2024-05-28 11:30:00,124.96,125.54,124.92,125.49,156282.0,121.2585,121.8213,121.2197,121.7728,156282.0
2024-05-28 12:00:00,125.47,125.53,124.98,125.08,101423.0,121.7534,121.8116,121.2779,121.375,101423.0
2024-05-28 12:30:00,125.07,125.27,124.7,124.73,119741.0,121.3653,121.5593,121.0062,121.0353,119741.0
2024-05-28 13:00:00,124.74,125.02,124.56,124.89,83097.0,121.045,121.3167,120.8704,121.1906,83097.0
2024-05-28 13:30:00,124.9,125.22,124.82,124.88,137654.0,121.2003,121.5108,121.1227,121.1809,137654.0
2024-05-28 14:00:00,124.87,125.33,124.77,125.33,129655.0,121.1712,121.6176,121.0741,121.6176,129655.0
2024-05-28 14:30:00,125.32,125.61,125.19,125.57,163564.0,121.6079,121.8893,121.4817,121.8504,163564.0
2024-05-28 15:00:00,125.57,125.78,125.46,125.67,170523.0,121.8504,122.0542,121.7437,121.9475,170523.0
2024-05-28 15:30:00,125.68,126.1,125.62,125.82,407318.0,121.9572,122.3647,121.899,122.093,407318.0
2024-05-29 09:30:00,125.97,126.0,123.08,123.47,160831.0,122.2386,122.2677,119.4342,119.8126,160831.0
2024-05-29 10:00:00,123.54,124.15,123.36,123.94,76232.0,119.8806,120.4725,119.7059,120.2687,76232.0
2024-05-29 10:30:00,124.02,124.23,123.56,123.86,59235.0,120.3464,120.5501,119.9,120.1911,59235.0
2024-05-29 11:00:00,123.9,123.93,123.09,123.11,158038.0,120.2299,120.259,119.4439,119.4633,158038.0
2024-05-29 11:30:00,123.09,123.4,122.35,122.57,153782.0,119.4439,119.7447,118.7258,118.9393,153782.0
2024-05-29 12:00:00,122.53,122.77,122.23,122.6,107581.0,118.9005,119.1334,118.6094,118.9684,107581.0
2024-05-29 12:30:00,122.62,122.82,122.31,122.41,58183.0,118.9878,119.1819,118.687,118.784,58183.0
2024-05-29 13:00:00,122.43,122.56,122.22,122.28,126567.0,118.8035,118.9296,118.5997,118.6579,126567.0
2024-05-29 13:30:00,122.24,122.25,121.3,121.54,184887.0,118.6191,118.6288,117.7069,117.9398,184887.0
2024-05-29 14:00:00,121.55,121.9,121.41,121.71,170555.0,117.9495,118.2892,117.8137,118.1048,170555.0
2024-05-29 14:30:00,121.75,121.77,121.36,121.48,166478.0,118.1436,118.163,117.7652,117.8816,166478.0
2024-05-29 15:00:00,121.48,121.64,121.21,121.3,227012.0,117.8816,118.0369,117.6196,117.7069,227012.0
2024-05-29 15:30:00,121.29,122.02,121.18,121.92,681916.0,117.6972,118.4056,117.5905,118.3086,681916.0
2024-05-30 09:30:00,121.92,123.24,121.92,122.97,106614.0,118.3086,119.5895,118.3086,119.3275,106614.0
2024-05-30 10:00:00,123.03,123.06,122.51,122.78,57275.0,119.3857,119.4148,118.8811,119.1431,57275.0
2024-05-30 10:30:00,122.75,122.92,122.46,122.78,50385.0,119.114,119.2789,118.8326,119.1431,50385.0
2024-05-30 11:00:00,122.73,122.78,122.23,122.5,53110.0,119.0946,119.1431,118.6094,118.8714,53110.0
2024-05-30 11:30:00,122.5,122.61,122.1,122.21,41925.0,118.8714,118.9781,118.4832,118.59,41925.0
2024-05-30 12:00:00,122.21,122.48,122.01,122.03,38635.0,118.59,118.852,118.3959,118.4153,38635.0
2024-05-30 12:30:00,122.0,122.29,121.99,122.24,60573.0,118.3862,118.6676,118.3765,118.6191,60573.0
2024-05-30 13:00:00,122.26,122.39,121.87,121.88,43626.0,118.6385,118.7646,118.26,118.2697,43626.0
2024-05-30 13:30:00,121.89,122.01,121.64,121.64,56614.0,118.2795,118.3959,118.0369,118.0369,56614.0
2024-05-30 14:00:00,121.61,121.81,121.38,121.58,57259.0,118.0077,118.2018,117.7846,117.9786,57259.0
2024-05-30 14:30:00,121.55,122.02,121.55,121.94,47026.0,117.9495,118.4056,117.9495,118.328,47026.0
2024-05-30 15:00:00,121.96,122.0,121.63,121.74,64988.0,118.3474,118.3862,118.0272,118.1339,64988.0
2024-05-30 15:30:00,121.72,122.34,121.6,122.26,313863.0,118.1145,118.7161,117.998,118.6385,313863.0
2024-05-31 09:30:00,122.54,123.95,122.54,123.45,85523.0,118.9102,120.2784,118.9102,119.7932,85523.0
2024-05-31 10:00:00,123.53,123.63,123.04,123.47,64942.0,119.8709,119.9679,119.3954,119.8126,64942.0
2024-05-31 10:30:00,123.49,123.54,123.17,123.27,53800.0,119.8321,119.8806,119.5215,119.6186,53800.0
2024-05-31 11:00:00,123.29,123.29,122.95,123.04,60488.0,119.638,119.638,119.3081,119.3954,60488.0
2024-05-31 11:30:00,123.06,123.2,122.8,123.19,63481.0,119.4148,119.5506,119.1625,119.5409,63481.0
2024-05-31 12:00:00,123.16,123.44,123.1,123.35,77361.0,119.5118,119.7835,119.4536,119.6962,77361.0
2024-05-31 12:30:00,123.36,123.49,123.16,123.43,43189.0,119.7059,119.8321,119.5118,119.7738,43189.0
2024-05-31 13:00:00,123.47,123.74,123.39,123.73,39296.0,119.8126,120.0747,119.735,120.0649,39296.0
2024-05-31 13:30:00,123.78,124.14,123.73,123.95,37119.0,120.1135,120.4628,120.0649,120.2784,37119.0
2024-05-31 14:00:00,123.96,124.47,123.96,124.36,104481.0,120.2881,120.783,120.2881,120.6763,104481.0
2024-05-31 14:30:00,124.34,124.47,124.15,124.39,101503.0,120.6569,120.783,120.4725,120.7054,101503.0
2024-05-31 15:00:00,124.37,124.38,124.16,124.18,103742.0,120.686,120.6957,120.4822,120.5016,103742.0
2024-05-31 15:30:00,124.18,124.74,123.99,124.62,490093.0,120.5016,121.045,120.3172,120.9286,490093.0
2024-06-03 09:30:00,124.2,124.4,121.42,121.56,146642.0,120.521,120.7151,117.8234,117.9592,146642.0
2024-06-03 10:00:00,121.55,121.74,120.66,120.69,106603.0,117.9495,118.1339,117.0859,117.115,106603.0
2024-06-03 10:30:00,120.67,121.31,120.44,120.87,63141.0,117.0956,117.7166,116.8724,117.2897,63141.0
2024-06-03 11:00:00,120.88,121.11,120.04,120.22,90346.0,117.2994,117.5226,116.4843,116.6589,90346.0
2024-06-03 11:30:00,120.22,120.26,119.12,119.7,118181.0,116.6589,116.6977,115.5915,116.1543,118181.0
2024-06-03 12:00:00,119.66,119.8,118.9,119.16,53251.0,116.1155,116.2514,115.378,115.6303,53251.0
2024-06-03 12:30:00,119.2,119.24,118.61,118.75,40710.0,115.6691,115.7079,115.0966,115.2325,40710.0
2024-06-03 13:00:00,118.73,118.94,118.55,118.91,64587.0,115.2131,115.4168,115.0384,115.3877,64587.0
2024-06-03 13:30:00,118.91,119.09,118.4,118.77,105824.0,115.3877,115.5624,114.8928,115.2519,105824.0
2024-06-03 14:00:00,118.76,118.96,118.64,118.88,62221.0,115.2422,115.4362,115.1257,115.3586,62221.0
2024-06-03 14:30:00,118.93,119.29,118.9,119.23,55496.0,115.4071,115.7565,115.378,115.6982,55496.0
2024-06-03 15:00:00,119.27,119.59,119.02,119.49,214185.0,115.7371,116.0476,115.4945,115.9505,214185.0
2024-06-03 15:30:00,119.48,119.72,119.32,119.68,438468.0,115.9408,116.1737,115.7856,116.1349,438468.0
2024-06-04 09:30:00,118.45,118.87,117.4,117.72,300849.0,114.9413,115.3489,113.9225,114.233,300849.0
2024-06-04 10:00:00,117.76,118.97,117.72,118.7,180053.0,114.2718,115.4459,114.233,115.1839,180053.0
2024-06-04 10:30:00,118.71,118.9,118.41,118.72,149738.0,115.1936,115.378,114.9025,115.2034,149738.0
2024-06-04 11:00:00,118.74,119.6,118.69,119.32,112692.0,115.2228,116.0573,115.1742,115.7856,112692.0
2024-06-04 11:30:00,119.35,119.45,118.73,119.0,107760.0,115.8147,115.9117,115.2131,115.4751,107760.0
2024-06-04 12:00:00,119.0,119.36,118.84,119.35,69694.0,115.4751,115.8244,115.3198,115.8147,69694.0
2024-06-04 12:30:00,119.33,119.38,118.98,119.15,58261.0,115.7953,115.8438,115.4556,115.6206,58261.0
2024-06-04 13:00:00,119.16,119.66,119.0,119.58,107036.0,115.6303,116.1155,115.4751,116.0379,107036.0
2024-06-04 13:30:00,119.59,119.88,119.32,119.84,192177.0,116.0476,116.329,115.7856,116.2902,192177.0
2024-06-04 14:00:00,119.86,120.04,119.61,119.81,150029.0,116.3096,116.4843,116.067,116.2611,150029.0
2024-06-04 14:30:00,119.83,120.01,119.56,119.58,138087.0,116.2805,116.4551,116.0185,116.0379,138087.0
2024-06-04 15:00:00,119.56,119.61,119.06,119.42,158126.0,116.0185,116.067,115.5333,115.8826,158126.0
2024-06-04 15:30:00,119.42,119.84,119.28,119.8,421715.0,115.8826,116.2902,115.7468,116.2514,421715.0
2024-06-05 09:30:00,119.88,120.35,119.0,119.33,237791.0,116.329,116.7851,115.4751,115.7953,237791.0
2024-06-05 10:00:00,119.29,120.1,119.0,119.73,130484.0,115.7565,116.5425,115.4751,116.1834,130484.0
2024-06-05 10:30:00,119.68,119.89,119.25,119.6,209423.0,116.1349,116.3387,115.7177,116.0573,209423.0
2024-06-05 11:00:00,119.58,119.81,119.47,119.7,113765.0,116.0379,116.2611,115.9311,116.1543,113765.0
2024-06-05 11:30:00,119.73,120.07,119.71,119.81,82356.0,116.1834,116.5134,116.164,116.2611,82356.0
2024-06-05 12:00:00,119.83,119.97,119.64,119.83,78211.0,116.2805,116.4163,116.0961,116.2805,78211.0
2024-06-05 12:30:00,119.84,120.17,119.82,119.87,79720.0,116.2902,116.6104,116.2708,116.3193,79720.0
2024-06-05 13:00:00,119.88,119.89,119.72,119.85,57853.0,116.329,116.3387,116.1737,116.2999,57853.0
2024-06-05 13:30:00,119.84,119.97,119.74,119.88,60147.0,116.2902,116.4163,116.1931,116.329,60147.0
2024-06-05 14:00:00,119.87,120.19,119.81,119.96,89153.0,116.3193,116.6298,116.2611,116.4066,89153.0
2024-06-05 14:30:00,119.94,120.17,119.94,120.12,70869.0,116.3872,116.6104,116.3872,116.5619,70869.0
2024-06-05 15:00:00,120.12,120.18,119.98,119.99,97338.0,116.5619,116.6201,116.426,116.4357,97338.0
2024-06-05 15:30:00,119.98,120.35,119.75,120.31,407057.0,116.426,116.7851,116.2028,116.7463,407057.0
2024-06-06 09:30:00,120.3,121.02,119.6,120.81,114558.0,116.7365,117.4352,116.0573,117.2314,114558.0
2024-06-06 10:00:00,120.86,121.03,120.66,120.91,91268.0,117.28,117.4449,117.0859,117.3285,91268.0
2024-06-06 10:30:00,120.89,120.91,120.27,120.44,105831.0,117.3091,117.3285,116.7074,116.8724,105831.0
2024-06-06 11:00:00,120.42,121.0,120.3,120.97,113474.0,116.853,117.4158,116.7365,117.3867,113474.0
2024-06-06 11:30:00,120.93,121.23,120.73,121.01,106852.0,117.3479,117.639,117.1538,117.4255,106852.0
2024-06-06 12:00:00,121.01,121.21,120.89,120.94,111729.0,117.4255,117.6196,117.3091,117.3576,111729.0
2024-06-06 12:30:00,120.94,120.94,120.57,120.73,72909.0,117.3576,117.3576,116.9986,117.1538,72909.0
2024-06-06 13:00:00,120.72,121.05,120.69,120.96,73100.0,117.1441,117.4643,117.115,117.377,73100.0
2024-06-06 13:30:00,120.97,121.13,120.9,121.09,86998.0,117.3867,117.542,117.3188,117.5031,86998.0
2024-06-06 14:00:00,121.1,121.11,120.8,120.89,124760.0,117.5129,117.5226,117.2217,117.3091,124760.0
2024-06-06 14:30:00,120.87,121.21,120.84,121.12,54763.0,117.2897,117.6196,117.2606,117.5323,54763.0
2024-06-06 15:00:00,121.12,121.14,120.91,121.06,94737.0,117.5323,117.5517,117.3285,117.474,94737.0
2024-06-06 15:30:00,121.04,121.29,120.94,121.2,416916.0,117.4546,117.6972,117.3576,117.6099,416916.0
2024-06-07 09:30:00,121.0,121.93,120.5,121.65,142949.0,117.4158,118.3183,116.9306,118.0466,142949.0
2024-06-07 10:00:00,121.61,122.09,121.52,121.97,66245.0,118.0077,118.4735,117.9204,118.3571,66245.0
2024-06-07 10:30:00,121.95,122.02,121.71,121.82,73635.0,118.3377,118.4056,118.1048,118.2115,73635.0
2024-06-07 11:00:00,121.75,121.75,121.1,121.15,69832.0,118.1436,118.1436,117.5129,117.5614,69832.0
2024-06-07 11:30:00,121.16,121.24,120.69,120.72,47940.0,117.5711,117.6487,117.115,117.1441,47940.0
2024-06-07 12:00:00,120.73,120.93,120.6,120.89,45941.0,117.1538,117.3479,117.0277,117.3091,45941.0
2024-06-07 12:30:00,120.92,121.23,120.88,121.22,76124.0,117.3382,117.639,117.2994,117.6293,76124.0
2024-06-07 13:00:00,121.2,121.5,121.08,121.36,37952.0,117.6099,117.901,117.4934,117.7652,37952.0
2024-06-07 13:30:00,121.34,121.49,121.22,121.32,49585.0,117.7457,117.8913,117.6293,117.7263,49585.0
2024-06-07 14:00:00,121.33,121.34,120.89,121.07,53078.0,117.736,117.7457,117.3091,117.4837,53078.0
2024-06-07 14:30:00,121.06,121.15,120.85,120.88,53219.0,117.474,117.5614,117.2703,117.2994,53219.0
2024-06-07 15:00:00,120.88,121.01,120.63,120.77,83998.0,117.2994,117.4255,117.0568,117.1926,83998.0
2024-06-07 15:30:00,120.76,120.81,120.05,120.18,301874.0,117.1829,117.2314,116.494,116.6201,301874.0
2024-06-10 09:30:00,120.6,121.0,119.74,121.0,80532.0,117.0277,117.4158,116.1931,117.4158,80532.0
2024-06-10 10:00:00,121.01,121.67,120.89,121.34,66825.0,117.4255,118.066,117.3091,117.7457,66825.0
2024-06-10 10:30:00,121.31,121.88,121.24,121.41,68210.0,117.7166,118.2697,117.6487,117.8137,68210.0
2024-06-10 11:00:00,121.47,121.91,121.43,121.85,47423.0,117.8719,118.2989,117.8331,118.2406,47423.0
2024-06-10 11:30:00,121.87,122.09,121.8,122.08,46845.0,118.26,118.4735,118.1921,118.4638,46845.0
2024-06-10 12:00:00,122.09,122.1,121.69,121.81,39947.0,118.4735,118.4832,118.0854,118.2018,39947.0
2024-06-10 12:30:00,121.83,121.9,121.59,121.73,26828.0,118.2212,118.2892,117.9883,118.1242,26828.0
2024-06-10 13:00:00,121.71,121.8,121.53,121.78,37683.0,118.1048,118.1921,117.9301,118.1727,37683.0
2024-06-10 13:30:00,121.79,122.27,121.76,122.02,74830.0,118.1824,118.6482,118.1533,118.4056,74830.0
2024-06-10 14:00:00,121.98,122.04,121.77,121.84,55037.0,118.3668,118.425,118.163,118.2309,55037.0
2024-06-10 14:30:00,121.82,122.05,121.81,121.99,33289.0,118.2115,118.4347,118.2018,118.3765,33289.0
2024-06-10 15:00:00,121.95,122.03,121.68,121.8,48859.0,118.3377,118.4153,118.0757,118.1921,48859.0
2024-06-10 15:30:00,121.79,121.83,121.42,121.6,222595.0,118.1824,118.2212,117.8234,117.998,222595.0
2024-06-11 09:30:00,120.69,120.93,119.79,120.38,92418.0,117.115,117.3479,116.2417,116.8142,92418.0
2024-06-11 10:00:00,120.38,120.84,120.07,120.59,88493.0,116.8142,117.2606,116.5134,117.018,88493.0
2024-06-11 10:30:00,120.59,120.85,120.26,120.39,78376.0,117.018,117.2703,116.6977,116.8239,78376.0
2024-06-11 11:00:00,120.42,120.98,120.39,120.88,121060.0,116.853,117.3964,116.8239,117.2994,121060.0
2024-06-11 11:30:00,120.87,121.2,120.8,121.05,65622.0,117.2897,117.6099,117.2217,117.4643,65622.0
2024-06-11 12:00:00,121.05,121.05,120.58,120.62,73255.0,117.4643,117.4643,117.0083,117.0471,73255.0
2024-06-11 12:30:00,120.6,121.38,120.6,121.35,68094.0,117.0277,117.7846,117.0277,117.7554,68094.0
2024-06-11 13:00:00,121.37,121.37,120.88,120.96,39331.0,117.7749,117.7749,117.2994,117.377,39331.0
2024-06-11 13:30:00,120.97,121.5,120.95,121.44,65598.0,117.3867,117.901,117.3673,117.8428,65598.0
2024-06-11 14:00:00,121.45,121.82,121.44,121.71,107565.0,117.8525,118.2115,117.8428,118.1048,107565.0
2024-06-11 14:30:00,121.72,121.72,121.5,121.53,34075.0,118.1145,118.1145,117.901,117.9301,34075.0
2024-06-11 15:00:00,121.53,121.66,121.41,121.42,58444.0,117.9301,118.0563,117.8137,117.8234,58444.0
2024-06-11 15:30:00,121.42,122.05,121.39,122.04,229025.0,117.8234,118.4347,117.7943,118.425,229025.0
2024-06-12 09:30:00,123.1,123.23,121.78,122.28,80120.0,119.4536,119.5798,118.1727,118.6579,80120.0
2024-06-12 10:00:00,122.3,122.83,122.04,122.78,46204.0,118.6773,119.1916,118.425,119.1431,46204.0
2024-06-12 10:30:00,122.72,122.76,120.6,120.62,172733.0,119.0849,119.1237,117.0277,117.0471,172733.0
2024-06-12 11:00:00,120.59,121.07,120.15,120.97,111606.0,117.018,117.4837,116.591,117.3867,111606.0
2024-06-12 11:30:00,120.97,121.67,120.84,121.67,96688.0,117.3867,118.066,117.2606,118.066,96688.0
2024-06-12 12:00:00,121.54,121.54,120.92,120.92,45220.0,117.9398,117.9398,117.3382,117.3382,45220.0
2024-06-12 12:30:00,120.96,121.16,120.9,121.02,24245.0,117.377,117.5711,117.3188,117.4352,24245.0
2024-06-12 13:00:00,121.02,121.1,120.69,120.79,44672.0,117.4352,117.5129,117.115,117.212,44672.0
2024-06-12 13:30:00,120.79,120.98,120.7,120.81,37625.0,117.212,117.3964,117.1247,117.2314,37625.0
2024-06-12 14:00:00,120.78,121.18,120.42,121.18,32835.0,117.2023,117.5905,116.853,117.5905,32835.0
2024-06-12 14:30:00,121.2,121.5,120.47,120.96,66709.0,117.6099,117.901,116.9015,117.377,66709.0
2024-06-12 15:00:00,120.95,121.14,120.66,120.76,60599.0,117.3673,117.5517,117.0859,117.1829,60599.0
2024-06-12 15:30:00,120.77,121.19,120.73,120.92,277150.0,117.1926,117.6002,117.1538,117.3382,277150.0
2024-06-13 09:30:00,120.51,120.83,118.74,118.96,90199.0,116.9403,117.2508,115.2228,115.4362,90199.0
2024-06-13 10:00:00,118.87,119.17,118.7,118.75,74088.0,115.3489,115.64,115.1839,115.2325,74088.0
2024-06-13 10:30:00,118.72,118.9,118.55,118.76,54128.0,115.2034,115.378,115.0384,115.2422,54128.0
2024-06-13 11:00:00,118.75,118.77,118.36,118.58,46211.0,115.2325,115.2519,114.854,115.0675,46211.0
2024-06-13 11:30:00,118.55,118.8,118.38,118.58,64683.0,115.0384,115.281,114.8734,115.0675,64683.0
2024-06-13 12:00:00,118.59,118.59,118.12,118.51,41438.0,115.0772,115.0772,114.6211,114.9996,41438.0
2024-06-13 12:30:00,118.52,118.94,118.5,118.78,38036.0,115.0093,115.4168,114.9899,115.2616,38036.0
2024-06-13 13:00:00,118.76,119.44,118.74,119.4,47223.0,115.2422,115.902,115.2228,115.8632,47223.0
2024-06-13 13:30:00,119.38,119.58,119.3,119.55,38149.0,115.8438,116.0379,115.7662,116.0088,38149.0
2024-06-13 14:00:00,119.54,119.63,119.4,119.57,48416.0,115.9991,116.0864,115.8632,116.0282,48416.0
2024-06-13 14:30:00,119.56,119.61,119.26,119.31,61166.0,116.0185,116.067,115.7274,115.7759,61166.0
2024-06-13 15:00:00,119.3,119.4,119.0,119.16,83732.0,115.7662,115.8632,115.4751,115.6303,83732.0
2024-06-13 15:30:00,119.15,119.3,118.99,119.05,331761.0,115.6206,115.7662,115.4654,115.5236,331761.0
2024-06-14 09:30:00,119.71,119.71,117.98,118.18,78213.0,116.164,116.164,114.4853,114.6793,78213.0
2024-06-14 10:00:00,118.18,118.18,117.32,117.56,101084.0,114.6793,114.6793,113.8448,114.0777,101084.0
2024-06-14 10:30:00,117.45,117.96,117.17,117.91,114030.0,113.971,114.4659,113.6993,114.4173,114030.0
2024-06-14 11:00:00,117.92,118.06,117.59,117.7,238361.0,114.427,114.5629,114.1068,114.2136,238361.0
2024-06-14 11:30:00,117.71,117.8,117.45,117.7,92537.0,114.2233,114.3106,113.971,114.2136,92537.0
2024-06-14 12:00:00,117.7,117.8,117.58,117.66,65445.0,114.2136,114.3106,114.0971,114.1747,65445.0
2024-06-14 12:30:00,117.67,118.07,117.58,117.95,67653.0,114.1845,114.5726,114.0971,114.4562,67653.0
2024-06-14 13:00:00,117.93,118.12,117.61,117.66,94728.0,114.4368,114.6211,114.1262,114.1747,94728.0
2024-06-14 13:30:00,117.66,117.82,117.49,117.55,64557.0,114.1747,114.33,114.0098,114.068,64557.0
2024-06-14 14:00:00,117.55,117.68,117.4,117.51,73139.0,114.068,114.1942,113.9225,114.0292,73139.0
2024-06-14 14:30:00,117.48,117.82,117.48,117.8,55722.0,114.0001,114.33,114.0001,114.3106,55722.0
2024-06-14 15:00:00,117.79,117.85,117.54,117.7,136223.0,114.3009,114.3591,114.0583,114.2136,136223.0
2024-06-14 15:30:00,117.7,118.33,117.69,118.26,384185.0,114.2136,114.8249,114.2039,114.757,384185.0
2024-06-17 09:30:00,118.24,118.41,117.24,117.94,111095.0,114.7376,114.9025,113.7672,114.4465,111095.0
2024-06-17 10:00:00,117.92,118.23,117.48,117.76,82226.0,114.427,114.7279,114.0001,114.2718,82226.0
2024-06-17 10:30:00,117.73,117.98,117.57,117.67,98096.0,114.2427,114.4853,114.0874,114.1845,98096.0
2024-06-17 11:00:00,117.65,118.0,117.59,117.92,101018.0,114.165,114.5047,114.1068,114.427,101018.0
2024-06-17 11:30:00,117.92,118.09,117.75,117.98,51444.0,114.427,114.592,114.2621,114.4853,51444.0
2024-06-17 12:00:00,118.03,118.69,118.0,118.69,65890.0,114.5338,115.1742,114.5047,115.1742,65890.0
2024-06-17 12:30:00,118.71,118.81,118.54,118.76,71593.0,115.1936,115.2907,115.0287,115.2422,71593.0
2024-06-17 13:00:00,118.8,118.86,118.62,118.7,42807.0,115.281,115.3392,115.1063,115.1839,42807.0
2024-06-17 13:30:00,118.69,119.02,118.69,118.97,58760.0,115.1742,115.4945,115.1742,115.4459,58760.0
2024-06-17 14:00:00,118.97,119.21,118.93,119.12,67026.0,115.4459,115.6788,115.4071,115.5915,67026.0
2024-06-17 14:30:00,119.12,119.26,118.99,119.18,80454.0,115.5915,115.7274,115.4654,115.6497,80454.0
2024-06-17 15:00:00,119.19,119.52,119.12,119.45,103609.0,115.6594,115.9797,115.5915,115.9117,103609.0
2024-06-17 15:30:00,119.46,119.59,119.08,119.08,292711.0,115.9214,116.0476,115.5527,115.5527,292711.0
2024-06-18 09:30:00,119.78,121.0,119.66,120.94,94349.0,116.232,117.4158,116.1155,117.3576,94349.0
2024-06-18 10:00:00,120.96,121.15,120.63,120.71,33942.0,117.377,117.5614,117.0568,117.1344,33942.0
2024-06-18 10:30:00,120.74,120.79,120.12,120.25,62111.0,117.1635,117.212,116.5619,116.688,62111.0
2024-06-18 11:00:00,120.28,120.28,119.8,119.89,38996.0,116.7171,116.7171,116.2514,116.3387,38996.0
2024-06-18 11:30:00,119.83,119.93,119.62,119.66,50095.0,116.2805,116.3775,116.0767,116.1155,50095.0
2024-06-18 12:00:00,119.69,119.72,119.44,119.49,39631.0,116.1446,116.1737,115.902,115.9505,39631.0
2024-06-18 12:30:00,119.49,119.51,119.15,119.16,77158.0,115.9505,115.97,115.6206,115.6303,77158.0
2024-06-18 13:00:00,119.18,119.21,118.91,119.09,77070.0,115.6497,115.6788,115.3877,115.5624,77070.0
2024-06-18 13:30:00,119.05,119.12,118.77,119.04,66735.0,115.5236,115.5915,115.2519,115.5139,66735.0
2024-06-18 14:00:00,119.07,119.31,118.96,119.14,66606.0,115.543,115.7759,115.4362,115.6109,66606.0
2024-06-18 14:30:00,119.15,119.57,119.15,119.48,60693.0,115.6206,116.0282,115.6206,115.9408,60693.0
2024-06-18 15:00:00,119.47,119.5,119.24,119.45,78490.0,115.9311,115.9602,115.7079,115.9117,78490.0
2024-06-18 15:30:00,119.45,119.6,119.25,119.5,223902.0,115.9117,116.0573,115.7177,115.9602,223902.0
2024-06-20 09:30:00,119.76,120.99,119.25,120.77,111685.0,116.2125,117.4061,115.7177,117.1926,111685.0
2024-06-20 10:00:00,120.78,121.44,120.78,121.2,78684.0,117.2023,117.8428,117.2023,117.6099,78684.0
2024-06-20 10:30:00,121.2,121.38,120.84,121.0,77767.0,117.6099,117.7846,117.2606,117.4158,77767.0
2024-06-20 11:00:00,121.03,121.61,121.03,121.2,85838.0,117.4449,118.0077,117.4449,117.6099,85838.0
2024-06-20 11:30:00,121.13,121.14,120.65,120.76,73983.0,117.542,117.5517,117.0762,117.1829,73983.0
2024-06-20 12:00:00,120.75,121.4,120.71,121.37,59789.0,117.1732,117.804,117.1344,117.7749,59789.0
2024-06-20 12:30:00,121.37,121.75,121.31,121.75,61995.0,117.7749,118.1436,117.7166,118.1436,61995.0
2024-06-20 13:00:00,121.74,121.99,121.62,121.73,55847.0,118.1339,118.3765,118.0174,118.1242,55847.0
2024-06-20 13:30:00,121.79,121.89,121.53,121.59,60834.0,118.1824,118.2795,117.9301,117.9883,60834.0
2024-06-20 14:00:00,121.59,121.68,121.44,121.58,45412.0,117.9883,118.0757,117.8428,117.9786,45412.0
2024-06-20 14:30:00,121.6,122.02,121.41,121.89,58061.0,117.998,118.4056,117.8137,118.2795,58061.0
2024-06-20 15:00:00,121.87,122.07,121.75,122.06,100317.0,118.26,118.4541,118.1436,118.4444,100317.0
2024-06-20 15:30:00,122.07,122.08,121.7,122.03,316202.0,118.4541,118.4638,118.0951,118.4153,316202.0
2024-06-21 09:30:00,122.84,122.96,121.83,122.5,754334.0,119.2013,119.3178,118.2212,118.8714,754334.0
2024-06-21 10:00:00,122.46,122.69,122.21,122.69,66100.0,118.8326,119.0558,118.59,119.0558,66100.0
2024-06-21 10:30:00,122.67,122.94,122.51,122.7,50167.0,119.0363,119.2983,118.8811,119.0655,50167.0
2024-06-21 11:00:00,122.73,122.74,122.07,122.32,55153.0,119.0946,119.1043,118.4541,118.6967,55153.0
2024-06-21 11:30:00,122.31,122.38,122.21,122.29,56223.0,118.687,118.7549,118.59,118.6676,56223.0
2024-06-21 12:00:00,122.32,122.34,122.05,122.13,56226.0,118.6967,118.7161,118.4347,118.5123,56226.0
2024-06-21 12:30:00,122.15,122.35,122.1,122.14,50464.0,118.5317,118.7258,118.4832,118.522,50464.0
2024-06-21 13:00:00,122.14,122.44,122.01,122.24,184900.0,118.522,118.8132,118.3959,118.6191,184900.0
2024-06-21 13:30:00,122.24,122.33,122.18,122.3,58354.0,118.6191,118.7064,118.5609,118.6773,58354.0
2024-06-21 14:00:00,122.31,122.35,121.98,122.13,63294.0,118.687,118.7258,118.3668,118.5123,63294.0
2024-06-21 14:30:00,122.12,122.23,121.89,121.89,132525.0,118.5026,118.6094,118.2795,118.2795,132525.0
2024-06-21 15:00:00,121.9,122.07,121.69,121.72,132823.0,118.2892,118.4541,118.0854,118.1145,132823.0
2024-06-21 15:30:00,121.72,122.04,121.26,121.99,623121.0,118.1145,118.425,117.6681,118.3765,623121.0
2024-06-24 09:30:00,122.62,124.12,122.5,123.97,103814.0,118.9878,120.4434,118.8714,120.2978,103814.0
2024-06-24 10:00:00,124.05,124.09,123.71,123.94,62872.0,120.3755,120.4143,120.0455,120.2687,62872.0
2024-06-24 10:30:00,123.96,124.13,123.69,123.76,136867.0,120.2881,120.4531,120.0261,120.0941,136867.0
2024-06-24 11:00:00,123.8,124.41,123.8,124.25,110495.0,120.1329,120.7248,120.1329,120.5695,110495.0
2024-06-24 11:30:00,124.27,124.33,123.89,124.13,33850.0,120.589,120.6472,120.2202,120.4531,33850.0
2024-06-24 12:00:00,124.18,124.96,124.14,124.91,128626.0,120.5016,121.2585,120.4628,121.21,128626.0
2024-06-24 12:30:00,124.91,125.03,124.73,124.89,56833.0,121.21,121.3264,121.0353,121.1906,56833.0
2024-06-24 13:00:00,124.86,124.93,124.63,124.65,34985.0,121.1615,121.2294,120.9383,120.9577,34985.0
2024-06-24 13:30:00,124.63,125.04,124.59,125.02,58432.0,120.9383,121.3361,120.8995,121.3167,58432.0
2024-06-24 14:00:00,125.01,125.36,124.91,125.26,55002.0,121.307,121.6467,121.21,121.5496,55002.0
2024-06-24 14:30:00,125.23,125.38,125.18,125.32,62331.0,121.5205,121.6661,121.472,121.6079,62331.0
2024-06-24 15:00:00,125.32,125.53,125.27,125.53,76114.0,121.6079,121.8116,121.5593,121.8116,76114.0
2024-06-24 15:30:00,125.53,125.93,125.18,125.24,334568.0,121.8116,122.1998,121.472,121.5302,334568.0
2024-06-25 09:30:00,124.94,125.23,124.1,124.29,144837.0,121.2391,121.5205,120.424,120.6084,144837.0
2024-06-25 10:00:00,124.3,124.73,123.92,124.56,29789.0,120.6181,121.0353,120.2493,120.8704,29789.0
2024-06-25 10:30:00,124.57,125.18,124.48,125.13,58365.0,120.8801,121.472,120.7927,121.4235,58365.0
2024-06-25 11:00:00,125.06,125.16,124.84,124.85,28189.0,121.3556,121.4526,121.1421,121.1518,28189.0
2024-06-25 11:30:00,124.84,124.87,124.49,124.59,42809.0,121.1421,121.1712,120.8024,120.8995,42809.0
2024-06-25 12:00:00,124.63,124.83,124.56,124.74,31498.0,120.9383,121.1324,120.8704,121.045,31498.0
2024-06-25 12:30:00,124.68,124.81,124.3,124.68,20893.0,120.9868,121.113,120.6181,120.9868,20893.0
2024-06-25 13:00:00,124.68,124.85,124.54,124.85,31495.0,120.9868,121.1518,120.851,121.1518,31495.0
2024-06-25 13:30:00,124.84,124.94,124.62,124.82,53450.0,121.1421,121.2391,120.9286,121.1227,53450.0
2024-06-25 14:00:00,124.82,125.03,124.73,125.03,33733.0,121.1227,121.3264,121.0353,121.3264,33733.0
2024-06-25 14:30:00,125.03,125.06,124.69,124.81,37272.0,121.3264,121.3556,120.9965,121.113,37272.0
2024-06-25 15:00:00,124.77,125.11,124.74,125.07,57370.0,121.0741,121.4041,121.045,121.3653,57370.0
2024-06-25 15:30:00,125.07,125.68,125.06,125.55,255299.0,121.3653,121.9572,121.3556,121.831,255299.0
2024-06-26 09:30:00,126.02,126.15,124.68,125.04,108634.0,122.2871,122.4133,120.9868,121.3361,108634.0
2024-06-26 10:00:00,125.04,125.07,124.5,124.85,54183.0,121.3361,121.3653,120.8121,121.1518,54183.0
2024-06-26 10:30:00,124.79,124.82,123.87,124.34,93212.0,121.0935,121.1227,120.2008,120.6569,93212.0
2024-06-26 11:00:00,124.43,124.44,124.05,124.14,35410.0,120.7442,120.7539,120.3755,120.4628,35410.0
2024-06-26 11:30:00,124.15,124.33,124.03,124.25,36704.0,120.4725,120.6472,120.3561,120.5695,36704.0
2024-06-26 12:00:00,124.24,124.42,124.14,124.32,62378.0,120.5598,120.7345,120.4628,120.6375,62378.0
2024-06-26 12:30:00,124.31,124.47,124.22,124.35,37494.0,120.6278,120.783,120.5404,120.6666,37494.0
2024-06-26 13:00:00,124.33,124.91,124.29,124.85,38704.0,120.6472,121.21,120.6084,121.1518,38704.0
2024-06-26 13:30:00,124.85,124.99,124.73,124.89,53606.0,121.1518,121.2876,121.0353,121.1906,53606.0
2024-06-26 14:00:00,124.89,124.93,124.44,124.44,32341.0,121.1906,121.2294,120.7539,120.7539,32341.0
2024-06-26 14:30:00,124.45,124.72,124.4,124.71,33629.0,120.7636,121.0256,120.7151,121.0159,33629.0
2024-06-26 15:00:00,124.72,124.86,124.65,124.71,62884.0,121.0256,121.1615,120.9577,121.0159,62884.0
2024-06-26 15:30:00,124.7,125.0,124.56,124.58,269283.0,121.0062,121.2973,120.8704,120.8898,269283.0
2024-06-27 09:30:00,125.5,125.5,124.45,124.63,78340.0,121.7825,121.7825,120.7636,120.9383,78340.0
2024-06-27 10:00:00,124.62,124.72,123.93,124.07,33111.0,120.9286,121.0256,120.259,120.3949,33111.0
2024-06-27 10:30:00,124.06,124.33,124.04,124.26,25903.0,120.3852,120.6472,120.3658,120.5792,25903.0
2024-06-27 11:00:00,124.26,124.39,124.0,124.37,29991.0,120.5792,120.7054,120.327,120.686,29991.0
2024-06-27 11:30:00,124.37,124.47,124.18,124.29,34720.0,120.686,120.783,120.5016,120.6084,34720.0
2024-06-27 12:00:00,124.29,124.29,124.07,124.21,63520.0,120.6084,120.6084,120.3949,120.5307,63520.0
2024-06-27 12:30:00,124.21,124.33,124.02,124.28,44740.0,120.5307,120.6472,120.3464,120.5987,44740.0
2024-06-27 13:00:00,124.28,124.48,124.18,124.3,36910.0,120.5987,120.7927,120.5016,120.6181,36910.0
2024-06-27 13:30:00,124.28,124.28,124.01,124.04,29389.0,120.5987,120.5987,120.3367,120.3658,29389.0
2024-06-27 14:00:00,124.04,124.04,123.73,123.77,52168.0,120.3658,120.3658,120.0649,120.1038,52168.0
2024-06-27 14:30:00,123.76,123.98,123.66,123.92,28747.0,120.0941,120.3075,119.997,120.2493,28747.0
2024-06-27 15:00:00,123.91,124.23,123.84,124.21,54131.0,120.2396,120.5501,120.1717,120.5307,54131.0
2024-06-27 15:30:00,124.22,124.71,124.2,124.55,244370.0,120.5404,121.0159,120.521,120.8607,244370.0
2024-06-28 09:30:00,125.59,125.83,125.17,125.22,105567.0,121.8699,122.1027,121.4623,121.5108,105567.0
2024-06-28 10:00:00,125.21,125.34,124.8,125.16,57781.0,121.5011,121.6273,121.1033,121.4526,57781.0
2024-06-28 10:30:00,125.19,125.55,124.93,125.3,154605.0,121.4817,121.831,121.2294,121.5884,154605.0
2024-06-28 11:00:00,125.23,125.5,125.07,125.42,50003.0,121.5205,121.7825,121.3653,121.7049,50003.0
2024-06-28 11:30:00,125.41,125.59,125.27,125.55,48560.0,121.6952,121.8699,121.5593,121.831,48560.0
2024-06-28 12:00:00,125.54,125.97,125.48,125.8,63861.0,121.8213,122.2386,121.7631,122.0736,63861.0
2024-06-28 12:30:00,125.78,125.85,125.53,125.6,32420.0,122.0542,122.1222,121.8116,121.8796,32420.0
2024-06-28 13:00:00,125.55,125.79,125.37,125.39,36498.0,121.831,122.0639,121.6564,121.6758,36498.0
2024-06-28 13:30:00,125.39,125.57,125.37,125.39,68192.0,121.6758,121.8504,121.6564,121.6758,68192.0
2024-06-28 14:00:00,125.39,125.39,125.03,125.12,134312.0,121.6758,121.6758,121.3264,121.4138,134312.0
2024-06-28 14:30:00,125.1,125.3,124.96,125.28,91643.0,121.3944,121.5884,121.2585,121.569,91643.0
2024-06-28 15:00:00,125.28,125.7,125.2,125.6,115103.0,121.569,121.9766,121.4914,121.8796,115103.0
2024-06-28 15:30:00,125.6,126.07,125.44,125.9,369101.0,121.8796,122.3356,121.7243,122.1707,369101.0
2024-07-01 09:30:00,127.7,127.89,126.37,127.47,134603.0,123.9174,124.1017,122.6267,123.6942,134603.0
2024-07-01 10:00:00,127.51,127.66,125.65,125.78,130069.0,123.733,123.8785,121.9281,122.0542,130069.0
2024-07-01 10:30:00,125.82,126.11,125.47,126.03,99876.0,122.093,122.3744,121.7534,122.2968,99876.0
2024-07-01 11:00:00,126.04,126.28,125.81,126.14,65825.0,122.3065,122.5394,122.0833,122.4036,65825.0
2024-07-01 11:30:00,126.16,126.58,126.15,126.49,71581.0,122.423,122.8305,122.4133,122.7432,71581.0
2024-07-01 12:00:00,126.48,126.48,125.99,126.29,71788.0,122.7335,122.7335,122.258,122.5491,71788.0
2024-07-01 12:30:00,126.27,126.52,126.23,126.4,43745.0,122.5297,122.7723,122.4909,122.6559,43745.0
2024-07-01 13:00:00,126.43,126.83,126.37,126.75,43818.0,122.685,123.0731,122.6267,122.9955,43818.0
2024-07-01 13:30:00,126.72,127.36,126.71,126.99,103962.0,122.9664,123.5874,122.9567,123.2284,103962.0
2024-07-01 14:00:00,126.97,127.09,126.51,126.55,96523.0,123.209,123.3254,122.7626,122.8014,96523.0
2024-07-01 14:30:00,126.57,126.63,126.23,126.37,86901.0,122.8208,122.879,122.4909,122.6267,86901.0
2024-07-01 15:00:00,126.37,126.74,126.34,126.73,98634.0,122.6267,122.9858,122.5976,122.9761,98634.0
2024-07-01 15:30:00,126.73,126.89,126.5,126.54,252001.0,122.9761,123.1313,122.7529,122.7917,252001.0
2024-07-02 09:30:00,127.8,128.85,127.17,128.77,105450.0,124.0144,125.0333,123.4031,124.9557,105450.0
2024-07-02 10:00:00,128.78,128.84,127.77,127.91,66600.0,124.9654,125.0236,123.9853,124.1211,66600.0
2024-07-02 10:30:00,127.92,127.95,127.17,127.32,73583.0,124.1308,124.1599,123.4031,123.5486,73583.0
2024-07-02 11:00:00,127.34,127.51,126.88,127.51,53774.0,123.568,123.733,123.1216,123.733,53774.0
2024-07-02 11:30:00,127.46,127.69,127.04,127.07,97367.0,123.6845,123.9076,123.2769,123.306,97367.0
2024-07-02 12:00:00,127.1,127.11,126.6,126.77,84259.0,123.3351,123.3448,122.8499,123.0149,84259.0
2024-07-02 12:30:00,126.69,126.78,126.51,126.58,44592.0,122.9373,123.0246,122.7626,122.8305,44592.0
2024-07-02 13:00:00,126.58,126.6,126.27,126.5,37666.0,122.8305,122.8499,122.5297,122.7529,37666.0
2024-07-02 13:30:00,126.52,126.55,126.09,126.23,51179.0,122.7723,122.8014,122.355,122.4909,51179.0
2024-07-02 14:00:00,126.23,126.47,126.08,126.34,45491.0,122.4909,122.7238,122.3453,122.5976,45491.0
2024-07-02 14:30:00,126.32,126.53,126.21,126.21,44909.0,122.5782,122.782,122.4715,122.4715,44909.0
2024-07-02 15:00:00,126.21,126.83,126.18,126.83,60352.0,122.4715,123.0731,122.4424,123.0731,60352.0
2024-07-02 15:30:00,126.81,126.87,126.39,126.69,212555.0,123.0537,123.1119,122.6462,122.9373,212555.0
2024-07-03 09:30:00,126.5,127.31,126.31,126.92,159805.0,122.7529,123.5389,122.5685,123.1605,159805.0
2024-07-03 10:00:00,126.92,127.31,126.84,126.99,85383.0,123.1605,123.5389,123.0828,123.2284,85383.0
2024-07-03 10:30:00,127.01,127.39,126.45,126.6,152510.0,123.2478,123.6165,122.7044,122.8499,152510.0
2024-07-03 11:00:00,126.58,126.85,126.21,126.26,70351.0,122.8305,123.0925,122.4715,122.52,70351.0
2024-07-03 11:30:00,126.24,126.64,126.15,126.56,89787.0,122.5006,122.8887,122.4133,122.8111,89787.0
2024-07-03 12:00:00,126.54,126.68,126.34,126.58,74628.0,122.7917,122.9276,122.5976,122.8305,74628.0
2024-07-03 12:30:00,126.56,126.85,126.39,126.78,255969.0,122.8111,123.0925,122.6462,123.0246,255969.0
2024-07-05 09:30:00,126.55,127.09,126.11,126.44,124261.0,122.8014,123.3254,122.3744,122.6947,124261.0
2024-07-05 10:00:00,126.38,126.5,125.38,125.71,186438.0,122.6365,122.7529,121.6661,121.9863,186438.0
2024-07-05 10:30:00,125.6,125.95,125.34,125.72,94591.0,121.8796,122.2192,121.6273,121.996,94591.0
2024-07-05 11:00:00,125.76,126.04,125.74,125.89,61400.0,122.0348,122.3065,122.0154,122.161,61400.0
2024-07-05 11:30:00,125.89,125.94,125.23,125.35,84386.0,122.161,122.2095,121.5205,121.637,84386.0
2024-07-05 12:00:00,125.34,125.4,125.08,125.17,68865.0,121.6273,121.6855,121.375,121.4623,68865.0
2024-07-05 12:30:00,125.14,125.56,125.11,125.43,42054.0,121.4332,121.8407,121.4041,121.7146,42054.0
2024-07-05 13:00:00,125.39,125.47,124.94,125.11,71563.0,121.6758,121.7534,121.2391,121.4041,71563.0
2024-07-05 13:30:00,125.11,125.19,124.81,124.81,104292.0,121.4041,121.4817,121.113,121.113,104292.0
2024-07-05 14:00:00,124.83,124.95,124.73,124.85,189792.0,121.1324,121.2488,121.0353,121.1518,189792.0
2024-07-05 14:30:00,124.84,125.04,124.76,124.99,54101.0,121.1421,121.3361,121.0644,121.2876,54101.0
2024-07-05 15:00:00,125.01,125.08,124.7,124.71,114677.0,121.307,121.375,121.0062,121.0159,114677.0
2024-07-05 15:30:00,124.7,125.12,124.45,124.94,378435.0,121.0062,121.4138,120.7636,121.2391,378435.0
2024-07-08 09:30:00,124.04,125.31,123.91,125.16,99139.0,120.3658,121.5981,120.2396,121.4526,99139.0
2024-07-08 10:00:00,125.17,125.47,124.87,125.03,165800.0,121.4623,121.7534,121.1712,121.3264,165800.0
2024-07-08 10:30:00,125.05,125.31,124.96,125.1,25951.0,121.3458,121.5981,121.2585,121.3944,25951.0
2024-07-08 11:00:00,125.07,125.13,124.91,124.94,71617.0,121.3653,121.4235,121.21,121.2391,71617.0
2024-07-08 11:30:00,124.94,125.04,124.65,124.99,125590.0,121.2391,121.3361,120.9577,121.2876,125590.0
2024-07-08 12:00:00,124.98,125.12,124.95,125.11,84574.0,121.2779,121.4138,121.2488,121.4041,84574.0
2024-07-08 12:30:00,125.1,125.29,125.0,125.12,36343.0,121.3944,121.5787,121.2973,121.4138,36343.0
2024-07-08 13:00:00,125.11,125.12,124.94,124.96,90237.0,121.4041,121.4138,121.2391,121.2585,90237.0
2024-07-08 13:30:00,124.96,125.08,124.95,125.08,82224.0,121.2585,121.375,121.2488,121.375,82224.0
2024-07-08 14:00:00,125.1,125.19,125.02,125.07,53682.0,121.3944,121.4817,121.3167,121.3653,53682.0
2024-07-08 14:30:00,125.07,125.19,124.97,125.15,87606.0,121.3653,121.4817,121.2682,121.4429,87606.0
2024-07-08 15:00:00,125.15,125.2,124.98,125.05,110696.0,121.4429,121.4914,121.2779,121.3458,110696.0
2024-07-08 15:30:00,125.05,125.66,125.03,125.66,421344.0,121.3458,121.9378,121.3264,121.9378,421344.0
2024-07-09 09:30:00,123.88,125.7,123.82,125.52,197457.0,120.2105,121.9766,120.1523,121.8019,197457.0
2024-07-09 10:00:00,125.51,126.36,125.51,126.35,131390.0,121.7922,122.617,121.7922,122.6073,131390.0
2024-07-09 10:30:00,126.34,126.93,126.27,126.68,97025.0,122.5976,123.1702,122.5297,122.9276,97025.0
2024-07-09 11:00:00,126.66,126.81,125.97,126.2,197404.0,122.9082,123.0537,122.2386,122.4618,197404.0
2024-07-09 11:30:00,126.25,126.25,125.83,125.85,111541.0,122.5103,122.5103,122.1027,122.1222,111541.0
2024-07-09 12:00:00,125.85,125.95,125.69,125.86,54406.0,122.1222,122.2192,121.9669,122.1319,54406.0
2024-07-09 12:30:00,125.87,126.19,125.69,126.15,89744.0,122.1416,122.4521,121.9669,122.4133,89744.0
2024-07-09 13:00:00,126.16,126.59,126.16,126.23,59420.0,122.423,122.8402,122.423,122.4909,59420.0
2024-07-09 13:30:00,126.2,126.35,126.03,126.13,109688.0,122.4618,122.6073,122.2968,122.3939,109688.0
2024-07-09 14:00:00,126.11,126.29,125.95,126.07,76589.0,122.3744,122.5491,122.2192,122.3356,76589.0
2024-07-09 14:30:00,126.05,126.21,125.96,126.04,74836.0,122.3162,122.4715,122.2289,122.3065,74836.0
2024-07-09 15:00:00,126.03,126.04,125.58,125.92,101668.0,122.2968,122.3065,121.8601,122.1901,101668.0
2024-07-09 15:30:00,125.92,126.04,125.59,125.7,505598.0,122.1901,122.3065,121.8699,121.9766,505598.0
2024-07-10 09:30:00,125.64,125.67,124.94,125.26,130795.0,121.9184,121.9475,121.2391,121.5496,130795.0
2024-07-10 10:00:00,125.25,125.83,125.21,125.66,33851.0,121.5399,122.1027,121.5011,121.9378,33851.0
2024-07-10 10:30:00,125.63,126.1,125.28,125.42,34030.0,121.9087,122.3647,121.569,121.7049,34030.0
2024-07-10 11:00:00,125.48,126.15,125.48,126.09,50732.0,121.7631,122.4133,121.7631,122.355,50732.0
2024-07-10 11:30:00,126.12,126.26,126.01,126.06,32437.0,122.3842,122.52,122.2774,122.3259,32437.0
2024-07-10 12:00:00,126.04,126.32,126.03,126.12,35621.0,122.3065,122.5782,122.2968,122.3842,35621.0
2024-07-10 12:30:00,126.11,126.11,125.6,125.67,29754.0,122.3744,122.3744,121.8796,121.9475,29754.0
2024-07-10 13:00:00,125.63,125.68,125.39,125.53,53140.0,121.9087,121.9572,121.6758,121.8116,53140.0
2024-07-10 13:30:00,125.57,125.61,125.39,125.58,36347.0,121.8504,121.8893,121.6758,121.8601,36347.0
2024-07-10 14:00:00,125.59,125.8,125.4,125.62,33745.0,121.8699,122.0736,121.6855,121.899,33745.0
2024-07-10 14:30:00,125.64,125.91,125.61,125.79,30102.0,121.9184,122.1804,121.8893,122.0639,30102.0
2024-07-10 15:00:00,125.74,125.79,125.47,125.47,57833.0,122.0154,122.0639,121.7534,121.7534,57833.0
2024-07-10 15:30:00,125.47,126.34,125.39,126.2,240158.0,121.7534,122.5976,121.6758,122.4618,240158.0
2024-07-11 09:30:00,125.98,126.64,125.6,126.37,136959.0,122.2483,122.8887,121.8796,122.6267,136959.0
2024-07-11 10:00:00,126.41,127.07,126.39,126.83,50251.0,122.6656,123.306,122.6462,123.0731,50251.0
2024-07-11 10:30:00,126.81,128.08,126.81,128.08,93195.0,123.0537,124.2861,123.0537,124.2861,93195.0
2024-07-11 11:00:00,128.08,128.11,127.42,127.46,70777.0,124.2861,124.3152,123.6456,123.6845,70777.0
2024-07-11 11:30:00,127.48,127.77,127.42,127.42,41034.0,123.7039,123.9853,123.6456,123.6456,41034.0
2024-07-11 12:00:00,127.37,127.6,127.15,127.38,45779.0,123.5971,123.8203,123.3836,123.6068,45779.0
2024-07-11 12:30:00,127.35,127.66,127.22,127.65,46700.0,123.5777,123.8785,123.4516,123.8688,46700.0
2024-07-11 13:00:00,127.69,128.07,127.64,127.93,33872.0,123.9076,124.2764,123.8591,124.1405,33872.0
2024-07-11 13:30:00,127.92,128.17,127.88,128.15,36931.0,124.1308,124.3734,124.092,124.354,36931.0
2024-07-11 14:00:00,128.11,128.2,127.96,128.04,25517.0,124.3152,124.4025,124.1696,124.2473,25517.0
2024-07-11 14:30:00,128.09,128.28,128.07,128.23,26963.0,124.2958,124.4802,124.2764,124.4317,26963.0
2024-07-11 15:00:00,128.22,128.32,128.07,128.23,32423.0,124.4219,124.519,124.2764,124.4317,32423.0
2024-07-11 15:30:00,128.25,128.53,128.13,128.19,244809.0,124.4511,124.7228,124.3346,124.3928,244809.0
2024-07-12 09:30:00,129.35,129.47,128.06,128.06,93651.0,125.5185,125.6349,124.2667,124.2667,93651.0
2024-07-12 10:00:00,128.0,128.51,127.75,128.38,66323.0,124.2085,124.7034,123.9659,124.5772,66323.0
2024-07-12 10:30:00,128.4,128.43,127.92,128.05,48772.0,124.5966,124.6257,124.1308,124.257,48772.0
2024-07-12 11:00:00,128.09,128.41,128.09,128.32,23363.0,124.2958,124.6063,124.2958,124.519,23363.0
2024-07-12 11:30:00,128.31,128.41,127.96,128.19,29880.0,124.5093,124.6063,124.1696,124.3928,29880.0
2024-07-12 12:00:00,128.16,128.28,127.75,127.93,19840.0,124.3637,124.4802,123.9659,124.1405,19840.0
2024-07-12 12:30:00,127.9,128.19,127.85,128.12,48605.0,124.1114,124.3928,124.0629,124.3249,48605.0
2024-07-12 13:00:00,128.0,128.13,127.93,128.12,30973.0,124.2085,124.3346,124.1405,124.3249,30973.0
2024-07-12 13:30:00,128.12,128.48,128.08,128.45,32740.0,124.3249,124.6742,124.2861,124.6451,32740.0
2024-07-12 14:00:00,128.46,128.61,128.24,128.28,117767.0,124.6548,124.8004,124.4414,124.4802,117767.0
2024-07-12 14:30:00,128.29,128.8,128.24,128.79,93674.0,124.4899,124.9848,124.4414,124.9751,93674.0
2024-07-12 15:00:00,128.79,129.02,128.69,128.81,69785.0,124.9751,125.1983,124.878,124.9945,69785.0
2024-07-12 15:30:00,128.8,128.98,128.64,128.96,300252.0,124.9848,125.1594,124.8295,125.14,300252.0
2024-07-15 09:30:00,130.25,130.71,129.65,130.44,133009.0,126.3918,126.8382,125.8096,126.5762,133009.0
2024-07-15 10:00:00,130.44,131.37,130.35,131.23,92133.0,126.5762,127.4786,126.4889,127.3428,92133.0
2024-07-15 10:30:00,131.21,132.4,131.07,132.37,149826.0,127.3234,128.4781,127.1875,128.449,149826.0
2024-07-15 11:00:00,132.31,133.0,132.26,132.73,128042.0,128.3908,129.0604,128.3423,128.7984,128042.0
2024-07-15 11:30:00,132.58,133.64,132.51,133.53,89550.0,128.6528,129.6814,128.5849,129.5747,89550.0
2024-07-15 12:00:00,133.47,134.04,133.26,133.99,156752.0,129.5164,130.0696,129.3127,130.021,156752.0
2024-07-15 12:30:00,133.97,134.04,133.49,133.56,126763.0,130.0016,130.0696,129.5358,129.6038,126763.0
2024-07-15 13:00:00,133.52,133.61,133.16,133.28,102122.0,129.565,129.6523,129.2156,129.3321,102122.0
2024-07-15 13:30:00,133.28,133.36,132.97,133.17,96313.0,129.3321,129.4097,129.0312,129.2253,96313.0
2024-07-15 14:00:00,133.1,134.08,132.89,133.98,181740.0,129.1574,130.1084,128.9536,130.0113,181740.0
2024-07-15 14:30:00,133.97,134.32,133.83,133.91,88393.0,130.0016,130.3413,129.8658,129.9434,88393.0
2024-07-15 15:00:00,133.91,134.09,133.75,133.93,133725.0,129.9434,130.1181,129.7881,129.9628,133725.0
2024-07-15 15:30:00,133.94,133.97,132.6,132.67,441790.0,129.9725,130.0016,128.6722,128.7401,441790.0
2024-07-16 09:30:00,132.34,132.48,131.53,131.9,267787.0,128.4199,128.5558,127.6339,127.9929,267787.0
2024-07-16 10:00:00,131.89,132.56,131.74,132.31,172669.0,127.9832,128.6334,127.8377,128.3908,172669.0
2024-07-16 10:30:00,132.33,133.08,132.11,132.99,163808.0,128.4102,129.138,128.1967,129.0507,163808.0
2024-07-16 11:00:00,133.01,133.04,132.4,132.4,48406.0,129.0701,129.0992,128.4781,128.4781,48406.0
2024-07-16 11:30:00,132.4,132.4,131.77,131.99,47585.0,128.4781,128.4781,127.8668,128.0803,47585.0
2024-07-16 12:00:00,132.01,132.43,131.79,132.03,53892.0,128.0997,128.5072,127.8862,128.1191,53892.0
2024-07-16 12:30:00,132.01,132.05,131.58,131.63,44642.0,128.0997,128.1385,127.6824,127.7309,44642.0
2024-07-16 13:00:00,131.62,131.95,131.22,131.28,57318.0,127.7212,128.0415,127.3331,127.3913,57318.0
2024-07-16 13:30:00,131.27,131.77,131.2,131.76,112549.0,127.3816,127.8668,127.3137,127.8571,112549.0
2024-07-16 14:00:00,131.77,131.81,131.33,131.33,113880.0,127.8668,127.9056,127.4398,127.4398,113880.0
2024-07-16 14:30:00,131.32,131.84,131.21,131.73,67862.0,127.4301,127.9347,127.3234,127.828,67862.0
2024-07-16 15:00:00,131.71,131.83,131.56,131.76,127015.0,127.8086,127.925,127.663,127.8571,127015.0
2024-07-16 15:30:00,131.74,131.74,131.3,131.54,293575.0,127.8377,127.8377,127.4107,127.6436,293575.0
2024-07-17 09:30:00,130.72,133.11,130.71,132.88,154603.0,127.7199,130.055,127.7101,129.8303,154603.0
2024-07-17 10:00:00,132.8,132.99,132.0,132.27,99927.0,129.7521,129.9378,128.9705,129.2343,99927.0
2024-07-17 10:30:00,132.3,132.3,131.28,131.7,116875.0,129.2636,129.2636,128.267,128.6774,116875.0
2024-07-17 11:00:00,131.66,131.78,131.35,131.66,60138.0,128.6383,128.7555,128.3354,128.6383,60138.0
2024-07-17 11:30:00,131.63,132.55,131.21,132.44,244461.0,128.609,129.5079,128.1986,129.4004,244461.0
2024-07-17 12:00:00,132.55,132.68,131.98,132.14,79910.0,129.5079,129.6349,128.9509,129.1073,79910.0
2024-07-17 12:30:00,132.11,132.51,131.91,132.47,64178.0,129.078,129.4688,128.8826,129.4297,64178.0
2024-07-17 13:00:00,132.5,132.53,132.0,132.31,38751.0,129.459,129.4883,128.9705,129.2734,38751.0
2024-07-17 13:30:00,132.3,132.5,132.09,132.45,41602.0,129.2636,129.459,129.0584,129.4102,41602.0
2024-07-17 14:00:00,132.43,132.51,132.0,132.36,48790.0,129.3906,129.4688,128.9705,129.3222,48790.0
2024-07-17 14:30:00,132.36,132.53,132.25,132.35,48006.0,129.3222,129.4883,129.2148,129.3125,48006.0
2024-07-17 15:00:00,132.37,132.49,132.15,132.44,55593.0,129.332,129.4492,129.117,129.4004,55593.0
2024-07-17 15:30:00,132.45,132.79,132.28,132.39,258747.0,129.4102,129.7424,129.2441,129.3515,258747.0
2024-07-18 09:30:00,131.73,132.54,131.38,132.2,109693.0,128.7067,129.4981,128.3647,129.1659,109693.0
2024-07-18 10:00:00,132.14,133.03,131.92,133.02,65338.0,129.1073,129.9768,128.8923,129.9671,65338.0
2024-07-18 10:30:00,133.08,133.4,132.42,132.92,53593.0,130.0257,130.3384,129.3808,129.8694,53593.0
2024-07-18 11:00:00,132.88,133.84,132.86,133.78,62073.0,129.8303,130.7683,129.8108,130.7096,62073.0
2024-07-18 11:30:00,133.81,134.42,133.71,134.42,91742.0,130.7389,131.3349,130.6412,131.3349,91742.0
2024-07-18 12:00:00,134.47,134.74,134.31,134.39,64046.0,131.3838,131.6476,131.2275,131.3056,64046.0
2024-07-18 12:30:00,134.35,134.35,133.78,133.91,48749.0,131.2666,131.2666,130.7096,130.8367,48749.0
2024-07-18 13:00:00,133.9,134.1,133.76,133.93,45500.0,130.8269,131.0223,130.6901,130.8562,45500.0
2024-07-18 13:30:00,133.9,134.11,133.67,133.8,59769.0,130.8269,131.0321,130.6022,130.7292,59769.0
2024-07-18 14:00:00,133.81,133.84,132.98,133.02,62294.0,130.7389,130.7683,129.928,129.9671,62294.0
2024-07-18 14:30:00,133.01,133.03,132.55,132.65,57652.0,129.9573,129.9768,129.5079,129.6056,57652.0
2024-07-18 15:00:00,132.64,132.77,132.28,132.7,83015.0,129.5958,129.7228,129.2441,129.6544,83015.0
2024-07-18 15:30:00,132.68,132.71,132.08,132.2,245883.0,129.6349,129.6642,129.0487,129.1659,245883.0
2024-07-19 09:30:00,132.4,132.43,130.65,131.86,218329.0,129.3613,129.3906,127.6515,128.8337,218329.0
2024-07-19 10:00:00,131.88,132.27,130.93,131.06,48406.0,128.8532,129.2343,127.925,128.0521,48406.0
2024-07-19 10:30:00,131.05,131.55,130.7,130.73,42344.0,128.0423,128.5308,127.7003,127.7296,42344.0
2024-07-19 11:00:00,130.71,131.23,129.86,129.92,558724.0,127.7101,128.2182,126.8796,126.9382,558724.0
2024-07-19 11:30:00,129.92,130.38,129.84,130.37,57321.0,126.9382,127.3877,126.8601,127.3779,57321.0
2024-07-19 12:00:00,130.41,130.51,129.71,129.81,57897.0,127.417,127.5147,126.733,126.8308,57897.0
2024-07-19 12:30:00,129.82,129.92,129.6,129.8,49961.0,126.8405,126.9382,126.6256,126.821,49961.0
2024-07-19 13:00:00,129.79,130.13,129.71,129.85,34683.0,126.8112,127.1434,126.733,126.8698,34683.0
2024-07-19 13:30:00,129.88,130.06,129.66,129.79,103682.0,126.8991,127.075,126.6842,126.8112,103682.0
2024-07-19 14:00:00,129.79,129.96,129.42,129.47,38670.0,126.8112,126.9773,126.4497,126.4986,38670.0
2024-07-19 14:30:00,129.49,129.52,129.18,129.38,46108.0,126.5181,126.5474,126.2152,126.4106,46108.0
2024-07-19 15:00:00,129.36,129.48,128.87,128.89,91656.0,126.3911,126.5083,125.9123,125.9319,91656.0
2024-07-19 15:30:00,128.89,129.36,128.6,129.26,365549.0,125.9319,126.3911,125.6485,126.2934,365549.0
2024-07-22 09:30:00,128.63,128.94,127.28,127.33,111972.0,125.6778,125.9807,124.3588,124.4077,111972.0
2024-07-22 10:00:00,127.33,128.3,127.24,128.19,39744.0,124.4077,125.3554,124.3197,125.2479,39744.0
2024-07-22 10:30:00,128.1,128.32,127.67,128.31,33845.0,125.16,125.3749,124.7399,125.3652,33845.0
2024-07-22 11:00:00,128.33,128.53,127.94,128.09,102654.0,125.3847,125.5801,125.0037,125.1502,102654.0
2024-07-22 11:30:00,128.12,128.46,127.71,127.96,51836.0,125.1795,125.5117,124.7789,125.0232,51836.0
2024-07-22 12:00:00,127.96,128.07,127.72,127.91,30846.0,125.0232,125.1307,124.7887,124.9744,30846.0
2024-07-22 12:30:00,127.86,128.02,127.67,127.95,25840.0,124.9255,125.0818,124.7399,125.0134,25840.0
2024-07-22 13:00:00,127.96,128.46,127.96,128.32,44861.0,125.0232,125.5117,125.0232,125.3749,44861.0
2024-07-22 13:30:00,128.32,128.42,127.62,127.66,72033.0,125.3749,125.4727,124.691,124.7301,72033.0
2024-07-22 14:00:00,127.65,127.66,127.09,127.28,65829.0,124.7203,124.7301,124.1732,124.3588,65829.0
2024-07-22 14:30:00,127.25,127.35,127.09,127.29,71830.0,124.3295,124.4272,124.1732,124.3686,71830.0
2024-07-22 15:00:00,127.28,127.47,127.02,127.27,91515.0,124.3588,124.5445,124.1048,124.349,91515.0
2024-07-22 15:30:00,127.25,127.56,126.84,126.93,374856.0,124.3295,124.6324,123.9289,124.0168,374856.0
2024-07-23 09:30:00,125.89,126.03,125.01,125.69,127103.0,123.0007,123.1375,122.1409,122.8053,127103.0
2024-07-23 10:00:00,125.69,126.18,125.38,125.48,106021.0,122.8053,123.2841,122.5024,122.6001,106021.0
2024-07-23 10:30:00,125.46,125.83,124.92,125.0,126376.0,122.5806,122.9421,122.053,122.1311,126376.0
2024-07-23 11:00:00,125.02,125.03,124.12,124.24,167156.0,122.1507,122.1605,121.2713,121.3886,167156.0
2024-07-23 11:30:00,124.23,124.84,124.18,124.78,131933.0,121.3788,121.9748,121.33,121.9162,131933.0
2024-07-23 12:00:00,124.79,125.22,124.79,124.85,94003.0,121.926,122.3461,121.926,121.9846,94003.0
2024-07-23 12:30:00,124.83,125.19,124.75,125.0,64025.0,121.965,122.3168,121.8869,122.1311,64025.0
2024-07-23 13:00:00,125.0,125.2,124.93,125.1,84420.0,122.1311,122.3266,122.0628,122.2288,84420.0
2024-07-23 13:30:00,125.1,125.21,125.0,125.12,107227.0,122.2288,122.3363,122.1311,122.2484,107227.0
2024-07-23 14:00:00,125.11,125.38,125.03,125.1,71419.0,122.2386,122.5024,122.1605,122.2288,71419.0
2024-07-23 14:30:00,125.11,125.26,124.97,125.07,154293.0,122.2386,122.3852,122.1018,122.1995,154293.0
2024-07-23 15:00:00,125.06,125.13,124.99,125.01,128826.0,122.1898,122.2582,122.1214,122.1409,128826.0
2024-07-23 15:30:00,125.01,125.05,124.39,124.89,586617.0,122.1409,122.18,121.5351,122.0237,586617.0
2024-07-24 09:30:00,125.91,126.64,125.13,125.13,126943.0,123.0203,123.7335,122.2582,122.2582,126943.0
2024-07-24 10:00:00,125.18,125.41,124.64,125.31,117103.0,122.307,122.5317,121.7794,122.434,117103.0
2024-07-24 10:30:00,125.17,126.03,125.16,125.64,36003.0,122.2972,123.1375,122.2875,122.7565,36003.0
2024-07-24 11:00:00,125.63,126.08,125.27,125.79,30180.0,122.7467,123.1864,122.3949,122.903,30180.0
2024-07-24 11:30:00,125.86,126.09,125.57,125.64,34647.0,122.9714,123.1961,122.6881,122.7565,34647.0
2024-07-24 12:00:00,125.65,125.82,125.29,125.39,53688.0,122.7662,122.9323,122.4145,122.5122,53688.0
2024-07-24 12:30:00,125.38,125.41,124.97,125.13,76653.0,122.5024,122.5317,122.1018,122.2582,76653.0
2024-07-24 13:00:00,125.2,125.59,125.1,125.33,26571.0,122.3266,122.7076,122.2288,122.4536,26571.0
2024-07-24 13:30:00,125.33,125.4,125.0,125.05,64277.0,122.4536,122.522,122.1311,122.18,64277.0
2024-07-24 14:00:00,125.05,125.36,124.9,125.16,96064.0,122.18,122.4829,122.0334,122.2875,96064.0
2024-07-24 14:30:00,125.16,125.53,125.13,125.5,42454.0,122.2875,122.649,122.2582,122.6197,42454.0
2024-07-24 15:00:00,125.49,125.49,125.1,125.13,41779.0,122.6099,122.6099,122.2288,122.2582,41779.0
2024-07-24 15:30:00,125.15,125.25,124.93,125.1,265951.0,122.2777,122.3754,122.0628,122.2288,265951.0
2024-07-25 09:30:00,125.46,126.33,125.3,126.09,127619.0,122.5806,123.4306,122.4243,123.1961,127619.0
2024-07-25 10:00:00,126.17,126.82,125.99,126.55,66608.0,123.2743,123.9094,123.0984,123.6456,66608.0
2024-07-25 10:30:00,126.49,126.52,125.79,126.32,96406.0,123.5869,123.6163,122.903,123.4208,96406.0
2024-07-25 11:00:00,126.34,126.71,126.32,126.55,25097.0,123.4404,123.8019,123.4208,123.6456,25097.0
2024-07-25 11:30:00,126.54,127.08,126.49,127.05,46534.0,123.6358,124.1634,123.5869,124.1341,46534.0
2024-07-25 12:00:00,126.99,127.42,126.97,127.36,101397.0,124.0755,124.4956,124.0559,124.437,101397.0
2024-07-25 12:30:00,127.32,127.37,127.09,127.28,41927.0,124.3979,124.4468,124.1732,124.3588,41927.0
2024-07-25 13:00:00,127.3,127.71,127.3,127.54,33550.0,124.3784,124.7789,124.3784,124.6128,33550.0
2024-07-25 13:30:00,127.52,127.84,127.24,127.29,63669.0,124.5933,124.906,124.3197,124.3686,63669.0
2024-07-25 14:00:00,127.28,127.28,126.89,127.04,39638.0,124.3588,124.3588,123.9778,124.1243,39638.0
2024-07-25 14:30:00,127.09,127.26,126.98,127.07,58290.0,124.1732,124.3393,124.0657,124.1536,58290.0
2024-07-25 15:00:00,127.08,127.91,127.06,127.91,79025.0,124.1634,124.9744,124.1439,124.9744,79025.0
2024-07-25 15:30:00,127.9,128.06,126.79,127.09,372259.0,124.9646,125.1209,123.8801,124.1732,372259.0
2024-07-26 09:30:00,126.8,127.33,126.35,126.94,122566.0,123.8898,124.4077,123.4502,124.0266,122566.0
2024-07-26 10:00:00,126.84,127.01,125.54,125.67,110620.0,123.9289,124.095,122.6588,122.7858,110620.0
2024-07-26 10:30:00,125.7,126.34,125.54,125.67,54245.0,122.8151,123.4404,122.6588,122.7858,54245.0
2024-07-26 11:00:00,125.72,126.21,125.61,125.78,71886.0,122.8346,123.3134,122.7271,122.8932,71886.0
2024-07-26 11:30:00,125.8,126.58,125.51,126.56,75112.0,122.9128,123.6749,122.6294,123.6553,75112.0
2024-07-26 12:00:00,126.59,126.96,126.53,126.93,41546.0,123.6847,124.0462,123.626,124.0168,41546.0
2024-07-26 12:30:00,126.89,127.18,126.68,127.15,40640.0,123.9778,124.2611,123.7726,124.2318,40640.0
2024-07-26 13:00:00,127.15,127.6,127.04,127.54,66472.0,124.2318,124.6715,124.1243,124.6128,66472.0
2024-07-26 13:30:00,127.52,127.66,127.21,127.45,111767.0,124.5933,124.7301,124.2904,124.5249,111767.0
2024-07-26 14:00:00,127.43,127.66,127.38,127.54,71901.0,124.5054,124.7301,124.4565,124.6128,71901.0
2024-07-26 14:30:00,127.56,127.67,127.37,127.49,72897.0,124.6324,124.7399,124.4468,124.564,72897.0
2024-07-26 15:00:00,127.43,127.77,127.33,127.62,60296.0,124.5054,124.8376,124.4077,124.691,60296.0
2024-07-26 15:30:00,127.63,127.63,127.0,127.2,265543.0,124.7008,124.7008,124.0852,124.2807,265543.0
2024-07-29 09:30:00,127.5,127.98,125.23,125.31,104887.0,124.5738,125.0428,122.3559,122.434,104887.0
2024-07-29 10:00:00,125.35,125.8,124.98,125.04,33901.0,122.4731,122.9128,122.1116,122.1702,33901.0
2024-07-29 10:30:00,125.0,125.0,124.16,124.24,108160.0,122.1311,122.1311,121.3104,121.3886,108160.0
2024-07-29 11:00:00,124.21,124.54,123.86,124.39,84961.0,121.3593,121.6817,121.0173,121.5351,84961.0
2024-07-29 11:30:00,124.34,124.48,123.96,124.37,77748.0,121.4863,121.6231,121.115,121.5156,77748.0
2024-07-29 12:00:00,124.39,124.8,124.33,124.42,61514.0,121.5351,121.9357,121.4765,121.5645,61514.0
2024-07-29 12:30:00,124.44,124.71,124.2,124.49,51126.0,121.584,121.8478,121.3495,121.6328,51126.0
2024-07-29 13:00:00,124.5,124.75,124.39,124.42,51421.0,121.6426,121.8869,121.5351,121.5645,51421.0
2024-07-29 13:30:00,124.36,124.73,124.19,124.71,57275.0,121.5058,121.8673,121.3397,121.8478,57275.0
2024-07-29 14:00:00,124.71,124.87,124.44,124.76,48055.0,121.8478,122.0041,121.584,121.8967,48055.0
2024-07-29 14:30:00,124.78,124.78,124.43,124.66,33189.0,121.9162,121.9162,121.5742,121.7989,33189.0
2024-07-29 15:00:00,124.65,124.9,124.58,124.8,78406.0,121.7892,122.0334,121.7208,121.9357,78406.0
2024-07-29 15:30:00,124.81,125.37,124.76,125.18,233011.0,121.9455,122.4927,121.8967,122.307,233011.0
2024-07-30 09:30:00,125.11,126.42,125.11,126.19,53205.0,122.2386,123.5186,122.2386,123.2938,53205.0
2024-07-30 10:00:00,126.2,126.21,125.63,125.93,49072.0,123.3036,123.3134,122.7467,123.0398,49072.0
2024-07-30 10:30:00,125.88,126.4,125.78,126.29,29459.0,122.9909,123.499,122.8932,123.3915,29459.0
2024-07-30 11:00:00,126.31,126.31,125.72,125.75,55867.0,123.4111,123.4111,122.8346,122.8639,55867.0
2024-07-30 11:30:00,125.67,125.8,125.46,125.68,35673.0,122.7858,122.9128,122.5806,122.7955,35673.0
2024-07-30 12:00:00,125.66,125.88,125.35,125.74,46539.0,122.776,122.9909,122.4731,122.8542,46539.0
2024-07-30 12:30:00,125.79,126.38,125.7,126.24,38534.0,122.903,123.4795,122.8151,123.3427,38534.0
2024-07-30 13:00:00,126.19,126.31,125.98,126.05,34883.0,123.2938,123.4111,123.0887,123.157,34883.0
2024-07-30 13:30:00,126.03,126.36,126.03,126.33,61928.0,123.1375,123.4599,123.1375,123.4306,61928.0
2024-07-30 14:00:00,126.33,126.4,125.94,125.96,52083.0,123.4306,123.499,123.0496,123.0691,52083.0
2024-07-30 14:30:00,125.94,126.12,125.8,125.93,53027.0,123.0496,123.2254,122.9128,123.0398,53027.0
2024-07-30 15:00:00,125.94,126.5,125.9,126.48,82275.0,123.0496,123.5967,123.0105,123.5772,82275.0
2024-07-30 15:30:00,126.46,126.81,126.11,126.16,292701.0,123.5576,123.8996,123.2157,123.2645,292701.0
2024-07-31 09:30:00,128.15,128.57,127.01,127.17,125528.0,125.2088,125.6192,124.095,124.2513,125528.0
2024-07-31 10:00:00,127.26,127.75,126.9,127.53,123504.0,124.3393,124.818,123.9875,124.6031,123504.0
2024-07-31 10:30:00,127.41,127.49,126.62,127.02,89991.0,124.4858,124.564,123.714,124.1048,89991.0
2024-07-31 11:00:00,126.98,127.55,126.95,126.99,59782.0,124.0657,124.6226,124.0364,124.0755,59782.0
2024-07-31 11:30:00,127.03,127.22,126.49,126.53,45546.0,124.1146,124.3002,123.5869,123.626,45546.0
2024-07-31 12:00:00,126.49,127.1,126.46,126.99,51191.0,123.5869,124.1829,123.5576,124.0755,51191.0
2024-07-31 12:30:00,126.98,127.41,126.95,127.05,49644.0,124.0657,124.4858,124.0364,124.1341,49644.0
2024-07-31 13:00:00,127.03,127.28,126.64,126.79,37489.0,124.1146,124.3588,123.7335,123.8801,37489.0
2024-07-31 13:30:00,126.75,127.34,126.59,127.32,91110.0,123.841,124.4174,123.6847,124.3979,91110.0
2024-07-31 14:00:00,127.25,127.55,127.05,127.25,121255.0,124.3295,124.6226,124.1341,124.3295,121255.0
2024-07-31 14:30:00,127.24,127.73,127.24,127.55,90655.0,124.3197,124.7985,124.3197,124.6226,90655.0
2024-07-31 15:00:00,127.52,127.8,127.22,127.63,97848.0,124.5933,124.8669,124.3002,124.7008,97848.0
2024-07-31 15:30:00,127.64,127.9,126.67,126.78,367156.0,124.7106,124.9646,123.7628,123.8703,367156.0
2024-08-01 09:30:00,127.12,128.01,125.51,125.81,75173.0,124.2025,125.0721,122.6294,122.9226,75173.0
2024-08-01 10:00:00,125.69,125.88,124.62,125.16,83665.0,122.8053,122.9909,121.7599,122.2875,83665.0
2024-08-01 10:30:00,125.21,125.61,124.4,124.66,156667.0,122.3363,122.7271,121.5449,121.7989,156667.0
2024-08-01 11:00:00,124.69,124.92,124.29,124.49,84506.0,121.8283,122.053,121.4374,121.6328,84506.0
2024-08-01 11:30:00,124.43,124.7,123.8,123.87,81671.0,121.5742,121.838,120.9587,121.0271,81671.0
2024-08-01 12:00:00,123.88,124.18,123.55,124.15,80176.0,121.0368,121.33,120.7144,121.3007,80176.0
2024-08-01 12:30:00,124.11,124.17,123.37,123.88,63805.0,121.2616,121.3202,120.5386,121.0368,63805.0
2024-08-01 13:00:00,123.88,123.94,123.21,123.29,80427.0,121.0368,121.0955,120.3822,120.4604,80427.0
2024-08-01 13:30:00,123.25,123.48,123.07,123.24,70379.0,120.4213,120.646,120.2454,120.4115,70379.0
2024-08-01 14:00:00,123.21,123.26,122.64,122.69,102523.0,120.3822,120.4311,119.8253,119.8742,102523.0
2024-08-01 14:30:00,122.64,123.11,122.59,123.11,87645.0,119.8253,120.2845,119.7765,120.2845,87645.0
2024-08-01 15:00:00,123.06,123.06,122.59,122.9,146616.0,120.2357,120.2357,119.7765,120.0793,146616.0
2024-08-01 15:30:00,122.91,123.65,122.86,123.07,535186.0,120.0891,120.8121,120.0403,120.2454,535186.0
2024-08-02 09:30:00,124.68,126.04,123.06,123.53,454720.0,121.8185,123.1473,120.2357,120.6949,454720.0
2024-08-02 10:00:00,123.47,125.1,122.79,122.82,330801.0,120.6363,122.2288,119.9719,120.0012,330801.0
2024-08-02 10:30:00,122.77,122.8,120.74,121.26,444171.0,119.9523,119.9816,117.9689,118.477,444171.0
2024-08-02 11:00:00,121.35,122.4,120.52,122.26,303849.0,118.5649,119.5908,117.754,119.454,303849.0
2024-08-02 11:30:00,122.26,122.92,121.94,122.0,132982.0,119.454,120.0989,119.1414,119.2,132982.0
2024-08-02 12:00:00,121.99,122.23,121.27,121.3,119076.0,119.1902,119.4247,118.4868,118.5161,119076.0
2024-08-02 12:30:00,121.26,121.37,120.8,121.28,134949.0,118.477,118.5845,118.0275,118.4965,134949.0
2024-08-02 13:00:00,121.24,121.3,120.49,120.64,140991.0,118.4574,118.5161,117.7247,117.8712,140991.0
2024-08-02 13:30:00,120.63,120.86,120.02,120.24,129352.0,117.8614,118.0862,117.2654,117.4804,129352.0
2024-08-02 14:00:00,120.26,120.85,120.0,120.8,351373.0,117.4999,118.0764,117.2459,118.0275,351373.0
2024-08-02 14:30:00,120.81,121.8,120.78,120.98,177774.0,118.0373,119.0046,118.008,118.2034,177774.0
2024-08-02 15:00:00,120.98,122.18,120.85,122.07,190658.0,118.2034,119.3759,118.0764,119.2684,190658.0
2024-08-02 15:30:00,122.1,123.24,121.82,122.78,781533.0,119.2977,120.4115,119.0241,119.9621,781533.0
2024-08-05 09:30:00,120.59,123.26,119.78,122.18,436424.0,117.8224,120.4311,117.0309,119.3759,436424.0
2024-08-05 10:00:00,122.21,122.82,121.62,121.63,276882.0,119.4052,120.0012,118.8287,118.8385,276882.0
2024-08-05 10:30:00,121.75,122.47,121.46,121.85,232744.0,118.9557,119.6592,118.6724,119.0534,232744.0
2024-08-05 11:00:00,121.85,122.57,121.53,122.55,278960.0,119.0534,119.7569,118.7408,119.7374,278960.0
2024-08-05 11:30:00,122.55,123.5,122.55,123.48,206519.0,119.7374,120.6656,119.7374,120.646,206519.0
2024-08-05 12:00:00,123.47,124.45,123.47,124.34,172948.0,120.6363,121.5938,120.6363,121.4863,172948.0
2024-08-05 12:30:00,124.33,124.38,123.31,123.66,146888.0,121.4765,121.5254,120.4799,120.8219,146888.0
2024-08-05 13:00:00,123.64,123.87,123.31,123.35,170745.0,120.8024,121.0271,120.4799,120.519,170745.0
2024-08-05 13:30:00,123.36,123.43,122.95,123.08,98460.0,120.5288,120.5972,120.1282,120.2552,98460.0
2024-08-05 14:00:00,123.09,123.81,122.91,123.68,108259.0,120.265,120.9685,120.0891,120.8414,108259.0
2024-08-05 14:30:00,123.67,123.85,123.26,123.43,111207.0,120.8317,121.0075,120.4311,120.5972,111207.0
2024-08-05 15:00:00,123.44,123.73,123.21,123.43,168564.0,120.6069,120.8903,120.3822,120.5972,168564.0
2024-08-05 15:30:00,123.44,123.47,122.68,123.17,513019.0,120.6069,120.6363,119.8644,120.3431,513019.0
2024-08-06 09:30:00,122.47,123.93,122.16,123.37,159462.0,119.6592,121.0857,119.3563,120.5386,159462.0
2024-08-06 10:00:00,123.42,123.55,122.52,123.2,137264.0,120.5874,120.7144,119.7081,120.3725,137264.0
2024-08-06 10:30:00,123.24,123.72,123.14,123.29,185788.0,120.4115,120.8805,120.3138,120.4604,185788.0
2024-08-06 11:00:00,123.28,123.32,122.56,122.74,102806.0,120.4506,120.4897,119.7471,119.923,102806.0
2024-08-06 11:30:00,122.69,123.3,122.69,122.97,72692.0,119.8742,120.4702,119.8742,120.1477,72692.0
2024-08-06 12:00:00,123.0,123.35,122.92,123.06,92845.0,120.177,120.519,120.0989,120.2357,92845.0
2024-08-06 12:30:00,123.08,123.22,122.66,122.86,90039.0,120.2552,120.392,119.8448,120.0403,90039.0
2024-08-06 13:00:00,122.95,122.97,122.5,122.96,124188.0,120.1282,120.1477,119.6885,120.138,124188.0
2024-08-06 13:30:00,122.97,123.53,122.96,123.46,51133.0,120.1477,120.6949,120.138,120.6265,51133.0
2024-08-06 14:00:00,123.46,123.54,123.06,123.47,81140.0,120.6265,120.7047,120.2357,120.6363,81140.0
2024-08-06 14:30:00,123.48,124.28,123.4,123.73,295662.0,120.646,121.4277,120.5679,120.8903,295662.0
2024-08-06 15:00:00,123.71,123.73,123.17,123.35,173276.0,120.8708,120.8903,120.3431,120.519,173276.0
2024-08-06 15:30:00,123.35,123.49,122.25,122.26,440224.0,120.519,120.6558,119.4443,119.454,440224.0
2024-08-07 09:30:00,124.11,125.38,124.11,125.38,138453.0,121.2616,122.5024,121.2616,122.5024,138453.0
2024-08-07 10:00:00,125.28,125.28,123.85,123.94,51539.0,122.4047,122.4047,121.0075,121.0955,51539.0
2024-08-07 10:30:00,124.05,124.58,123.85,124.45,46111.0,121.2029,121.7208,121.0075,121.5938,46111.0
2024-08-07 11:00:00,124.47,124.94,124.45,124.85,48032.0,121.6133,122.0725,121.5938,121.9846,48032.0
2024-08-07 11:30:00,124.84,124.99,124.47,124.86,70296.0,121.9748,122.1214,121.6133,121.9944,70296.0
2024-08-07 12:00:00,124.86,124.96,124.46,124.83,53427.0,121.9944,122.0921,121.6035,121.965,53427.0
2024-08-07 12:30:00,124.84,125.05,124.26,124.26,52043.0,121.9748,122.18,121.4081,121.4081,52043.0
2024-08-07 13:00:00,124.25,124.35,123.88,124.07,55803.0,121.3984,121.4961,121.0368,121.2225,55803.0
2024-08-07 13:30:00,124.06,124.63,123.74,123.78,70235.0,121.2127,121.7696,120.9001,120.9391,70235.0
2024-08-07 14:00:00,123.8,123.86,123.13,123.56,57633.0,120.9587,121.0173,120.3041,120.7242,57633.0
2024-08-07 14:30:00,123.51,123.68,123.29,123.57,62184.0,120.6753,120.8414,120.4604,120.734,62184.0
2024-08-07 15:00:00,123.63,123.89,123.41,123.5,100920.0,120.7926,121.0466,120.5776,120.6656,100920.0
2024-08-07 15:30:00,123.49,123.51,122.93,123.15,395719.0,120.6558,120.6753,120.1087,120.3236,395719.0
2024-08-08 09:30:00,123.44,125.18,123.44,125.09,124391.0,120.6069,122.307,120.6069,122.2191,124391.0
2024-08-08 10:00:00,125.16,125.64,124.89,125.54,147324.0,122.2875,122.7565,122.0237,122.6588,147324.0
2024-08-08 10:30:00,125.52,126.0,125.45,125.9,104793.0,122.6392,123.1082,122.5708,123.0105,104793.0
2024-08-08 11:00:00,125.9,126.2,125.74,126.09,115961.0,123.0105,123.3036,122.8542,123.1961,115961.0
2024-08-08 11:30:00,126.08,126.08,125.62,125.95,45870.0,123.1864,123.1864,122.7369,123.0593,45870.0
2024-08-08 12:00:00,125.92,126.4,125.85,126.23,58965.0,123.03,123.499,122.9616,123.3329,58965.0
2024-08-08 12:30:00,126.2,126.25,125.91,126.07,37755.0,123.3036,123.3525,123.0203,123.1766,37755.0
2024-08-08 13:00:00,126.11,126.62,125.97,126.58,29996.0,123.2157,123.714,123.0789,123.6749,29996.0
2024-08-08 13:30:00,126.57,126.72,126.29,126.5,33921.0,123.6651,123.8117,123.3915,123.5967,33921.0
2024-08-08 14:00:00,126.49,126.71,126.24,126.33,41145.0,123.5869,123.8019,123.3427,123.4306,41145.0
2024-08-08 14:30:00,126.32,126.45,126.09,126.39,49103.0,123.4208,123.5479,123.1961,123.4892,49103.0
2024-08-08 15:00:00,126.37,126.67,126.28,126.57,51984.0,123.4697,123.7628,123.3818,123.6651,51984.0
2024-08-08 15:30:00,126.59,126.94,126.25,126.77,368414.0,123.6847,124.0266,123.3525,123.8605,368414.0
2024-08-09 09:30:00,126.8,126.85,125.53,125.6,266803.0,123.8898,123.9387,122.649,122.7174,266803.0
2024-08-09 10:00:00,125.56,125.99,125.3,125.97,123055.0,122.6783,123.0984,122.4243,123.0789,123055.0
2024-08-09 10:30:00,125.95,126.49,125.85,126.3,67471.0,123.0593,123.5869,122.9616,123.4013,67471.0
2024-08-09 11:00:00,126.34,126.56,126.19,126.33,66162.0,123.4404,123.6553,123.2938,123.4306,66162.0
2024-08-09 11:30:00,126.35,126.65,126.21,126.22,120805.0,123.4502,123.7433,123.3134,123.3231,120805.0
2024-08-09 12:00:00,126.2,126.58,126.08,126.56,108414.0,123.3036,123.6749,123.1864,123.6553,108414.0
2024-08-09 12:30:00,126.55,127.13,126.52,127.07,130865.0,123.6456,124.2123,123.6163,124.1536,130865.0
2024-08-09 13:00:00,127.06,127.16,126.79,126.97,113316.0,124.1439,124.2416,123.8801,124.0559,113316.0
2024-08-09 13:30:00,127.0,127.08,126.78,126.89,176737.0,124.0852,124.1634,123.8703,123.9778,176737.0
2024-08-09 14:00:00,126.89,126.89,126.4,126.63,139081.0,123.9778,123.9778,123.499,123.7237,139081.0
2024-08-09 14:30:00,126.61,126.73,126.41,126.62,106521.0,123.7042,123.8214,123.5088,123.714,106521.0
2024-08-09 15:00:00,126.6,126.67,126.42,126.6,107503.0,123.6944,123.7628,123.5186,123.6944,107503.0
2024-08-09 15:30:00,126.59,126.86,126.33,126.52,307588.0,123.6847,123.9485,123.4306,123.6163,307588.0
2024-08-12 09:30:00,127.2,128.01,126.93,127.23,94497.0,124.2807,125.0721,124.0168,124.31,94497.0
2024-08-12 10:00:00,127.32,127.76,127.12,127.65,74964.0,124.3979,124.8278,124.2025,124.7203,74964.0
2024-08-12 10:30:00,127.67,128.57,127.66,128.44,79397.0,124.7399,125.6192,124.7301,125.4922,79397.0
2024-08-12 11:00:00,128.44,128.49,127.55,127.86,129090.0,125.4922,125.541,124.6226,124.9255,129090.0
2024-08-12 11:30:00,127.86,128.15,127.73,128.15,99558.0,124.9255,125.2088,124.7985,125.2088,99558.0
2024-08-12 12:00:00,128.13,128.18,127.85,128.03,115353.0,125.1893,125.2382,124.9157,125.0916,115353.0
2024-08-12 12:30:00,128.03,128.18,127.96,128.01,91523.0,125.0916,125.2382,125.0232,125.0721,91523.0
2024-08-12 13:00:00,128.01,128.1,127.58,127.87,108121.0,125.0721,125.16,124.6519,124.9353,108121.0
2024-08-12 13:30:00,127.89,128.35,127.88,128.23,143626.0,124.9548,125.4043,124.945,125.287,143626.0
2024-08-12 14:00:00,128.21,128.43,128.12,128.22,108343.0,125.2675,125.4824,125.1795,125.2772,108343.0
2024-08-12 14:30:00,128.21,128.45,127.96,128.39,145268.0,125.2675,125.502,125.0232,125.4433,145268.0
2024-08-12 15:00:00,128.4,128.65,128.34,128.51,160113.0,125.4531,125.6974,125.3945,125.5606,160113.0
2024-08-12 15:30:00,128.51,128.83,128.21,128.82,387075.0,125.5606,125.8732,125.2675,125.8635,387075.0
2024-08-13 09:30:00,127.38,127.8,126.0,126.19,221441.0,124.4565,124.8669,123.1082,123.2938,221441.0
2024-08-13 10:00:00,126.2,126.72,126.17,126.52,150058.0,123.3036,123.8117,123.2743,123.6163,150058.0
2024-08-13 10:30:00,126.47,126.5,126.16,126.4,122500.0,123.5674,123.5967,123.2645,123.499,122500.0
2024-08-13 11:00:00,126.41,126.41,126.02,126.17,91984.0,123.5088,123.5088,123.1277,123.2743,91984.0
2024-08-13 11:30:00,126.16,126.64,126.07,126.43,86412.0,123.2645,123.7335,123.1766,123.5283,86412.0
2024-08-13 12:00:00,126.43,126.53,126.2,126.26,48810.0,123.5283,123.626,123.3036,123.3622,48810.0
2024-08-13 12:30:00,126.2,126.6,126.14,126.51,54774.0,123.3036,123.6944,123.245,123.6065,54774.0
2024-08-13 13:00:00,126.51,126.51,126.26,126.31,62988.0,123.6065,123.6065,123.3622,123.4111,62988.0
2024-08-13 13:30:00,126.32,126.62,126.29,126.5,60957.0,123.4208,123.714,123.3915,123.5967,60957.0
2024-08-13 14:00:00,126.5,126.75,126.46,126.75,54911.0,123.5967,123.841,123.5576,123.841,54911.0
2024-08-13 14:30:00,126.75,126.9,126.46,126.59,64136.0,123.841,123.9875,123.5576,123.6847,64136.0
2024-08-13 15:00:00,126.59,126.74,126.39,126.5,118874.0,123.6847,123.8312,123.4892,123.5967,118874.0
2024-08-13 15:30:00,126.5,126.58,126.12,126.35,522737.0,123.5967,123.6749,123.2254,123.4502,522737.0
2024-08-14 09:30:00,126.61,127.07,126.27,126.91,73991.0,123.7042,124.1536,123.372,123.9973,73991.0
2024-08-14 10:00:00,126.92,126.94,126.44,126.87,66966.0,124.0071,124.0266,123.5381,123.9582,66966.0
2024-08-14 10:30:00,126.86,126.86,126.09,126.38,103302.0,123.9485,123.9485,123.1961,123.4795,103302.0
2024-08-14 11:00:00,126.38,126.4,125.88,126.14,61349.0,123.4795,123.499,122.9909,123.245,61349.0
2024-08-14 11:30:00,126.13,126.66,126.12,126.57,83699.0,123.2352,123.753,123.2254,123.6651,83699.0
2024-08-14 12:00:00,126.57,126.92,126.5,126.63,40635.0,123.6651,124.0071,123.5967,123.7237,40635.0
2024-08-14 12:30:00,126.62,127.1,126.61,126.93,46530.0,123.714,124.1829,123.7042,124.0168,46530.0
2024-08-14 13:00:00,126.9,126.91,126.55,126.56,54654.0,123.9875,123.9973,123.6456,123.6553,54654.0
2024-08-14 13:30:00,126.55,126.74,126.51,126.52,55384.0,123.6456,123.8312,123.6065,123.6163,55384.0
2024-08-14 14:00:00,126.5,126.58,126.31,126.55,63300.0,123.5967,123.6749,123.4111,123.6456,63300.0
2024-08-14 14:30:00,126.55,126.99,126.55,126.94,58750.0,123.6456,124.0755,123.6456,124.0266,58750.0
2024-08-14 15:00:00,126.95,127.07,126.73,126.84,73520.0,124.0364,124.1536,123.8214,123.9289,73520.0
2024-08-14 15:30:00,126.82,126.87,126.47,126.52,253801.0,123.9094,123.9582,123.5674,123.6163,253801.0
2024-08-15 09:30:00,126.57,127.71,126.47,126.96,98269.0,123.6651,124.7789,123.5674,124.0462,98269.0
2024-08-15 10:00:00,127.0,127.5,126.91,127.37,79182.0,124.0852,124.5738,123.9973,124.4468,79182.0
2024-08-15 10:30:00,127.44,127.76,127.43,127.71,34346.0,124.5151,124.8278,124.5054,124.7789,34346.0
2024-08-15 11:00:00,127.71,128.3,127.66,128.28,85717.0,124.7789,125.3554,124.7301,125.3359,85717.0
2024-08-15 11:30:00,128.27,128.42,128.11,128.14,57734.0,125.3261,125.4727,125.1698,125.1991,57734.0
2024-08-15 12:00:00,128.13,128.19,128.01,128.15,32163.0,125.1893,125.2479,125.0721,125.2088,32163.0
2024-08-15 12:30:00,128.15,128.2,127.76,127.96,36064.0,125.2088,125.2577,124.8278,125.0232,36064.0
2024-08-15 13:00:00,127.95,128.07,127.74,127.98,36054.0,125.0134,125.1307,124.8083,125.0428,36054.0
2024-08-15 13:30:00,127.98,128.11,127.78,127.91,39262.0,125.0428,125.1698,124.8473,124.9744,39262.0
2024-08-15 14:00:00,127.89,128.16,127.89,128.15,57624.0,124.9548,125.2186,124.9548,125.2088,57624.0
2024-08-15 14:30:00,128.13,128.15,127.81,127.88,30812.0,125.1893,125.2088,124.8767,124.945,30812.0
2024-08-15 15:00:00,127.87,128.26,127.81,128.16,59504.0,124.9353,125.3163,124.8767,125.2186,59504.0
2024-08-15 15:30:00,128.15,128.42,127.92,128.16,197624.0,125.2088,125.4727,124.9841,125.2186,197624.0
2024-08-16 09:30:00,127.61,128.33,127.31,128.3,261164.0,124.6812,125.3847,124.3881,125.3554,261164.0
2024-08-16 10:00:00,128.3,128.43,127.46,127.47,43745.0,125.3554,125.4824,124.5347,124.5445,43745.0
2024-08-16 10:30:00,127.47,127.73,127.4,127.53,98960.0,124.5445,124.7985,124.4761,124.6031,98960.0
2024-08-16 11:00:00,127.55,127.73,127.5,127.69,36409.0,124.6226,124.7985,124.5738,124.7594,36409.0
2024-08-16 11:30:00,127.65,127.73,127.46,127.61,49027.0,124.7203,124.7985,124.5347,124.6812,49027.0
2024-08-16 12:00:00,127.62,127.93,127.59,127.69,42948.0,124.691,124.9939,124.6617,124.7594,42948.0
2024-08-16 12:30:00,127.69,127.99,127.68,127.93,39543.0,124.7594,125.0525,124.7496,124.9939,39543.0
2024-08-16 13:00:00,127.98,128.01,127.77,127.99,37536.0,125.0428,125.0721,124.8376,125.0525,37536.0
2024-08-16 13:30:00,127.96,128.15,127.81,128.13,49209.0,125.0232,125.2088,124.8767,125.1893,49209.0
2024-08-16 14:00:00,128.13,128.14,127.92,127.96,58122.0,125.1893,125.1991,124.9841,125.0232,58122.0
2024-08-16 14:30:00,127.97,128.03,127.86,127.96,48810.0,125.033,125.0916,124.9255,125.0232,48810.0
2024-08-16 15:00:00,127.96,128.03,127.84,127.84,65956.0,125.0232,125.0916,124.906,124.906,65956.0
2024-08-16 15:30:00,127.85,128.32,127.7,128.06,344403.0,124.9157,125.3749,124.7692,125.1209,344403.0
2024-08-19 09:30:00,128.07,128.77,128.07,128.46,69188.0,125.1307,125.8146,125.1307,125.5117,69188.0
2024-08-19 10:00:00,128.46,129.25,128.33,129.21,71795.0,125.5117,126.2836,125.3847,126.2445,71795.0
2024-08-19 10:30:00,129.21,129.81,129.13,129.68,70365.0,126.2445,126.8308,126.1664,126.7037,70365.0
2024-08-19 11:00:00,129.7,129.71,129.37,129.38,41973.0,126.7233,126.733,126.4008,126.4106,41973.0
2024-08-19 11:30:00,129.35,129.35,128.91,129.06,44320.0,126.3813,126.3813,125.9514,126.098,44320.0
2024-08-19 12:00:00,129.08,129.23,128.81,128.96,55304.0,126.1175,126.2641,125.8537,126.0003,55304.0
2024-08-19 12:30:00,128.9,129.15,128.83,129.08,72982.0,125.9416,126.1859,125.8732,126.1175,72982.0
2024-08-19 13:00:00,129.09,129.24,128.9,128.92,49784.0,126.1273,126.2738,125.9416,125.9612,49784.0
2024-08-19 13:30:00,128.94,129.0,128.68,128.73,39324.0,125.9807,126.0393,125.7267,125.7755,39324.0
2024-08-19 14:00:00,128.75,128.77,128.43,128.44,72116.0,125.7951,125.8146,125.4824,125.4922,72116.0
2024-08-19 14:30:00,128.44,128.55,128.18,128.25,110600.0,125.4922,125.5997,125.2382,125.3066,110600.0
2024-08-19 15:00:00,128.21,128.38,127.94,128.13,135930.0,125.2675,125.4336,125.0037,125.1893,135930.0
2024-08-19 15:30:00,128.11,128.29,127.85,128.24,289644.0,125.1698,125.3456,124.9157,125.2968,289644.0
2024-08-20 09:30:00,128.29,128.56,126.76,126.97,212684.0,125.3456,125.6094,123.8508,124.0559,212684.0
2024-08-20 10:00:00,126.97,127.2,126.0,126.14,83528.0,124.0559,124.2807,123.1082,123.245,83528.0
2024-08-20 10:30:00,126.1,126.21,125.24,125.47,133822.0,123.2059,123.3134,122.3656,122.5904,133822.0
2024-08-20 11:00:00,125.48,125.54,124.79,124.84,145239.0,122.6001,122.6588,121.926,121.9748,145239.0
2024-08-20 11:30:00,124.83,125.22,124.65,125.03,112467.0,121.965,122.3461,121.7892,122.1605,112467.0
2024-08-20 12:00:00,125.06,125.84,125.06,125.76,78585.0,122.1898,122.9519,122.1898,122.8737,78585.0
2024-08-20 12:30:00,125.75,125.87,125.52,125.79,69910.0,122.8639,122.9812,122.6392,122.903,69910.0
2024-08-20 13:00:00,125.72,125.95,125.5,125.95,59451.0,122.8346,123.0593,122.6197,123.0593,59451.0
2024-08-20 13:30:00,125.95,125.96,125.69,125.73,85471.0,123.0593,123.0691,122.8053,122.8444,85471.0
2024-08-20 14:00:00,125.71,125.87,125.55,125.7,75092.0,122.8248,122.9812,122.6685,122.8151,75092.0
2024-08-20 14:30:00,125.71,125.93,125.63,125.84,45178.0,122.8248,123.0398,122.7467,122.9519,45178.0
2024-08-20 15:00:00,125.82,126.14,125.81,125.97,78408.0,122.9323,123.245,122.9226,123.0789,78408.0
2024-08-20 15:30:00,125.97,126.05,125.13,125.25,339012.0,123.0789,123.157,122.2582,122.3754,339012.0
2024-08-21 09:30:00,126.23,126.61,125.48,125.58,94309.0,123.3329,123.7042,122.6001,122.6978,94309.0
2024-08-21 10:00:00,125.64,126.18,125.5,126.09,54656.0,122.7565,123.2841,122.6197,123.1961,54656.0
2024-08-21 10:30:00,126.2,126.68,126.08,126.27,56330.0,123.3036,123.7726,123.1864,123.372,56330.0
2024-08-21 11:00:00,126.3,126.86,126.15,126.58,124712.0,123.4013,123.9485,123.2548,123.6749,124712.0
2024-08-21 11:30:00,126.57,126.68,125.96,125.96,105193.0,123.6651,123.7726,123.0691,123.0691,105193.0
2024-08-21 12:00:00,125.94,126.31,125.82,126.14,87210.0,123.0496,123.4111,122.9323,123.245,87210.0
2024-08-21 12:30:00,126.11,126.15,125.73,125.81,96612.0,123.2157,123.2548,122.8444,122.9226,96612.0
2024-08-21 13:00:00,125.8,125.98,125.61,125.64,55558.0,122.9128,123.0887,122.7271,122.7565,55558.0
2024-08-21 13:30:00,125.66,125.72,124.98,125.01,99504.0,122.776,122.8346,122.1116,122.1409,99504.0
2024-08-21 14:00:00,125.01,125.37,124.97,125.34,112456.0,122.1409,122.4927,122.1018,122.4633,112456.0
2024-08-21 14:30:00,125.34,125.5,125.15,125.27,65495.0,122.4633,122.6197,122.2777,122.3949,65495.0
2024-08-21 15:00:00,125.27,125.31,124.99,125.16,81554.0,122.3949,122.434,122.1214,122.2875,81554.0
2024-08-21 15:30:00,125.14,125.36,124.92,124.99,359032.0,122.2679,122.4829,122.053,122.1214,359032.0
2024-08-22 09:30:00,125.0,125.93,124.95,125.81,71245.0,122.1311,123.0398,122.0823,122.9226,71245.0
2024-08-22 10:00:00,125.8,126.16,125.36,125.72,97211.0,122.9128,123.2645,122.4829,122.8346,97211.0
2024-08-22 10:30:00,125.69,125.76,125.17,125.59,51948.0,122.8053,122.8737,122.2972,122.7076,51948.0
2024-08-22 11:00:00,125.56,125.79,125.4,125.76,55995.0,122.6783,122.903,122.522,122.8737,55995.0
2024-08-22 11:30:00,125.79,126.21,125.74,126.15,59522.0,122.903,123.3134,122.8542,123.2548,59522.0
2024-08-22 12:00:00,126.14,126.2,125.99,126.06,75178.0,123.245,123.3036,123.0984,123.1668,75178.0
2024-08-22 12:30:00,126.05,126.43,125.85,125.91,60829.0,123.157,123.5283,122.9616,123.0203,60829.0
2024-08-22 13:00:00,125.89,126.01,125.69,125.77,62460.0,123.0007,123.118,122.8053,122.8835,62460.0
2024-08-22 13:30:00,125.72,125.85,125.53,125.64,60129.0,122.8346,122.9616,122.649,122.7565,60129.0
2024-08-22 14:00:00,125.63,126.33,125.59,126.2,49322.0,122.7467,123.4306,122.7076,123.3036,49322.0
2024-08-22 14:30:00,126.19,126.19,125.81,125.86,46616.0,123.2938,123.2938,122.9226,122.9714,46616.0
2024-08-22 15:00:00,125.87,126.07,125.73,125.84,75899.0,122.9812,123.1766,122.8444,122.9519,75899.0
2024-08-22 15:30:00,125.85,125.91,125.01,125.23,366973.0,122.9616,123.0203,122.1409,122.3559,366973.0
2024-08-23 09:30:00,126.25,126.59,125.49,125.56,78561.0,123.3525,123.6847,122.6099,122.6783,78561.0
2024-08-23 10:00:00,125.6,126.42,125.6,126.37,118361.0,122.7174,123.5186,122.7174,123.4697,118361.0
2024-08-23 10:30:00,126.37,127.07,126.37,126.77,104060.0,123.4697,124.1536,123.4697,123.8605,104060.0
2024-08-23 11:00:00,126.73,126.85,126.57,126.75,51979.0,123.8214,123.9387,123.6651,123.841,51979.0
2024-08-23 11:30:00,126.71,126.8,126.35,126.4,90804.0,123.8019,123.8898,123.4502,123.499,90804.0
2024-08-23 12:00:00,126.37,126.5,126.1,126.39,39177.0,123.4697,123.5967,123.2059,123.4892,39177.0
2024-08-23 12:30:00,126.38,127.09,126.38,127.03,40255.0,123.4795,124.1732,123.4795,124.1146,40255.0
2024-08-23 13:00:00,127.01,127.27,126.96,127.17,33467.0,124.095,124.349,124.0462,124.2513,33467.0
2024-08-23 13:30:00,127.16,127.18,126.95,127.09,32173.0,124.2416,124.2611,124.0364,124.1732,32173.0
2024-08-23 14:00:00,127.1,127.22,126.95,127.17,41629.0,124.1829,124.3002,124.0364,124.2513,41629.0
2024-08-23 14:30:00,127.14,127.14,126.98,127.07,43352.0,124.222,124.222,124.0657,124.1536,43352.0
2024-08-23 15:00:00,127.05,127.18,126.85,126.85,60812.0,124.1341,124.2611,123.9387,123.9387,60812.0
2024-08-23 15:30:00,126.83,126.98,126.67,126.89,244356.0,123.9191,124.0657,123.7628,123.9778,244356.0
2024-08-26 09:30:00,129.5,131.18,129.5,130.71,216072.0,126.5279,128.1693,126.5279,127.7101,216072.0
2024-08-26 10:00:00,130.65,130.68,129.87,130.1,90522.0,127.6515,127.6808,126.8894,127.1141,90522.0
2024-08-26 10:30:00,130.02,130.07,129.33,129.62,75446.0,127.0359,127.0848,126.3618,126.6451,75446.0
2024-08-26 11:00:00,129.56,129.56,128.89,129.01,68796.0,126.5865,126.5865,125.9319,126.0491,68796.0
2024-08-26 11:30:00,129.0,129.71,128.84,129.65,90407.0,126.0393,126.733,125.883,126.6744,90407.0
2024-08-26 12:00:00,129.63,129.71,129.51,129.62,26122.0,126.6549,126.733,126.5376,126.6451,26122.0
2024-08-26 12:30:00,129.62,129.97,129.53,129.94,57754.0,126.6451,126.9871,126.5572,126.9578,57754.0
2024-08-26 13:00:00,129.94,130.21,129.9,130.1,51916.0,126.9578,127.2216,126.9187,127.1141,51916.0
2024-08-26 13:30:00,130.08,130.16,129.86,130.15,53360.0,127.0946,127.1727,126.8796,127.1629,53360.0
2024-08-26 14:00:00,130.14,130.14,129.95,130.06,52270.0,127.1532,127.1532,126.9675,127.075,52270.0
2024-08-26 14:30:00,130.05,130.15,129.95,130.11,60149.0,127.0652,127.1629,126.9675,127.1239,60149.0
2024-08-26 15:00:00,130.06,130.24,129.98,130.22,60566.0,127.075,127.2509,126.9968,127.2313,60566.0
2024-08-26 15:30:00,130.23,130.63,129.97,130.07,255349.0,127.2411,127.6319,126.9871,127.0848,255349.0
2024-08-27 09:30:00,130.49,130.85,129.68,129.97,197188.0,127.4951,127.8469,126.7037,126.9871,197188.0
2024-08-27 10:00:00,129.9,130.25,129.48,130.24,99147.0,126.9187,127.2607,126.5083,127.2509,99147.0
2024-08-27 10:30:00,130.16,130.2,129.6,129.84,94456.0,127.1727,127.2118,126.6256,126.8601,94456.0
2024-08-27 11:00:00,129.81,129.98,129.53,129.78,76604.0,126.8308,126.9968,126.5572,126.8014,76604.0
2024-08-27 11:30:00,129.8,129.8,129.13,129.14,111763.0,126.821,126.821,126.1664,126.1761,111763.0
2024-08-27 12:00:00,129.17,129.24,128.81,128.84,73371.0,126.2054,126.2738,125.8537,125.883,73371.0
2024-08-27 12:30:00,128.81,128.84,128.54,128.72,55068.0,125.8537,125.883,125.5899,125.7658,55068.0
2024-08-27 13:00:00,128.72,128.83,128.52,128.77,80068.0,125.7658,125.8732,125.5704,125.8146,80068.0
2024-08-27 13:30:00,128.79,128.81,128.5,128.6,31378.0,125.8342,125.8537,125.5508,125.6485,31378.0
2024-08-27 14:00:00,128.61,128.69,128.48,128.53,37626.0,125.6583,125.7365,125.5313,125.5801,37626.0
2024-08-27 14:30:00,128.54,128.6,128.35,128.38,35339.0,125.5899,125.6485,125.4043,125.4336,35339.0
2024-08-27 15:00:00,128.4,128.74,128.33,128.66,44696.0,125.4531,125.7853,125.3847,125.7071,44696.0
2024-08-27 15:30:00,128.65,128.94,128.48,128.55,243222.0,125.6974,125.9807,125.5313,125.5997,243222.0
2024-08-28 09:30:00,127.59,128.39,127.16,128.31,78582.0,124.6617,125.4433,124.2416,125.3652,78582.0
2024-08-28 10:00:00,128.23,128.38,127.47,127.53,80627.0,125.287,125.4336,124.5445,124.6031,80627.0
2024-08-28 10:30:00,127.48,128.78,127.39,128.78,80954.0,124.5542,125.8244,124.4663,125.8244,80954.0
2024-08-28 11:00:00,128.75,129.26,128.7,128.77,88417.0,125.7951,126.2934,125.7462,125.8146,88417.0
2024-08-28 11:30:00,128.75,128.82,128.41,128.56,31666.0,125.7951,125.8635,125.4629,125.6094,31666.0
2024-08-28 12:00:00,128.56,128.56,128.25,128.32,30361.0,125.6094,125.6094,125.3066,125.3749,30361.0
2024-08-28 12:30:00,128.36,128.75,128.35,128.55,49748.0,125.414,125.7951,125.4043,125.5997,49748.0
2024-08-28 13:00:00,128.56,128.69,128.29,128.34,26904.0,125.6094,125.7365,125.3456,125.3945,26904.0
2024-08-28 13:30:00,128.38,128.59,128.37,128.49,53464.0,125.4336,125.6388,125.4238,125.541,53464.0
2024-08-28 14:00:00,128.5,128.69,128.19,128.2,30106.0,125.5508,125.7365,125.2479,125.2577,30106.0
2024-08-28 14:30:00,128.24,128.67,128.19,128.66,64804.0,125.2968,125.7169,125.2479,125.7071,64804.0
2024-08-28 15:00:00,128.64,128.72,128.3,128.56,54963.0,125.6876,125.7658,125.3554,125.6094,54963.0
2024-08-28 15:30:00,128.57,128.89,128.34,128.72,210068.0,125.6192,125.9319,125.3945,125.7658,210068.0
2024-08-29 09:30:00,129.37,130.13,129.1,129.47,243548.0,126.4008,127.1434,126.137,126.4986,243548.0
2024-08-29 10:00:00,129.47,130.54,129.31,130.23,83450.0,126.4986,127.544,126.3422,127.2411,83450.0
2024-08-29 10:30:00,130.27,130.36,129.92,130.13,40954.0,127.2802,127.3681,126.9382,127.1434,40954.0
2024-08-29 11:00:00,130.11,130.49,130.09,130.3,30273.0,127.1239,127.4951,127.1043,127.3095,30273.0
2024-08-29 11:30:00,130.29,130.39,130.02,130.26,110649.0,127.2997,127.3974,127.0359,127.2704,110649.0
2024-08-29 12:00:00,130.24,130.51,129.98,130.44,138185.0,127.2509,127.5147,126.9968,127.4463,138185.0
2024-08-29 12:30:00,130.41,130.45,130.16,130.32,92099.0,127.417,127.4561,127.1727,127.329,92099.0
2024-08-29 13:00:00,130.31,130.47,130.18,130.28,87241.0,127.3193,127.4756,127.1923,127.29,87241.0
2024-08-29 13:30:00,130.3,130.37,130.18,130.3,71444.0,127.3095,127.3779,127.1923,127.3095,71444.0
2024-08-29 14:00:00,130.31,130.39,129.97,130.0,103642.0,127.3193,127.3974,126.9871,127.0164,103642.0
2024-08-29 14:30:00,129.99,130.04,129.74,130.0,108067.0,127.0066,127.0555,126.7624,127.0164,108067.0
2024-08-29 15:00:00,130.0,130.38,129.93,130.36,129450.0,127.0164,127.3877,126.948,127.3681,129450.0
2024-08-29 15:30:00,130.38,130.52,129.71,130.0,446959.0,127.3877,127.5245,126.733,127.0164,446959.0
2024-08-30 09:30:00,128.43,129.31,128.06,128.06,75331.0,125.4824,126.3422,125.1209,125.1209,75331.0
2024-08-30 10:00:00,128.18,128.29,127.69,127.77,110233.0,125.2382,125.3456,124.7594,124.8376,110233.0
2024-08-30 10:30:00,127.8,128.19,127.62,128.03,59758.0,124.8669,125.2479,124.691,125.0916,59758.0
2024-08-30 11:00:00,128.04,128.3,127.78,127.9,43759.0,125.1014,125.3554,124.8473,124.9646,43759.0
2024-08-30 11:30:00,127.91,128.06,127.6,127.76,44520.0,124.9744,125.1209,124.6715,124.8278,44520.0
2024-08-30 12:00:00,127.72,128.1,127.7,127.93,66440.0,124.7887,125.16,124.7692,124.9939,66440.0
2024-08-30 12:30:00,127.89,128.07,127.76,127.97,28101.0,124.9548,125.1307,124.8278,125.033,28101.0
2024-08-30 13:00:00,127.95,128.06,127.8,127.95,29927.0,125.0134,125.1209,124.8669,125.0134,29927.0
2024-08-30 13:30:00,127.94,128.2,127.92,127.96,38409.0,125.0037,125.2577,124.9841,125.0232,38409.0
2024-08-30 14:00:00,127.97,128.29,127.97,128.16,53785.0,125.033,125.3456,125.033,125.2186,53785.0
2024-08-30 14:30:00,128.15,128.25,128.0,128.21,45747.0,125.2088,125.3066,125.0623,125.2675,45747.0
2024-08-30 15:00:00,128.2,128.72,128.19,128.68,70655.0,125.2577,125.7658,125.2479,125.7267,70655.0
2024-08-30 15:30:00,128.69,129.12,128.52,128.81,547204.0,125.7365,126.1566,125.5704,125.8537,547204.0
2024-09-03 09:30:00,127.03,127.27,125.69,125.76,198186.0,124.1146,124.349,122.8053,122.8737,198186.0
2024-09-03 10:00:00,125.72,125.76,124.97,125.32,69158.0,122.8346,122.8737,122.1018,122.4438,69158.0
2024-09-03 10:30:00,125.27,125.4,125.02,125.34,59596.0,122.3949,122.522,122.1507,122.4633,59596.0
2024-09-03 11:00:00,125.34,125.44,124.99,125.18,67277.0,122.4633,122.561,122.1214,122.307,67277.0
2024-09-03 11:30:00,125.2,125.34,124.98,125.05,90167.0,122.3266,122.4633,122.1116,122.18,90167.0
2024-09-03 12:00:00,125.06,125.5,125.03,125.4,98427.0,122.1898,122.6197,122.1605,122.522,98427.0
2024-09-03 12:30:00,125.38,125.38,125.06,125.18,31714.0,122.5024,122.5024,122.1898,122.307,31714.0
2024-09-03 13:00:00,125.16,125.47,125.09,125.36,31417.0,122.2875,122.5904,122.2191,122.4829,31417.0
2024-09-03 13:30:00,125.36,125.4,125.18,125.34,34957.0,122.4829,122.522,122.307,122.4633,34957.0
2024-09-03 14:00:00,125.31,125.46,125.08,125.23,53177.0,122.434,122.5806,122.2093,122.3559,53177.0
2024-09-03 14:30:00,125.23,125.26,124.99,125.0,99652.0,122.3559,122.3852,122.1214,122.1311,99652.0
2024-09-03 15:00:00,124.99,125.13,124.56,124.6,161914.0,122.1214,122.2582,121.7012,121.7403,161914.0
2024-09-03 15:30:00,124.59,124.64,123.57,123.6,1060884.0,121.7306,121.7794,120.734,120.7633,1060884.0
2024-09-04 09:30:00,123.99,125.32,123.9,124.45,168550.0,121.1443,122.4438,121.0564,121.5938,168550.0
2024-09-04 10:00:00,124.45,124.86,124.04,124.09,232128.0,121.5938,121.9944,121.1932,121.242,232128.0
2024-09-04 10:30:00,124.09,124.66,123.64,124.01,104948.0,121.242,121.7989,120.8024,121.1639,104948.0
2024-09-04 11:00:00,124.01,124.34,123.96,123.96,83891.0,121.1639,121.4863,121.115,121.115,83891.0
2024-09-04 11:30:00,123.94,124.06,123.56,123.71,49280.0,121.0955,121.2127,120.7242,120.8708,49280.0
2024-09-04 12:00:00,123.69,123.75,123.5,123.6,40964.0,120.8512,120.9098,120.6656,120.7633,40964.0
2024-09-04 12:30:00,123.58,123.89,123.56,123.76,32747.0,120.7437,121.0466,120.7242,120.9196,32747.0
2024-09-04 13:00:00,123.74,123.82,123.36,123.42,40693.0,120.9001,120.9782,120.5288,120.5874,40693.0
2024-09-04 13:30:00,123.4,123.48,123.32,123.41,68339.0,120.5679,120.646,120.4897,120.5776,68339.0
2024-09-04 14:00:00,123.41,123.5,123.2,123.5,67524.0,120.5776,120.6656,120.3725,120.6656,67524.0
2024-09-04 14:30:00,123.51,123.57,123.26,123.29,73645.0,120.6753,120.734,120.4311,120.4604,73645.0
2024-09-04 15:00:00,123.28,123.28,122.88,123.06,82050.0,120.4506,120.4506,120.0598,120.2357,82050.0
2024-09-04 15:30:00,123.06,123.06,122.45,122.77,413721.0,120.2357,120.2357,119.6397,119.9523,413721.0
2024-09-05 09:30:00,123.67,123.81,122.23,122.58,114775.0,120.8317,120.9685,119.4247,119.7667,114775.0
2024-09-05 10:00:00,122.6,123.43,122.44,122.48,128286.0,119.7862,120.5972,119.6299,119.669,128286.0
2024-09-05 10:30:00,122.5,123.18,122.49,122.94,122216.0,119.6885,120.3529,119.6788,120.1184,122216.0
2024-09-05 11:00:00,122.99,123.1,122.44,122.5,134378.0,120.1673,120.2748,119.6299,119.6885,134378.0
2024-09-05 11:30:00,122.51,122.77,122.32,122.32,82504.0,119.6983,119.9523,119.5127,119.5127,82504.0
2024-09-05 12:00:00,122.28,122.4,122.12,122.32,60340.0,119.4736,119.5908,119.3172,119.5127,60340.0
2024-09-05 12:30:00,122.26,122.37,122.14,122.31,43872.0,119.454,119.5615,119.3368,119.5029,43872.0
2024-09-05 13:00:00,122.29,122.42,122.04,122.04,45205.0,119.4833,119.6104,119.2391,119.2391,45205.0
2024-09-05 13:30:00,122.06,122.39,122.06,122.29,72251.0,119.2586,119.581,119.2586,119.4833,72251.0
2024-09-05 14:00:00,122.31,122.37,121.91,121.97,120196.0,119.5029,119.5615,119.1121,119.1707,120196.0
2024-09-05 14:30:00,121.97,122.08,121.93,121.99,108585.0,119.1707,119.2782,119.1316,119.1902,108585.0
2024-09-05 15:00:00,121.97,121.97,121.72,121.84,77919.0,119.1707,119.1707,118.9264,119.0437,77919.0
2024-09-05 15:30:00,121.84,121.91,121.03,121.55,600422.0,119.0437,119.1121,118.2523,118.7603,600422.0
2024-09-06 09:30:00,122.0,122.46,121.86,121.92,251156.0,119.2,119.6494,119.0632,119.1218,251156.0
2024-09-06 10:00:00,122.01,122.01,121.25,121.37,79225.0,119.2098,119.2098,118.4672,118.5845,79225.0
2024-09-06 10:30:00,121.38,121.39,120.48,120.65,58084.0,118.5942,118.604,117.7149,117.881,58084.0
2024-09-06 11:00:00,120.63,121.09,119.95,120.01,194354.0,117.8614,118.3109,117.197,117.2557,194354.0
2024-09-06 11:30:00,119.98,120.46,119.92,120.15,63355.0,117.2264,117.6953,117.1677,117.3925,63355.0
2024-09-06 12:00:00,120.14,120.44,120.08,120.16,106970.0,117.3827,117.6758,117.3241,117.4022,106970.0
2024-09-06 12:30:00,120.13,120.54,120.11,120.48,57661.0,117.3729,117.7735,117.3534,117.7149,57661.0
2024-09-06 13:00:00,120.5,120.65,120.41,120.48,75878.0,117.7344,117.881,117.6465,117.7149,75878.0
2024-09-06 13:30:00,120.47,120.52,120.2,120.34,63884.0,117.7051,117.754,117.4413,117.5781,63884.0
2024-09-06 14:00:00,120.38,120.38,119.99,120.08,140785.0,117.6172,117.6172,117.2361,117.3241,140785.0
2024-09-06 14:30:00,120.11,120.31,120.02,120.26,83881.0,117.3534,117.5488,117.2654,117.4999,83881.0
2024-09-06 15:00:00,120.28,120.48,120.12,120.31,133404.0,117.5195,117.7149,117.3631,117.5488,133404.0
2024-09-06 15:30:00,120.31,120.5,119.98,120.35,404867.0,117.5488,117.7344,117.2264,117.5879,404867.0
2024-09-09 09:30:00,120.86,121.23,120.57,120.66,122212.0,118.0862,118.4477,117.8028,117.8908,122212.0
2024-09-09 10:00:00,120.69,121.14,120.6,120.99,183841.0,117.9201,118.3597,117.8321,118.2132,183841.0
2024-09-09 10:30:00,121.02,121.13,120.9,120.91,212854.0,118.2425,118.35,118.1252,118.135,212854.0
2024-09-09 11:00:00,120.91,121.07,120.54,120.7,126350.0,118.135,118.2913,117.7735,117.9298,126350.0
2024-09-09 11:30:00,120.68,121.19,120.64,121.03,152316.0,117.9103,118.4086,117.8712,118.2523,152316.0
2024-09-09 12:00:00,121.01,121.45,120.93,121.38,175445.0,118.2327,118.6626,118.1546,118.5942,175445.0
2024-09-09 12:30:00,121.39,121.57,121.34,121.45,160189.0,118.604,118.7799,118.5551,118.6626,160189.0
2024-09-09 13:00:00,121.45,121.47,120.9,121.03,74894.0,118.6626,118.6822,118.1252,118.2523,74894.0
2024-09-09 13:30:00,121.02,121.12,120.84,120.97,146458.0,118.2425,118.3402,118.0666,118.1936,146458.0
2024-09-09 14:00:00,120.96,121.1,120.88,120.93,187471.0,118.1839,118.3207,118.1057,118.1546,187471.0
2024-09-09 14:30:00,120.92,121.02,120.67,120.91,212793.0,118.1448,118.2425,117.9005,118.135,212793.0
2024-09-09 15:00:00,120.92,121.0,120.75,120.9,286064.0,118.1448,118.2229,117.9787,118.1252,286064.0
2024-09-09 15:30:00,120.89,120.92,120.48,120.48,758937.0,118.1155,118.1448,117.7149,117.7149,758937.0
2024-09-10 09:30:00,120.26,120.81,119.0,119.25,229046.0,117.4999,118.0373,116.2688,116.5131,229046.0
2024-09-10 10:00:00,119.23,119.55,118.67,118.8,165102.0,116.4936,116.8062,115.9464,116.0734,165102.0
2024-09-10 10:30:00,118.78,119.75,118.7,119.31,196853.0,116.0539,117.0016,115.9757,116.5717,196853.0
2024-09-10 11:00:00,119.32,119.82,119.31,119.7,100446.0,116.5815,117.07,116.5717,116.9528,100446.0
2024-09-10 11:30:00,119.7,119.71,118.75,118.79,158268.0,116.9528,116.9626,116.0246,116.0637,158268.0
2024-09-10 12:00:00,118.79,119.02,118.65,118.82,123664.0,116.0637,116.2884,115.9269,116.093,123664.0
2024-09-10 12:30:00,118.83,118.95,118.59,118.67,100137.0,116.1028,116.22,115.8683,115.9464,100137.0
2024-09-10 13:00:00,118.67,118.67,117.97,118.24,177558.0,115.9464,115.9464,115.2625,115.5263,177558.0
2024-09-10 13:30:00,118.22,118.38,117.96,118.06,88497.0,115.5068,115.6631,115.2527,115.3504,88497.0
2024-09-10 14:00:00,118.03,118.46,118.0,118.44,121681.0,115.3211,115.7412,115.2918,115.7217,121681.0
2024-09-10 14:30:00,118.5,119.08,118.48,119.01,140496.0,115.7803,116.347,115.7608,116.2786,140496.0
2024-09-10 15:00:00,119.0,119.19,118.81,118.92,126294.0,116.2688,116.4545,116.0832,116.1907,126294.0
2024-09-10 15:30:00,118.93,119.21,118.74,118.95,599951.0,116.2005,116.474,116.0148,116.22,599951.0
2024-09-11 09:30:00,118.59,118.95,117.04,117.18,142845.0,115.8683,116.22,114.3538,114.4906,142845.0
2024-09-11 10:00:00,117.19,117.35,116.75,116.87,208717.0,114.5004,114.6567,114.0705,114.1877,208717.0
2024-09-11 10:30:00,116.86,116.86,115.78,116.38,204988.0,114.178,114.178,113.1228,113.709,204988.0
2024-09-11 11:00:00,116.37,117.3,116.37,117.2,132824.0,113.6992,114.6079,113.6992,114.5102,132824.0
2024-09-11 11:30:00,117.21,117.86,117.17,117.24,173808.0,114.5199,115.155,114.4809,114.5492,173808.0
2024-09-11 12:00:00,117.24,117.72,117.09,117.11,80211.0,114.5492,115.0182,114.4027,114.4222,80211.0
2024-09-11 12:30:00,117.11,118.03,117.11,117.75,62171.0,114.4222,115.3211,114.4222,115.0475,62171.0
2024-09-11 13:00:00,117.76,118.1,117.73,117.73,96647.0,115.0573,115.3895,115.028,115.028,96647.0
2024-09-11 13:30:00,117.75,118.3,117.75,117.94,107965.0,115.0475,115.5849,115.0475,115.2332,107965.0
2024-09-11 14:00:00,117.91,118.04,117.67,117.83,72469.0,115.2039,115.3309,114.9694,115.1257,72469.0
2024-09-11 14:30:00,117.85,118.33,117.83,118.06,90843.0,115.1452,115.6142,115.1257,115.3504,90843.0
2024-09-11 15:00:00,118.04,118.28,117.91,118.04,122375.0,115.3309,115.5654,115.2039,115.3309,122375.0
2024-09-11 15:30:00,118.04,118.24,117.74,117.82,373161.0,115.3309,115.5263,115.0378,115.1159,373161.0
2024-09-12 09:30:00,117.5,118.13,116.79,116.83,126462.0,114.8033,115.4188,114.1096,114.1487,126462.0
2024-09-12 10:00:00,116.85,117.62,116.58,117.31,171517.0,114.1682,114.9205,113.9044,114.6176,171517.0
2024-09-12 10:30:00,117.31,118.11,117.26,117.88,136528.0,114.6176,115.3993,114.5688,115.1746,136528.0
2024-09-12 11:00:00,117.86,118.66,117.82,118.55,257056.0,115.155,115.9367,115.1159,115.8292,257056.0
2024-09-12 11:30:00,118.56,118.56,118.03,118.04,100733.0,115.8389,115.8389,115.3211,115.3309,100733.0
2024-09-12 12:00:00,118.05,118.46,117.96,118.26,113240.0,115.3407,115.7412,115.2527,115.5458,113240.0
2024-09-12 12:30:00,118.23,118.45,118.06,118.28,227188.0,115.5165,115.7315,115.3504,115.5654,227188.0
2024-09-12 13:00:00,118.3,118.39,117.99,118.03,157756.0,115.5849,115.6729,115.282,115.3211,157756.0
2024-09-12 13:30:00,118.05,118.37,117.98,118.03,153447.0,115.3407,115.6533,115.2723,115.3211,153447.0
2024-09-12 14:00:00,118.03,118.19,117.92,118.11,151897.0,115.3211,115.4774,115.2136,115.3993,151897.0
2024-09-12 14:30:00,118.12,118.25,117.86,118.16,267304.0,115.409,115.5361,115.155,115.4481,267304.0
2024-09-12 15:00:00,118.16,118.27,118.03,118.13,152284.0,115.4481,115.5556,115.3211,115.4188,152284.0
2024-09-12 15:30:00,118.14,118.47,118.09,118.22,674638.0,115.4286,115.751,115.3797,115.5068,674638.0
2024-09-13 09:30:00,118.61,119.98,118.5,119.71,301677.0,115.8878,117.2264,115.7803,116.9626,301677.0
2024-09-13 10:00:00,119.7,119.9,118.89,119.6,172362.0,116.9528,117.1482,116.1614,116.8551,172362.0
2024-09-13 10:30:00,119.62,120.05,119.53,119.67,226870.0,116.8746,117.2948,116.7867,116.9235,226870.0
2024-09-13 11:00:00,119.67,119.67,119.09,119.22,174603.0,116.9235,116.9235,116.3568,116.4838,174603.0
2024-09-13 11:30:00,119.2,119.86,119.13,119.52,260480.0,116.4643,117.1091,116.3959,116.7769,260480.0
2024-09-13 12:00:00,119.53,119.67,119.36,119.44,116829.0,116.7867,116.9235,116.6206,116.6988,116829.0
2024-09-13 12:30:00,119.43,119.53,119.28,119.34,96085.0,116.689,116.7867,116.5424,116.601,96085.0
2024-09-13 13:00:00,119.34,119.45,119.14,119.21,88235.0,116.601,116.7085,116.4056,116.474,88235.0
2024-09-13 13:30:00,119.23,119.6,119.05,119.05,206194.0,116.4936,116.8551,116.3177,116.3177,206194.0
2024-09-13 14:00:00,119.03,119.15,118.73,118.87,140117.0,116.2982,116.4154,116.005,116.1418,140117.0
2024-09-13 14:30:00,118.87,119.21,118.78,119.1,146083.0,116.1418,116.474,116.0539,116.3666,146083.0
2024-09-13 15:00:00,119.1,119.57,119.08,119.42,297772.0,116.3666,116.8258,116.347,116.6792,297772.0
2024-09-13 15:30:00,119.42,119.58,119.18,119.37,648557.0,116.6792,116.8355,116.4447,116.6304,648557.0
2024-09-16 09:30:00,121.23,121.65,120.45,121.65,425038.0,118.4477,118.858,117.6856,118.858,425038.0
2024-09-16 10:00:00,121.66,121.7,120.39,120.69,272250.0,118.8678,118.9069,117.6269,117.9201,272250.0
2024-09-16 10:30:00,120.64,120.67,120.21,120.53,131137.0,117.8712,117.9005,117.4511,117.7637,131137.0
2024-09-16 11:00:00,120.51,120.74,120.22,120.36,103830.0,117.7442,117.9689,117.4608,117.5976,103830.0
2024-09-16 11:30:00,120.37,121.35,120.32,121.19,225625.0,117.6074,118.5649,117.5586,118.4086,225625.0
2024-09-16 12:00:00,121.17,121.18,120.58,120.84,109182.0,118.389,118.3988,117.8126,118.0666,109182.0
2024-09-16 12:30:00,120.82,120.92,120.64,120.82,233052.0,118.0471,118.1448,117.8712,118.0471,233052.0
2024-09-16 13:00:00,120.82,121.17,120.82,120.95,67243.0,118.0471,118.389,118.0471,118.1741,67243.0
2024-09-16 13:30:00,120.97,121.35,120.91,121.3,63959.0,118.1936,118.5649,118.135,118.5161,63959.0
2024-09-16 14:00:00,121.29,121.5,121.16,121.22,69928.0,118.5063,118.7115,118.3793,118.4379,69928.0
2024-09-16 14:30:00,121.22,121.51,121.22,121.49,250592.0,118.4379,118.7212,118.4379,118.7017,250592.0
2024-09-16 15:00:00,121.48,121.51,121.22,121.49,143192.0,118.6919,118.7212,118.4379,118.7017,143192.0
2024-09-16 15:30:00,121.5,121.76,121.4,121.68,679454.0,118.7115,118.9655,118.6138,118.8873,679454.0
2024-09-17 09:30:00,121.59,122.26,121.42,121.9,125206.0,118.7994,119.454,118.6333,119.1023,125206.0
2024-09-17 10:00:00,121.93,122.68,121.67,122.54,331076.0,119.1316,119.8644,118.8776,119.7276,331076.0
2024-09-17 10:30:00,122.54,123.09,122.41,122.58,299283.0,119.7276,120.265,119.6006,119.7667,299283.0
2024-09-17 11:00:00,122.6,122.91,122.41,122.62,217713.0,119.7862,120.0891,119.6006,119.8058,217713.0
2024-09-17 11:30:00,122.61,123.33,122.57,123.01,169854.0,119.796,120.4995,119.7569,120.1868,169854.0
2024-09-17 12:00:00,122.94,123.2,122.84,122.98,205975.0,120.1184,120.3725,120.0207,120.1575,205975.0
2024-09-17 12:30:00,123.0,123.05,122.35,122.66,383640.0,120.177,120.2259,119.542,119.8448,383640.0
2024-09-17 13:00:00,122.65,122.86,122.38,122.67,119465.0,119.8351,120.0403,119.5713,119.8546,119465.0
2024-09-17 13:30:00,122.67,122.91,122.59,122.77,87598.0,119.8546,120.0891,119.7765,119.9523,87598.0
2024-09-17 14:00:00,122.77,122.9,122.69,122.84,82285.0,119.9523,120.0793,119.8742,120.0207,82285.0
2024-09-17 14:30:00,122.82,123.05,122.71,122.9,147635.0,120.0012,120.2259,119.8937,120.0793,147635.0
2024-09-17 15:00:00,122.93,123.03,122.78,122.95,160839.0,120.1087,120.2064,119.9621,120.1282,160839.0
2024-09-17 15:30:00,122.96,123.29,122.68,123.19,340750.0,120.138,120.4604,119.8644,120.3627,340750.0
2024-09-18 09:30:00,122.61,124.54,122.53,123.53,452780.0,119.796,121.6817,119.7178,120.6949,452780.0
2024-09-18 10:00:00,123.52,123.77,123.18,123.39,161033.0,120.6851,120.9294,120.3529,120.5581,161033.0
2024-09-18 10:30:00,123.38,123.68,123.33,123.53,137235.0,120.5483,120.8414,120.4995,120.6949,137235.0
2024-09-18 11:00:00,123.55,124.36,123.54,124.24,137556.0,120.7144,121.5058,120.7047,121.3886,137556.0
2024-09-18 11:30:00,124.26,124.26,123.66,123.95,100349.0,121.4081,121.4081,120.8219,121.1052,100349.0
2024-09-18 12:00:00,123.94,124.14,123.88,123.91,59980.0,121.0955,121.2909,121.0368,121.0662,59980.0
2024-09-18 12:30:00,123.92,123.99,123.71,123.96,147036.0,121.0759,121.1443,120.8708,121.115,147036.0
2024-09-18 13:00:00,123.97,124.22,123.93,124.11,161094.0,121.1248,121.369,121.0857,121.2616,161094.0
2024-09-18 13:30:00,124.1,124.27,123.91,124.18,60494.0,121.2518,121.4179,121.0662,121.33,60494.0
2024-09-18 14:00:00,124.16,125.16,123.89,124.67,231979.0,121.3104,122.2875,121.0466,121.8087,231979.0
2024-09-18 14:30:00,124.65,124.99,124.11,124.31,156500.0,121.7892,122.1214,121.2616,121.457,156500.0
2024-09-18 15:00:00,124.29,125.02,124.07,124.81,164694.0,121.4374,122.1507,121.2225,121.9455,164694.0
2024-09-18 15:30:00,124.82,124.86,123.89,124.38,467001.0,121.9553,121.9944,121.0466,121.5254,467001.0
2024-09-19 09:30:00,126.67,126.77,124.75,125.48,307541.0,123.7628,123.8605,121.8869,122.6001,307541.0
2024-09-19 10:00:00,125.48,125.9,125.12,125.87,184829.0,122.6001,123.0105,122.2484,122.9812,184829.0
2024-09-19 10:30:00,125.87,126.06,125.42,126.0,235267.0,122.9812,123.1668,122.5415,123.1082,235267.0
2024-09-19 11:00:00,126.0,126.76,125.92,126.66,84604.0,123.1082,123.8508,123.03,123.753,84604.0
2024-09-19 11:30:00,126.66,126.66,126.06,126.22,69913.0,123.753,123.753,123.1668,123.3231,69913.0
2024-09-19 12:00:00,126.23,126.58,126.19,126.3,81650.0,123.3329,123.6749,123.2938,123.4013,81650.0
2024-09-19 12:30:00,126.31,126.35,125.93,126.13,193674.0,123.4111,123.4502,123.0398,123.2352,193674.0
2024-09-19 13:00:00,126.13,126.46,126.07,126.45,155834.0,123.2352,123.5576,123.1766,123.5479,155834.0
2024-09-19 13:30:00,126.44,126.82,126.39,126.64,145041.0,123.5381,123.9094,123.4892,123.7335,145041.0
2024-09-19 14:00:00,126.64,126.64,125.6,125.65,115776.0,123.7335,123.7335,122.7174,122.7662,115776.0
2024-09-19 14:30:00,125.63,126.04,125.55,125.92,305578.0,122.7467,123.1473,122.6685,123.03,305578.0
2024-09-19 15:00:00,125.92,126.07,125.68,125.79,127784.0,123.03,123.1766,122.7955,122.903,127784.0
2024-09-19 15:30:00,125.77,125.77,124.85,125.2,573839.0,122.8835,122.8835,121.9846,122.3266,573839.0
2024-09-20 09:30:00,125.05,125.11,123.95,124.2,730515.0,122.18,122.2386,121.1052,121.3495,730515.0
2024-09-20 10:00:00,124.18,124.89,124.16,124.75,228891.0,121.33,122.0237,121.3104,121.8869,228891.0
2024-09-20 10:30:00,124.76,125.08,124.51,124.76,84000.0,121.8967,122.2093,121.6524,121.8967,84000.0
2024-09-20 11:00:00,124.76,125.1,124.74,124.82,72359.0,121.8967,122.2288,121.8771,121.9553,72359.0
2024-09-20 11:30:00,124.82,125.03,124.45,124.92,51716.0,121.9553,122.1605,121.5938,122.053,51716.0
2024-09-20 12:00:00,124.93,125.12,124.77,125.1,78844.0,122.0628,122.2484,121.9064,122.2288,78844.0
2024-09-20 12:30:00,125.11,125.5,125.0,125.36,52511.0,122.2386,122.6197,122.1311,122.4829,52511.0
2024-09-20 13:00:00,125.38,125.51,125.3,125.46,42795.0,122.5024,122.6294,122.4243,122.5806,42795.0
2024-09-20 13:30:00,125.46,125.69,125.37,125.68,56322.0,122.5806,122.8053,122.4927,122.7955,56322.0
2024-09-20 14:00:00,125.67,125.67,125.09,125.32,81958.0,122.7858,122.7858,122.2191,122.4438,81958.0
2024-09-20 14:30:00,125.3,125.58,125.3,125.51,69055.0,122.4243,122.6978,122.4243,122.6294,69055.0
2024-09-20 15:00:00,125.52,125.89,125.47,125.79,98137.0,122.6392,123.0007,122.5904,122.903,98137.0
2024-09-20 15:30:00,125.8,126.16,125.74,126.0,451816.0,122.9128,123.2645,122.8542,123.1082,451816.0
2024-09-23 09:30:00,125.71,127.72,125.25,127.69,268557.0,122.8248,124.7887,122.3754,124.7594,268557.0
2024-09-23 10:00:00,127.69,128.43,127.58,128.22,126678.0,124.7594,125.4824,124.6519,125.2772,126678.0
2024-09-23 10:30:00,128.19,128.46,127.99,128.41,129603.0,125.2479,125.5117,125.0525,125.4629,129603.0
2024-09-23 11:00:00,128.41,128.42,127.7,127.89,99230.0,125.4629,125.4727,124.7692,124.9548,99230.0
2024-09-23 11:30:00,127.86,127.88,127.3,127.38,104065.0,124.9255,124.945,124.3784,124.4565,104065.0
2024-09-23 12:00:00,127.29,127.54,126.84,126.94,117803.0,124.3686,124.6128,123.9289,124.0266,117803.0
2024-09-23 12:30:00,126.91,127.3,126.74,127.23,120585.0,123.9973,124.3784,123.8312,124.31,120585.0
2024-09-23 13:00:00,127.2,127.33,126.99,127.23,53212.0,124.2807,124.4077,124.0755,124.31,53212.0
2024-09-23 13:30:00,127.27,127.34,127.13,127.26,77581.0,124.349,124.4174,124.2123,124.3393,77581.0
2024-09-23 14:00:00,127.22,127.43,127.08,127.33,69637.0,124.3002,124.5054,124.1634,124.4077,69637.0
2024-09-23 14:30:00,127.31,127.33,127.1,127.31,105577.0,124.3881,124.4077,124.1829,124.3881,105577.0
2024-09-23 15:00:00,127.31,127.61,127.21,127.27,107347.0,124.3881,124.6812,124.2904,124.349,107347.0
2024-09-23 15:30:00,127.28,127.95,127.21,127.74,264849.0,124.3588,125.0134,124.2904,124.8083,264849.0
2024-09-24 09:30:00,129.4,129.73,128.37,128.8,83513.0,126.4302,126.7526,125.4238,125.8439,83513.0
2024-09-24 10:00:00,128.79,128.94,128.53,128.81,64810.0,125.8342,125.9807,125.5801,125.8537,64810.0
2024-09-24 10:30:00,128.87,128.89,127.97,128.48,170913.0,125.9123,125.9319,125.033,125.5313,170913.0
2024-09-24 11:00:00,128.45,128.5,127.77,127.92,53245.0,125.502,125.5508,124.8376,124.9841,53245.0
2024-09-24 11:30:00,127.92,127.98,127.19,127.52,59267.0,124.9841,125.0428,124.2709,124.5933,59267.0
2024-09-24 12:00:00,127.51,127.84,127.34,127.77,146551.0,124.5835,124.906,124.4174,124.8376,146551.0
2024-09-24 12:30:00,127.78,128.05,127.75,127.97,52107.0,124.8473,125.1111,124.818,125.033,52107.0
2024-09-24 13:00:00,127.97,127.98,127.68,127.68,30704.0,125.033,125.0428,124.7496,124.7496,30704.0
2024-09-24 13:30:00,127.72,127.8,127.51,127.73,53217.0,124.7887,124.8669,124.5835,124.7985,53217.0
2024-09-24 14:00:00,127.73,127.8,127.63,127.77,29651.0,124.7985,124.8669,124.7008,124.8376,29651.0
2024-09-24 14:30:00,127.75,127.96,127.66,127.95,38316.0,124.818,125.0232,124.7301,125.0134,38316.0
2024-09-24 15:00:00,127.94,128.37,127.89,128.31,62394.0,125.0037,125.4238,124.9548,125.3652,62394.0
2024-09-24 15:30:00,128.3,128.37,127.89,127.95,224269.0,125.3554,125.4238,124.9548,125.0134,224269.0
2024-09-25 09:30:00,127.47,127.98,126.74,126.95,151503.0,124.5445,125.0428,123.8312,124.0364,151503.0
2024-09-25 10:00:00,127.09,127.15,126.41,126.64,65009.0,124.1732,124.2318,123.5088,123.7335,65009.0
2024-09-25 10:30:00,126.72,127.02,126.37,126.61,80074.0,123.8117,124.1048,123.4697,123.7042,80074.0
2024-09-25 11:00:00,126.63,126.87,126.31,126.36,70218.0,123.7237,123.9582,123.4111,123.4599,70218.0
2024-09-25 11:30:00,126.39,126.46,125.96,126.01,94670.0,123.4892,123.5576,123.0691,123.118,94670.0
2024-09-25 12:00:00,125.99,126.22,125.38,125.4,49924.0,123.0984,123.3231,122.5024,122.522,49924.0
2024-09-25 12:30:00,125.32,125.44,124.95,125.01,55316.0,122.4438,122.561,122.0823,122.1409,55316.0
2024-09-25 13:00:00,125.02,125.18,124.82,124.82,98686.0,122.1507,122.307,121.9553,121.9553,98686.0
2024-09-25 13:30:00,124.79,124.89,124.52,124.81,55305.0,121.926,122.0237,121.6622,121.9455,55305.0
2024-09-25 14:00:00,124.8,125.17,124.78,125.07,70699.0,121.9357,122.2972,121.9162,122.1995,70699.0
2024-09-25 14:30:00,125.08,125.08,124.75,124.79,82613.0,122.2093,122.2093,121.8869,121.926,82613.0
2024-09-25 15:00:00,124.79,124.87,124.65,124.73,112567.0,121.926,122.0041,121.7892,121.8673,112567.0
2024-09-25 15:30:00,124.74,124.9,124.46,124.57,481736.0,121.8771,122.0334,121.6035,121.711,481736.0
2024-09-26 09:30:00,121.78,122.6,121.51,121.77,492694.0,118.985,119.7862,118.7212,118.9753,492694.0
2024-09-26 10:00:00,121.77,122.57,121.57,122.54,317884.0,118.9753,119.7569,118.7799,119.7276,317884.0
2024-09-26 10:30:00,122.59,123.0,121.47,122.13,346236.0,119.7765,120.177,118.6822,119.327,346236.0
2024-09-26 11:00:00,122.13,122.13,121.22,121.67,178731.0,119.327,119.327,118.4379,118.8776,178731.0
2024-09-26 11:30:00,121.67,121.89,121.14,121.52,123000.0,118.8776,119.0925,118.3597,118.731,123000.0
2024-09-26 12:00:00,121.53,121.63,121.16,121.22,101357.0,118.7408,118.8385,118.3793,118.4379,101357.0
2024-09-26 12:30:00,121.22,121.25,120.75,120.86,88993.0,118.4379,118.4672,117.9787,118.0862,88993.0
2024-09-26 13:00:00,120.87,121.28,120.75,120.88,112161.0,118.0959,118.4965,117.9787,118.1057,112161.0
2024-09-26 13:30:00,120.88,121.14,120.59,121.01,134389.0,118.1057,118.3597,117.8224,118.2327,134389.0
2024-09-26 14:00:00,121.01,121.11,120.86,121.0,108315.0,118.2327,118.3304,118.0862,118.2229,108315.0
2024-09-26 14:30:00,120.98,121.08,120.81,120.84,110957.0,118.2034,118.3011,118.0373,118.0666,110957.0
2024-09-26 15:00:00,120.84,120.86,120.3,120.4,160932.0,118.0666,118.0862,117.539,117.6367,160932.0
2024-09-26 15:30:00,120.41,120.47,119.89,120.35,538061.0,117.6465,117.7051,117.1384,117.5879,538061.0
2024-09-27 09:30:00,121.2,121.61,120.94,121.33,69236.0,118.4184,118.8189,118.1643,118.5454,69236.0
2024-09-27 10:00:00,121.3,121.75,120.76,121.53,255439.0,118.5161,118.9557,117.9885,118.7408,255439.0
2024-09-27 10:30:00,121.52,121.97,121.45,121.6,132457.0,118.731,119.1707,118.6626,118.8092,132457.0
2024-09-27 11:00:00,121.63,121.66,121.37,121.42,70645.0,118.8385,118.8678,118.5845,118.6333,70645.0
2024-09-27 11:30:00,121.42,121.9,121.34,121.63,75695.0,118.6333,119.1023,118.5551,118.8385,75695.0
2024-09-27 12:00:00,121.64,121.8,121.45,121.48,60335.0,118.8483,119.0046,118.6626,118.6919,60335.0
2024-09-27 12:30:00,121.48,121.66,121.39,121.46,47472.0,118.6919,118.8678,118.604,118.6724,47472.0
2024-09-27 13:00:00,121.47,121.47,121.06,121.18,90865.0,118.6822,118.6822,118.2816,118.3988,90865.0
2024-09-27 13:30:00,121.18,121.46,120.96,121.45,92262.0,118.3988,118.6724,118.1839,118.6626,92262.0
2024-09-27 14:00:00,121.44,122.09,121.37,121.98,93312.0,118.6528,119.2879,118.5845,119.1805,93312.0
2024-09-27 14:30:00,122.0,122.3,121.84,122.29,93552.0,119.2,119.4931,119.0437,119.4833,93552.0
2024-09-27 15:00:00,122.28,122.57,122.22,122.24,139605.0,119.4736,119.7569,119.4149,119.4345,139605.0
2024-09-27 15:30:00,122.23,122.66,122.23,122.43,448100.0,119.4247,119.8448,119.4247,119.6201,448100.0
2024-09-30 09:30:00,122.28,122.82,121.68,121.92,167715.0,119.4736,120.0012,118.8873,119.1218,167715.0
2024-09-30 10:00:00,121.84,122.88,121.77,122.55,90165.0,119.0437,120.0598,118.9753,119.7374,90165.0
2024-09-30 10:30:00,122.53,123.65,122.5,123.34,84811.0,119.7178,120.8121,119.6885,120.5092,84811.0
2024-09-30 11:00:00,123.35,123.48,122.47,122.5,67177.0,120.519,120.646,119.6592,119.6885,67177.0
2024-09-30 11:30:00,122.56,122.8,122.33,122.54,55613.0,119.7471,119.9816,119.5224,119.7276,55613.0
2024-09-30 12:00:00,122.56,122.8,122.45,122.45,45257.0,119.7471,119.9816,119.6397,119.6397,45257.0
2024-09-30 12:30:00,122.47,122.56,122.15,122.28,49298.0,119.6592,119.7471,119.3466,119.4736,49298.0
2024-09-30 13:00:00,122.27,122.5,122.24,122.49,48031.0,119.4638,119.6885,119.4345,119.6788,48031.0
2024-09-30 13:30:00,122.51,122.56,122.18,122.28,108721.0,119.6983,119.7471,119.3759,119.4736,108721.0
2024-09-30 14:00:00,122.26,122.28,121.47,121.73,163557.0,119.454,119.4736,118.6822,118.9362,163557.0
2024-09-30 14:30:00,121.73,122.34,121.56,122.26,87369.0,118.9362,119.5322,118.7701,119.454,87369.0
2024-09-30 15:00:00,122.23,122.32,122.07,122.19,127699.0,119.4247,119.5127,119.2684,119.3856,127699.0
2024-09-30 15:30:00,122.18,122.98,122.07,122.94,437137.0,119.3759,120.1575,119.2684,120.1184,437137.0
2024-10-01 09:30:00,120.81,124.79,120.55,124.38,250603.0,118.0373,121.926,117.7833,121.5254,250603.0
2024-10-01 10:00:00,124.29,125.48,124.01,125.1,216522.0,121.4374,122.6001,121.1639,122.2288,216522.0
2024-10-01 10:30:00,125.14,126.1,124.9,126.1,115732.0,122.2679,123.2059,122.0334,123.2059,115732.0
2024-10-01 11:00:00,126.14,126.26,125.75,126.07,103133.0,123.245,123.3622,122.8639,123.1766,103133.0
2024-10-01 11:30:00,126.04,126.4,125.87,125.89,103720.0,123.1473,123.499,122.9812,123.0007,103720.0
2024-10-01 12:00:00,125.87,126.22,125.77,126.05,55078.0,122.9812,123.3231,122.8835,123.157,55078.0
2024-10-01 12:30:00,126.01,126.76,125.8,126.55,86099.0,123.118,123.8508,122.9128,123.6456,86099.0
2024-10-01 13:00:00,126.58,127.11,126.38,126.53,80157.0,123.6749,124.1927,123.4795,123.626,80157.0
2024-10-01 13:30:00,126.5,126.72,126.24,126.56,70025.0,123.5967,123.8117,123.3427,123.6553,70025.0
2024-10-01 14:00:00,126.56,126.8,126.53,126.58,95762.0,123.6553,123.8898,123.626,123.6749,95762.0
2024-10-01 14:30:00,126.55,126.98,126.52,126.97,137920.0,123.6456,124.0657,123.6163,124.0559,137920.0
2024-10-01 15:00:00,126.97,127.25,126.59,127.22,123156.0,124.0559,124.3295,123.6847,124.3002,123156.0
2024-10-01 15:30:00,127.23,127.23,126.6,126.95,419535.0,124.31,124.31,123.6944,124.0364,419535.0
2024-10-02 09:30:00,129.21,129.35,127.39,128.24,190127.0,126.2445,126.3813,124.4663,125.2968,190127.0
2024-10-02 10:00:00,128.28,128.59,127.64,128.0,104434.0,125.3359,125.6388,124.7106,125.0623,104434.0
2024-10-02 10:30:00,127.94,128.08,127.02,127.02,81617.0,125.0037,125.1405,124.1048,124.1048,81617.0
2024-10-02 11:00:00,127.0,127.11,126.57,126.77,101368.0,124.0852,124.1927,123.6651,123.8605,101368.0
2024-10-02 11:30:00,126.75,127.64,126.71,127.14,82171.0,123.841,124.7106,123.8019,124.222,82171.0
2024-10-02 12:00:00,127.12,127.33,126.97,127.07,49492.0,124.2025,124.4077,124.0559,124.1536,49492.0
2024-10-02 12:30:00,127.08,127.08,126.59,126.73,62509.0,124.1634,124.1634,123.6847,123.8214,62509.0
2024-10-02 13:00:00,126.69,127.0,126.53,126.91,41213.0,123.7824,124.0852,123.626,123.9973,41213.0
2024-10-02 13:30:00,126.9,126.97,126.69,126.97,53425.0,123.9875,124.0559,123.7824,124.0559,53425.0
2024-10-02 14:00:00,127.0,127.02,126.56,126.68,82353.0,124.0852,124.1048,123.6553,123.7726,82353.0
2024-10-02 14:30:00,126.69,127.58,126.69,127.55,76392.0,123.7824,124.6519,123.7824,124.6226,76392.0
2024-10-02 15:00:00,127.56,127.89,127.39,127.84,94159.0,124.6324,124.9548,124.4663,124.906,94159.0
2024-10-02 15:30:00,127.84,128.39,127.83,128.33,257406.0,124.906,125.4433,124.8962,125.3847,257406.0
2024-10-03 09:30:00,128.66,129.0,127.57,128.06,74509.0,125.7071,126.0393,124.6422,125.1209,74509.0
2024-10-03 10:00:00,128.15,130.05,128.13,129.68,101360.0,125.2088,127.0652,125.1893,126.7037,101360.0
2024-10-03 10:30:00,129.7,129.82,129.22,129.28,46932.0,126.7233,126.8405,126.2543,126.3129,46932.0
2024-10-03 11:00:00,129.24,129.65,129.2,129.39,66324.0,126.2738,126.6744,126.2348,126.4204,66324.0
2024-10-03 11:30:00,129.35,129.56,129.13,129.55,54771.0,126.3813,126.5865,126.1664,126.5767,54771.0
2024-10-03 12:00:00,129.54,130.46,129.51,130.13,72152.0,126.5669,127.4658,126.5376,127.1434,72152.0
2024-10-03 12:30:00,130.11,130.8,130.03,130.69,151329.0,127.1239,127.798,127.0457,127.6906,151329.0
2024-10-03 13:00:00,130.68,131.05,130.47,130.76,127753.0,127.6808,128.0423,127.4756,127.7589,127753.0
2024-10-03 13:30:00,130.71,130.89,130.42,130.63,64324.0,127.7101,127.886,127.4268,127.6319,64324.0
2024-10-03 14:00:00,130.63,131.0,130.57,130.84,96365.0,127.6319,127.9934,127.5733,127.8371,96365.0
2024-10-03 14:30:00,130.84,130.9,130.63,130.78,61820.0,127.8371,127.8957,127.6319,127.7785,61820.0
2024-10-03 15:00:00,130.78,130.96,130.37,130.82,128937.0,127.7785,127.9544,127.3779,127.8176,128937.0
2024-10-03 15:30:00,130.81,130.88,130.22,130.79,295743.0,127.8078,127.8762,127.2313,127.7883,295743.0
2024-10-04 09:30:00,132.0,132.43,131.03,132.08,159394.0,128.9705,129.3906,128.0228,129.0487,159394.0
2024-10-04 10:00:00,132.1,132.49,131.83,131.87,127917.0,129.0682,129.4492,128.8044,128.8435,127917.0
2024-10-04 10:30:00,131.88,132.25,131.54,132.08,108902.0,128.8532,129.2148,128.521,129.0487,108902.0
2024-10-04 11:00:00,132.04,132.46,131.84,132.07,87387.0,129.0096,129.4199,128.8142,129.0389,87387.0
2024-10-04 11:30:00,132.04,132.38,132.01,132.35,40899.0,129.0096,129.3418,128.9803,129.3125,40899.0
2024-10-04 12:00:00,132.37,133.05,132.26,133.01,102512.0,129.332,129.9964,129.2245,129.9573,102512.0
2024-10-04 12:30:00,133.0,133.17,132.9,133.01,67488.0,129.9475,130.1136,129.8498,129.9573,67488.0
2024-10-04 13:00:00,133.0,133.26,132.92,133.08,55758.0,129.9475,130.2016,129.8694,130.0257,55758.0
2024-10-04 13:30:00,133.06,133.07,132.56,132.87,75081.0,130.0062,130.0159,129.5176,129.8205,75081.0
2024-10-04 14:00:00,132.86,133.1,132.1,132.16,171737.0,129.8108,130.0452,129.0682,129.1268,171737.0
2024-10-04 14:30:00,132.14,132.44,132.0,132.33,106392.0,129.1073,129.4004,128.9705,129.2929,106392.0
2024-10-04 15:00:00,132.31,132.46,131.99,132.25,106685.0,129.2734,129.4199,128.9607,129.2148,106685.0
2024-10-04 15:30:00,132.23,133.17,132.23,133.12,263944.0,129.1952,130.1136,129.1952,130.0648,263944.0
2024-10-07 09:30:00,133.25,135.2,133.12,134.58,159387.0,130.1918,132.097,130.0648,131.4913,159387.0
2024-10-07 10:00:00,134.55,135.0,134.37,134.44,117500.0,131.462,131.9016,131.2861,131.3545,117500.0
2024-10-07 10:30:00,134.45,135.1,134.25,134.61,83968.0,131.3643,131.9993,131.1688,131.5206,83968.0
2024-10-07 11:00:00,134.57,135.16,134.55,135.04,56757.0,131.4815,132.058,131.462,131.9407,56757.0
2024-10-07 11:30:00,135.0,135.27,134.9,135.17,79221.0,131.9016,132.1654,131.8039,132.0677,79221.0
2024-10-07 12:00:00,135.18,135.5,134.91,135.31,64178.0,132.0775,132.3902,131.8137,132.2045,64178.0
2024-10-07 12:30:00,135.31,135.4,135.15,135.19,39844.0,132.2045,132.2925,132.0482,132.0873,39844.0
2024-10-07 13:00:00,135.11,135.37,135.03,135.18,35287.0,132.0091,132.2631,131.9309,132.0775,35287.0
2024-10-07 13:30:00,135.12,135.22,134.66,134.78,43337.0,132.0189,132.1166,131.5694,131.6867,43337.0
2024-10-07 14:00:00,134.77,134.8,134.41,134.73,42230.0,131.6769,131.7062,131.3252,131.6378,42230.0
2024-10-07 14:30:00,134.71,134.81,134.31,134.57,48117.0,131.6183,131.716,131.2275,131.4815,48117.0
2024-10-07 15:00:00,134.58,135.16,134.54,135.0,88204.0,131.4913,132.058,131.4522,131.9016,88204.0
2024-10-07 15:30:00,134.98,135.02,134.12,134.26,404541.0,131.8821,131.9212,131.0418,131.1786,404541.0
2024-10-08 09:30:00,132.5,132.59,129.95,130.73,178027.0,129.459,129.5469,126.9675,127.7296,178027.0
2024-10-08 10:00:00,130.71,130.89,129.95,130.0,117412.0,127.7101,127.886,126.9675,127.0164,117412.0
2024-10-08 10:30:00,129.96,130.32,129.74,130.09,118218.0,126.9773,127.329,126.7624,127.1043,118218.0
2024-10-08 11:00:00,130.11,130.19,129.59,130.04,130508.0,127.1239,127.202,126.6158,127.0555,130508.0
2024-10-08 11:30:00,130.01,130.21,129.8,129.89,121492.0,127.0262,127.2216,126.821,126.9089,121492.0
2024-10-08 12:00:00,129.93,130.19,129.33,129.85,130936.0,126.948,127.202,126.3618,126.8698,130936.0
2024-10-08 12:30:00,129.86,130.04,129.53,129.92,50900.0,126.8796,127.0555,126.5572,126.9382,50900.0
2024-10-08 13:00:00,129.9,130.9,129.89,130.53,77102.0,126.9187,127.8957,126.9089,127.5342,77102.0
2024-10-08 13:30:00,130.53,130.77,130.0,130.01,31053.0,127.5342,127.7687,127.0164,127.0262,31053.0
2024-10-08 14:00:00,130.05,130.16,129.88,130.1,56844.0,127.0652,127.1727,126.8991,127.1141,56844.0
2024-10-08 14:30:00,130.08,130.39,130.08,130.3,41281.0,127.0946,127.3974,127.0946,127.3095,41281.0
2024-10-08 15:00:00,130.31,130.34,130.09,130.27,56319.0,127.3193,127.3486,127.1043,127.2802,56319.0
2024-10-08 15:30:00,130.27,130.63,130.19,130.38,203648.0,127.2802,127.6319,127.202,127.3877,203648.0
2024-10-09 09:30:00,130.38,130.52,129.52,129.92,112097.0,127.3877,127.5245,126.5474,126.9382,112097.0
2024-10-09 10:00:00,129.94,130.13,129.43,129.9,74498.0,126.9578,127.1434,126.4595,126.9187,74498.0
2024-10-09 10:30:00,129.9,130.71,129.76,130.11,85541.0,126.9187,127.7101,126.7819,127.1239,85541.0
2024-10-09 11:00:00,130.14,130.73,129.99,130.65,60190.0,127.1532,127.7296,127.0066,127.6515,60190.0
2024-10-09 11:30:00,130.63,130.76,130.29,130.55,42756.0,127.6319,127.7589,127.2997,127.5538,42756.0
2024-10-09 12:00:00,130.55,130.92,130.51,130.72,70804.0,127.5538,127.9153,127.5147,127.7199,70804.0
2024-10-09 12:30:00,130.63,130.71,130.36,130.67,35181.0,127.6319,127.7101,127.3681,127.671,35181.0
2024-10-09 13:00:00,130.68,130.93,130.61,130.82,27627.0,127.6808,127.925,127.6124,127.8176,27627.0
2024-10-09 13:30:00,130.81,131.15,130.57,131.01,30979.0,127.8078,128.14,127.5733,128.0032,30979.0
2024-10-09 14:00:00,130.97,131.28,130.84,130.85,39332.0,127.9641,128.267,127.8371,127.8469,39332.0
2024-10-09 14:30:00,130.84,131.06,130.84,130.95,39946.0,127.8371,128.0521,127.8371,127.9446,39946.0
2024-10-09 15:00:00,130.93,131.22,130.84,131.21,56832.0,127.925,128.2084,127.8371,128.1986,56832.0
2024-10-09 15:30:00,131.26,131.35,130.7,130.96,234716.0,128.2475,128.3354,127.7003,127.9544,234716.0
2024-10-10 09:30:00,131.87,132.01,130.34,131.2,59706.0,128.8435,128.9803,127.3486,128.1888,59706.0
2024-10-10 10:00:00,131.3,132.04,131.05,131.95,86650.0,128.2866,129.0096,128.0423,128.9216,86650.0
2024-10-10 10:30:00,131.84,132.31,131.7,131.81,39407.0,128.8142,129.2734,128.6774,128.7848,39407.0
2024-10-10 11:00:00,131.81,131.9,131.16,131.28,40194.0,128.7848,128.8728,128.1498,128.267,40194.0
2024-10-10 11:30:00,131.29,131.87,131.21,131.79,30424.0,128.2768,128.8435,128.1986,128.7653,30424.0
2024-10-10 12:00:00,131.82,131.97,131.74,131.94,22644.0,128.7946,128.9412,128.7165,128.9119,22644.0
2024-10-10 12:30:00,131.94,132.23,131.77,131.84,32259.0,128.9119,129.1952,128.7458,128.8142,32259.0
2024-10-10 13:00:00,131.82,131.91,131.64,131.91,36083.0,128.7946,128.8826,128.6188,128.8826,36083.0
2024-10-10 13:30:00,131.91,132.27,131.9,132.2,45256.0,128.8826,129.2343,128.8728,129.1659,45256.0
2024-10-10 14:00:00,132.19,132.29,132.0,132.27,37691.0,129.1561,129.2538,128.9705,129.2343,37691.0
2024-10-10 14:30:00,132.23,132.29,132.12,132.16,26960.0,129.1952,129.2538,129.0877,129.1268,26960.0
2024-10-10 15:00:00,132.15,132.33,132.07,132.25,58087.0,129.117,129.2929,129.0389,129.2148,58087.0
2024-10-10 15:30:00,132.22,132.61,132.1,132.21,170728.0,129.1854,129.5665,129.0682,129.1757,170728.0
2024-10-11 09:30:00,131.68,132.34,131.65,132.06,55632.0,128.6578,129.3027,128.6285,129.0291,55632.0
2024-10-11 10:00:00,132.05,132.88,131.56,132.87,29957.0,129.0193,129.8303,128.5406,129.8205,29957.0
2024-10-11 10:30:00,132.87,132.89,132.49,132.87,25590.0,129.8205,129.8401,129.4492,129.8205,25590.0
2024-10-11 11:00:00,132.77,132.79,132.54,132.74,18898.0,129.7228,129.7424,129.4981,129.6935,18898.0
2024-10-11 11:30:00,132.73,132.84,132.54,132.76,24192.0,129.6837,129.7912,129.4981,129.713,24192.0
2024-10-11 12:00:00,132.76,133.03,132.56,132.94,46469.0,129.713,129.9768,129.5176,129.8889,46469.0
2024-10-11 12:30:00,132.96,133.22,132.96,133.16,30503.0,129.9085,130.1625,129.9085,130.1039,30503.0
2024-10-11 13:00:00,133.15,133.41,133.06,133.41,21035.0,130.0941,130.3481,130.0062,130.3481,21035.0
2024-10-11 13:30:00,133.4,133.58,133.38,133.4,43572.0,130.3384,130.5142,130.3188,130.3384,43572.0
2024-10-11 14:00:00,133.39,133.51,133.27,133.33,42665.0,130.3286,130.4458,130.2113,130.27,42665.0
2024-10-11 14:30:00,133.31,133.38,133.16,133.19,30396.0,130.2504,130.3188,130.1039,130.1332,30396.0
2024-10-11 15:00:00,133.17,133.28,133.08,133.13,40772.0,130.1136,130.2211,130.0257,130.0746,40772.0
2024-10-11 15:30:00,133.12,133.16,132.42,132.43,221297.0,130.0648,130.1039,129.3808,129.3906,221297.0
2024-10-14 09:30:00,131.37,131.79,130.92,131.17,118344.0,128.3549,128.7653,127.9153,128.1595,118344.0
2024-10-14 10:00:00,131.2,131.79,131.04,131.24,86329.0,128.1888,128.7653,128.0325,128.2279,86329.0
2024-10-14 10:30:00,131.24,132.06,131.23,131.9,53706.0,128.2279,129.0291,128.2182,128.8728,53706.0
2024-10-14 11:00:00,131.89,132.0,131.29,131.49,43357.0,128.863,128.9705,128.2768,128.4722,43357.0
2024-10-14 11:30:00,131.52,131.64,131.23,131.52,34900.0,128.5015,128.6188,128.2182,128.5015,34900.0
2024-10-14 12:00:00,131.53,131.74,131.17,131.21,56587.0,128.5113,128.7165,128.1595,128.1986,56587.0
2024-10-14 12:30:00,131.23,131.55,131.14,131.52,65671.0,128.2182,128.5308,128.1302,128.5015,65671.0
2024-10-14 13:00:00,131.44,131.64,131.33,131.58,40007.0,128.4233,128.6188,128.3159,128.5601,40007.0
2024-10-14 13:30:00,131.57,131.77,131.45,131.59,38439.0,128.5504,128.7458,128.4331,128.5699,38439.0
2024-10-14 14:00:00,131.59,131.8,131.4,131.48,54686.0,128.5699,128.7751,128.3843,128.4624,54686.0
2024-10-14 14:30:00,131.49,131.57,131.22,131.37,22628.0,128.4722,128.5504,128.2084,128.3549,22628.0
2024-10-14 15:00:00,131.37,131.38,130.81,130.98,79864.0,128.3549,128.3647,127.8078,127.9739,79864.0
2024-10-14 15:30:00,130.98,131.66,130.81,131.49,228066.0,127.9739,128.6383,127.8078,128.4722,228066.0
2024-10-15 09:30:00,128.37,128.63,126.78,127.1,314428.0,125.4238,125.6778,123.8703,124.1829,314428.0
2024-10-15 10:00:00,127.04,128.57,127.04,128.06,130406.0,124.1243,125.6192,124.1243,125.1209,130406.0
2024-10-15 10:30:00,128.09,128.85,128.06,128.22,107924.0,125.1502,125.8928,125.1209,125.2772,107924.0
2024-10-15 11:00:00,128.21,128.76,128.05,128.43,79547.0,125.2675,125.8048,125.1111,125.4824,79547.0
2024-10-15 11:30:00,128.4,128.81,127.92,127.93,82926.0,125.4531,125.8537,124.9841,124.9939,82926.0
2024-10-15 12:00:00,127.96,128.53,127.86,128.45,54025.0,125.0232,125.5801,124.9255,125.502,54025.0
2024-10-15 12:30:00,128.47,128.64,128.36,128.58,51617.0,125.5215,125.6876,125.414,125.629,51617.0
2024-10-15 13:00:00,128.59,128.64,128.12,128.28,66003.0,125.6388,125.6876,125.1795,125.3359,66003.0
2024-10-15 13:30:00,128.28,128.28,127.91,128.02,62480.0,125.3359,125.3359,124.9744,125.0818,62480.0
2024-10-15 14:00:00,128.03,128.27,127.85,128.15,80166.0,125.0916,125.3261,124.9157,125.2088,80166.0
2024-10-15 14:30:00,128.14,128.43,128.12,128.24,50453.0,125.1991,125.4824,125.1795,125.2968,50453.0
2024-10-15 15:00:00,128.22,128.26,127.84,127.87,147354.0,125.2772,125.3163,124.906,124.9353,147354.0
2024-10-15 15:30:00,127.86,127.88,127.12,127.29,304365.0,124.9255,124.945,124.2025,124.3686,304365.0
2024-10-16 09:30:00,127.37,127.95,127.09,127.22,160873.0,124.4468,125.0134,124.1732,124.3002,160873.0
2024-10-16 10:00:00,127.21,127.77,127.15,127.42,42472.0,124.2904,124.8376,124.2318,124.4956,42472.0
2024-10-16 10:30:00,127.4,127.73,127.27,127.61,51468.0,124.4761,124.7985,124.349,124.6812,51468.0
2024-10-16 11:00:00,127.59,127.59,126.98,127.23,61609.0,124.6617,124.6617,124.0657,124.31,61609.0
2024-10-16 11:30:00,127.25,127.42,127.06,127.41,42291.0,124.3295,124.4956,124.1439,124.4858,42291.0
2024-10-16 12:00:00,127.42,127.53,127.25,127.36,58155.0,124.4956,124.6031,124.3295,124.437,58155.0
2024-10-16 12:30:00,127.29,127.37,127.2,127.28,44936.0,124.3686,124.4468,124.2807,124.3588,44936.0
2024-10-16 13:00:00,127.25,127.72,127.25,127.6,30541.0,124.3295,124.7887,124.3295,124.6715,30541.0
2024-10-16 13:30:00,127.61,127.62,127.4,127.59,62935.0,124.6812,124.691,124.4761,124.6617,62935.0
2024-10-16 14:00:00,127.6,127.95,127.53,127.93,79125.0,124.6715,125.0134,124.6031,124.9939,79125.0
2024-10-16 14:30:00,127.93,127.99,127.67,127.74,123965.0,124.9939,125.0525,124.7399,124.8083,123965.0
2024-10-16 15:00:00,127.76,127.79,127.5,127.67,48551.0,124.8278,124.8571,124.5738,124.7399,48551.0
2024-10-16 15:30:00,127.68,127.83,127.26,127.37,218810.0,124.7496,124.8962,124.3393,124.4468,218810.0
2024-10-17 09:30:00,126.84,127.3,126.19,126.87,138217.0,124.8166,125.2693,124.177,124.8462,138217.0
2024-10-17 10:00:00,126.91,127.26,126.79,127.08,81941.0,124.8855,125.2299,124.7674,125.0528,81941.0
2024-10-17 10:30:00,127.1,127.59,126.63,126.81,108342.0,125.0725,125.5547,124.61,124.7871,108342.0
2024-10-17 11:00:00,126.78,127.0,126.25,126.53,93922.0,124.7576,124.9741,124.236,124.5116,93922.0
2024-10-17 11:30:00,126.51,126.9,126.43,126.75,96419.0,124.4919,124.8757,124.4132,124.7281,96419.0
2024-10-17 12:00:00,126.76,126.92,126.49,126.56,201667.0,124.7379,124.8954,124.4722,124.5411,201667.0
2024-10-17 12:30:00,126.58,126.9,126.33,126.87,54322.0,124.5608,124.8757,124.3148,124.8462,54322.0
2024-10-17 13:00:00,126.85,126.86,126.4,126.77,100819.0,124.8265,124.8363,124.3836,124.7477,100819.0
2024-10-17 13:30:00,126.79,126.85,126.63,126.8,72195.0,124.7674,124.8265,124.61,124.7773,72195.0
2024-10-17 14:00:00,126.79,126.95,126.67,126.85,104194.0,124.7674,124.9249,124.6493,124.8265,104194.0
2024-10-17 14:30:00,126.84,126.91,126.72,126.85,119619.0,124.8166,124.8855,124.6985,124.8265,119619.0
2024-10-17 15:00:00,126.89,127.0,126.85,126.92,180480.0,124.8658,124.9741,124.8265,124.8954,180480.0
2024-10-17 15:30:00,126.93,127.07,126.75,127.03,402816.0,124.9052,125.043,124.7281,125.0036,402816.0
2024-10-18 09:30:00,126.67,127.0,125.99,126.34,272480.0,124.6493,124.9741,123.9802,124.3246,272480.0
2024-10-18 10:00:00,126.3,126.58,125.68,125.81,63258.0,124.2852,124.5608,123.6751,123.8031,63258.0
2024-10-18 10:30:00,125.88,126.01,125.65,125.74,62092.0,123.8719,123.9999,123.6456,123.7342,62092.0
2024-10-18 11:00:00,125.66,125.7,125.45,125.63,128153.0,123.6555,123.6948,123.4488,123.6259,128153.0
2024-10-18 11:30:00,125.61,125.79,125.54,125.71,125858.0,123.6063,123.7834,123.5374,123.7047,125858.0
2024-10-18 12:00:00,125.69,126.66,125.67,126.5,95291.0,123.685,124.6395,123.6653,124.4821,95291.0
2024-10-18 12:30:00,126.39,126.39,125.89,126.04,37105.0,124.3738,124.3738,123.8818,124.0294,37105.0
2024-10-18 13:00:00,126.03,126.38,125.99,126.21,100587.0,124.0196,124.364,123.9802,124.1967,100587.0
2024-10-18 13:30:00,126.22,126.33,126.21,126.3,39193.0,124.2065,124.3148,124.1967,124.2852,39193.0
2024-10-18 14:00:00,126.3,126.55,126.23,126.29,65107.0,124.2852,124.5313,124.2164,124.2754,65107.0
2024-10-18 14:30:00,126.31,126.47,126.24,126.42,182711.0,124.2951,124.4525,124.2262,124.4033,182711.0
2024-10-18 15:00:00,126.42,126.74,126.35,126.69,114136.0,124.4033,124.7182,124.3344,124.669,114136.0
2024-10-18 15:30:00,126.67,126.78,126.56,126.62,318743.0,124.6493,124.7576,124.5411,124.6001,318743.0
2024-10-21 09:30:00,127.85,128.11,126.9,127.09,148296.0,125.8105,126.0664,124.8757,125.0626,148296.0
2024-10-21 10:00:00,127.19,127.29,126.72,126.93,139617.0,125.161,125.2595,124.6985,124.9052,139617.0
2024-10-21 10:30:00,126.89,127.24,126.81,127.1,146448.0,124.8658,125.2102,124.7871,125.0725,146448.0
2024-10-21 11:00:00,127.08,127.11,126.51,126.52,98193.0,125.0528,125.0823,124.4919,124.5017,98193.0
2024-10-21 11:30:00,126.5,126.55,125.81,125.98,71512.0,124.4821,124.5313,123.8031,123.9703,71512.0
2024-10-21 12:00:00,126.02,126.09,125.76,126.02,40336.0,124.0097,124.0786,123.7539,124.0097,40336.0
2024-10-21 12:30:00,126.01,126.22,126.0,126.12,42346.0,123.9999,124.2065,123.99,124.1081,42346.0
2024-10-21 13:00:00,126.09,126.52,126.03,126.31,44113.0,124.0786,124.5017,124.0196,124.2951,44113.0
2024-10-21 13:30:00,126.36,126.38,126.01,126.23,129097.0,124.3443,124.364,123.9999,124.2164,129097.0
2024-10-21 14:00:00,126.2,126.28,125.9,125.95,53153.0,124.1868,124.2656,123.8916,123.9408,53153.0
2024-10-21 14:30:00,125.95,126.17,125.88,126.0,111944.0,123.9408,124.1573,123.8719,123.99,111944.0
2024-10-21 15:00:00,125.98,126.1,125.94,126.04,77994.0,123.9703,124.0884,123.931,124.0294,77994.0
2024-10-21 15:30:00,126.03,126.03,125.57,125.74,158611.0,124.0196,124.0196,123.5669,123.7342,158611.0
2024-10-22 09:30:00,126.24,126.52,125.55,125.99,144340.0,124.2262,124.5017,123.5472,123.9802,144340.0
2024-10-22 10:00:00,125.98,126.19,125.61,125.73,53561.0,123.9703,124.177,123.6063,123.7243,53561.0
2024-10-22 10:30:00,125.67,126.11,125.49,125.94,66375.0,123.6653,124.0983,123.4882,123.931,66375.0
2024-10-22 11:00:00,125.96,126.09,125.63,126.06,64855.0,123.9507,124.0786,123.6259,124.0491,64855.0
2024-10-22 11:30:00,126.04,126.12,125.91,125.98,76150.0,124.0294,124.1081,123.9015,123.9703,76150.0
2024-10-22 12:00:00,125.97,126.14,125.93,126.14,43114.0,123.9605,124.1278,123.9211,124.1278,43114.0
2024-10-22 12:30:00,126.09,126.21,125.84,125.91,80225.0,124.0786,124.1967,123.8326,123.9015,80225.0
2024-10-22 13:00:00,125.96,126.02,125.78,125.91,26597.0,123.9507,124.0097,123.7735,123.9015,26597.0
2024-10-22 13:30:00,125.9,125.97,125.67,125.77,26782.0,123.8916,123.9605,123.6653,123.7637,26782.0
2024-10-22 14:00:00,125.76,125.78,125.51,125.65,27492.0,123.7539,123.7735,123.5078,123.6456,27492.0
2024-10-22 14:30:00,125.63,125.8,125.5,125.54,34447.0,123.6259,123.7932,123.498,123.5374,34447.0
2024-10-22 15:00:00,125.52,125.6,125.35,125.37,45615.0,123.5177,123.5964,123.3504,123.3701,45615.0
2024-10-22 15:30:00,125.41,125.41,124.98,125.08,196929.0,123.4094,123.4094,122.9863,123.0847,196929.0
2024-10-23 09:30:00,124.9,125.16,124.03,124.49,107233.0,122.9076,123.1634,122.0515,122.5041,107233.0
2024-10-23 10:00:00,124.52,124.96,124.52,124.64,33385.0,122.5336,122.9666,122.5336,122.6517,33385.0
2024-10-23 10:30:00,124.63,124.65,123.83,124.09,58398.0,122.6419,122.6616,121.8546,122.1105,58398.0
2024-10-23 11:00:00,124.04,124.08,123.73,124.0,63317.0,122.0613,122.1007,121.7562,122.0219,63317.0
2024-10-23 11:30:00,124.06,124.56,124.06,124.43,43107.0,122.081,122.573,122.081,122.4451,43107.0
2024-10-23 12:00:00,124.44,124.66,124.28,124.49,47454.0,122.4549,122.6714,122.2975,122.5041,47454.0
2024-10-23 12:30:00,124.49,124.58,124.38,124.45,55374.0,122.5041,122.5927,122.3959,122.4648,55374.0
2024-10-23 13:00:00,124.46,124.51,124.27,124.5,33099.0,122.4746,122.5238,122.2876,122.514,33099.0
2024-10-23 13:30:00,124.49,124.6,124.4,124.51,46274.0,122.5041,122.6124,122.4156,122.5238,46274.0
2024-10-23 14:00:00,124.51,124.59,123.95,124.39,55920.0,122.5238,122.6025,121.9727,122.4057,55920.0
2024-10-23 14:30:00,124.4,124.68,124.39,124.56,65680.0,122.4156,122.6911,122.4057,122.573,65680.0
2024-10-23 15:00:00,124.54,124.59,124.4,124.44,52863.0,122.5533,122.6025,122.4156,122.4549,52863.0
2024-10-23 15:30:00,124.46,124.78,124.46,124.71,176756.0,122.4746,122.7895,122.4746,122.7206,176756.0
2024-10-24 09:30:00,125.18,125.49,124.25,124.64,82966.0,123.1831,123.4882,122.2679,122.6517,82966.0
2024-10-24 10:00:00,124.62,124.67,124.0,124.25,45087.0,122.632,122.6812,122.0219,122.2679,45087.0
2024-10-24 10:30:00,124.21,124.32,123.63,124.32,60107.0,122.2286,122.3368,121.6578,122.3368,60107.0
2024-10-24 11:00:00,124.32,124.53,124.0,124.33,55761.0,122.3368,122.5435,122.0219,122.3467,55761.0
2024-10-24 11:30:00,124.33,124.47,123.92,123.96,68162.0,122.3467,122.4844,121.9432,121.9826,68162.0
2024-10-24 12:00:00,123.93,124.07,123.73,124.07,84617.0,121.9531,122.0908,121.7562,122.0908,84617.0
2024-10-24 12:30:00,124.07,124.38,123.99,124.27,65213.0,122.0908,122.3959,122.0121,122.2876,65213.0
2024-10-24 13:00:00,124.25,124.38,124.15,124.24,40589.0,122.2679,122.3959,122.1695,122.2581,40589.0
2024-10-24 13:30:00,124.22,124.27,123.91,123.95,45262.0,122.2384,122.2876,121.9334,121.9727,45262.0
2024-10-24 14:00:00,123.97,124.35,123.91,124.33,60454.0,121.9924,122.3664,121.9334,122.3467,60454.0
2024-10-24 14:30:00,124.34,124.5,124.29,124.46,105973.0,122.3565,122.514,122.3073,122.4746,105973.0
2024-10-24 15:00:00,124.44,124.55,124.35,124.54,101075.0,122.4549,122.5632,122.3664,122.5533,101075.0
2024-10-24 15:30:00,124.53,124.73,124.24,124.44,360461.0,122.5435,122.7403,122.2581,122.4549,360461.0
2024-10-25 09:30:00,125.28,125.74,124.72,124.92,73005.0,123.2815,123.7342,122.7304,122.9273,73005.0
2024-10-25 10:00:00,124.89,125.19,124.6,124.79,205490.0,122.8977,123.193,122.6124,122.7993,205490.0
2024-10-25 10:30:00,124.81,125.06,124.7,124.77,72303.0,122.819,123.065,122.7108,122.7797,72303.0
2024-10-25 11:00:00,124.79,125.1,124.69,125.03,90063.0,122.7993,123.1044,122.7009,123.0355,90063.0
2024-10-25 11:30:00,124.99,125.02,124.47,124.47,53754.0,122.9961,123.0257,122.4844,122.4844,53754.0
2024-10-25 12:00:00,124.46,124.46,123.48,123.72,285462.0,122.4746,122.4746,121.5102,121.7464,285462.0
2024-10-25 12:30:00,123.73,123.85,123.32,123.39,120686.0,121.7562,121.8743,121.3528,121.4217,120686.0
2024-10-25 13:00:00,123.42,123.42,122.96,123.01,135922.0,121.4512,121.4512,120.9985,121.0477,135922.0
2024-10-25 13:30:00,123.01,123.09,122.58,122.88,190389.0,121.0477,121.1265,120.6246,120.9198,190389.0
2024-10-25 14:00:00,122.88,123.2,122.73,123.14,85995.0,120.9198,121.2347,120.7722,121.1757,85995.0
2024-10-25 14:30:00,123.15,123.31,123.05,123.16,74619.0,121.1855,121.3429,121.0871,121.1953,74619.0
2024-10-25 15:00:00,123.17,123.31,123.11,123.23,81356.0,121.2052,121.3429,121.1461,121.2642,81356.0
2024-10-25 15:30:00,123.21,123.35,122.98,123.11,314502.0,121.2445,121.3823,121.0182,121.1461,314502.0
2024-10-28 09:30:00,119.75,121.45,119.36,120.97,140829.0,117.8397,119.5126,117.456,119.0403,140829.0
2024-10-28 10:00:00,121.02,121.76,121.02,121.37,126219.0,119.0895,119.8177,119.0895,119.4339,126219.0
2024-10-28 10:30:00,121.39,122.01,121.38,121.99,55041.0,119.4536,120.0637,119.4437,120.044,55041.0
2024-10-28 11:00:00,121.97,122.09,121.47,121.48,64760.0,120.0243,120.1424,119.5323,119.5421,64760.0
2024-10-28 11:30:00,121.46,121.73,121.36,121.68,41173.0,119.5225,119.7881,119.424,119.7389,41173.0
2024-10-28 12:00:00,121.7,121.99,121.61,121.91,54333.0,119.7586,120.044,119.6701,119.9653,54333.0
2024-10-28 12:30:00,121.99,122.3,121.97,122.07,75807.0,120.044,120.3491,120.0243,120.1227,75807.0
2024-10-28 13:00:00,122.09,122.31,122.09,122.27,52641.0,120.1424,120.3589,120.1424,120.3195,52641.0
2024-10-28 13:30:00,122.3,122.64,122.27,122.49,63790.0,120.3491,120.6836,120.3195,120.536,63790.0
2024-10-28 14:00:00,122.48,122.55,121.9,121.92,94337.0,120.5262,120.5951,119.9554,119.9751,94337.0
2024-10-28 14:30:00,121.94,122.46,121.9,122.31,69915.0,119.9948,120.5065,119.9554,120.3589,69915.0
2024-10-28 15:00:00,122.3,122.44,122.18,122.33,97179.0,120.3491,120.4868,120.231,120.3786,97179.0
2024-10-28 15:30:00,122.33,122.33,121.96,122.08,366083.0,120.3786,120.3786,120.0145,120.1326,366083.0
2024-10-29 09:30:00,122.07,122.07,121.2,121.43,45850.0,120.1227,120.1227,119.2666,119.4929,45850.0
2024-10-29 10:00:00,121.38,121.94,121.38,121.78,34876.0,119.4437,119.9948,119.4437,119.8373,34876.0
2024-10-29 10:30:00,121.81,122.08,121.49,121.64,43666.0,119.8669,120.1326,119.552,119.6996,43666.0
2024-10-29 11:00:00,121.69,121.7,120.74,120.79,44842.0,119.7488,119.7586,118.8139,118.8631,44842.0
2024-10-29 11:30:00,120.79,121.01,120.59,120.93,49350.0,118.8631,119.0796,118.6663,119.0009,49350.0
2024-10-29 12:00:00,120.91,120.93,120.67,120.76,46880.0,118.9812,119.0009,118.7451,118.8336,46880.0
2024-10-29 12:30:00,120.74,121.06,120.65,120.9,77839.0,118.8139,119.1288,118.7254,118.9714,77839.0
2024-10-29 13:00:00,120.91,120.96,120.66,120.83,30003.0,118.9812,119.0304,118.7352,118.9025,30003.0
2024-10-29 13:30:00,120.84,120.97,120.55,120.9,36713.0,118.9123,119.0403,118.627,118.9714,36713.0
2024-10-29 14:00:00,120.91,121.0,120.78,120.92,37987.0,118.9812,119.0698,118.8533,118.9911,37987.0
2024-10-29 14:30:00,120.92,120.94,120.69,120.72,52070.0,118.9911,119.0107,118.7647,118.7943,52070.0
2024-10-29 15:00:00,120.72,120.76,120.43,120.58,67935.0,118.7943,118.8336,118.5089,118.6565,67935.0
2024-10-29 15:30:00,120.56,120.65,120.31,120.53,263968.0,118.6368,118.7254,118.3908,118.6073,263968.0
2024-10-30 09:30:00,121.47,121.47,120.35,120.95,96053.0,119.5323,119.5323,118.4302,119.0206,96053.0
2024-10-30 10:00:00,120.91,121.21,120.64,120.72,57174.0,118.9812,119.2764,118.7155,118.7943,57174.0
2024-10-30 10:30:00,120.93,121.08,120.47,120.55,38284.0,119.0009,119.1485,118.5482,118.627,38284.0
2024-10-30 11:00:00,120.52,121.21,120.35,121.08,48461.0,118.5974,119.2764,118.4302,119.1485,48461.0
2024-10-30 11:30:00,121.12,121.4,121.08,121.28,61336.0,119.1879,119.4634,119.1485,119.3453,61336.0
2024-10-30 12:00:00,121.31,121.34,120.98,121.03,39357.0,119.3748,119.4044,119.0501,119.0993,39357.0
2024-10-30 12:30:00,121.01,121.01,120.47,120.51,35990.0,119.0796,119.0796,118.5482,118.5876,35990.0
2024-10-30 13:00:00,120.51,120.93,120.5,120.78,45556.0,118.5876,119.0009,118.5778,118.8533,45556.0
2024-10-30 13:30:00,120.77,120.77,120.64,120.72,28030.0,118.8435,118.8435,118.7155,118.7943,28030.0
2024-10-30 14:00:00,120.75,121.15,120.75,121.01,64262.0,118.8238,119.2174,118.8238,119.0796,64262.0
2024-10-30 14:30:00,121.01,121.13,120.76,120.96,126589.0,119.0796,119.1977,118.8336,119.0304,126589.0
2024-10-30 15:00:00,120.93,120.94,120.54,120.74,63073.0,119.0009,119.0107,118.6171,118.8139,63073.0
2024-10-30 15:30:00,120.75,120.8,120.37,120.54,303001.0,118.8238,118.873,118.4498,118.6171,303001.0
2024-10-31 09:30:00,121.53,122.27,120.95,122.01,117689.0,119.5913,120.3195,119.0206,120.0637,117689.0
2024-10-31 10:00:00,121.92,122.27,121.35,121.51,82448.0,119.9751,120.3195,119.4142,119.5717,82448.0
2024-10-31 10:30:00,121.55,121.85,121.18,121.31,49851.0,119.611,119.9062,119.2469,119.3748,49851.0
2024-10-31 11:00:00,121.31,121.43,121.03,121.33,37248.0,119.3748,119.4929,119.0993,119.3945,37248.0
2024-10-31 11:30:00,121.34,121.39,120.84,120.92,54466.0,119.4044,119.4536,118.9123,118.9911,54466.0
2024-10-31 12:00:00,120.92,121.36,120.64,120.81,59799.0,118.9911,119.424,118.7155,118.8828,59799.0
2024-10-31 12:30:00,120.75,120.87,120.62,120.73,82500.0,118.8238,118.9419,118.6959,118.8041,82500.0
2024-10-31 13:00:00,120.72,120.92,120.56,120.69,82539.0,118.7943,118.9911,118.6368,118.7647,82539.0
2024-10-31 13:30:00,120.68,121.06,120.65,120.87,145580.0,118.7549,119.1288,118.7254,118.9419,145580.0
2024-10-31 14:00:00,120.89,121.22,120.8,121.21,74637.0,118.9615,119.2863,118.873,119.2764,74637.0
2024-10-31 14:30:00,121.2,122.25,121.12,122.12,135450.0,119.2666,120.2999,119.1879,120.1719,135450.0
2024-10-31 15:00:00,122.13,122.46,121.98,122.21,76749.0,120.1818,120.5065,120.0342,120.2605,76749.0
2024-10-31 15:30:00,122.27,122.57,121.93,121.97,547991.0,120.3195,120.6147,119.985,120.0243,547991.0
2024-11-01 09:30:00,122.84,122.98,121.93,122.71,150306.0,120.8804,121.0182,119.985,120.7525,150306.0
2024-11-01 10:00:00,122.78,122.87,122.16,122.48,67237.0,120.8214,120.91,120.2113,120.5262,67237.0
2024-11-01 10:30:00,122.48,122.48,121.4,121.67,49652.0,120.5262,120.5262,119.4634,119.7291,49652.0
2024-11-01 11:00:00,121.64,121.91,121.58,121.68,60178.0,119.6996,119.9653,119.6405,119.7389,60178.0
2024-11-01 11:30:00,121.73,122.02,121.51,121.66,41705.0,119.7881,120.0735,119.5717,119.7193,41705.0
2024-11-01 12:00:00,121.68,121.99,121.48,121.56,51062.0,119.7389,120.044,119.5421,119.6209,51062.0
2024-11-01 12:30:00,121.59,121.65,120.96,121.1,49383.0,119.6504,119.7094,119.0304,119.1682,49383.0
2024-11-01 13:00:00,121.1,121.24,120.83,120.92,55940.0,119.1682,119.306,118.9025,118.9911,55940.0
2024-11-01 13:30:00,120.91,120.93,120.34,120.6,61195.0,118.9812,119.0009,118.4203,118.6762,61195.0
2024-11-01 14:00:00,120.6,120.76,120.38,120.55,65566.0,118.6762,118.8336,118.4597,118.627,65566.0
2024-11-01 14:30:00,120.59,120.75,120.5,120.67,82344.0,118.6663,118.8238,118.5778,118.7451,82344.0
2024-11-01 15:00:00,120.65,121.08,120.62,121.07,129355.0,118.7254,119.1485,118.6959,119.1387,129355.0
2024-11-01 15:30:00,121.11,121.11,120.68,120.82,292071.0,119.178,119.178,118.7549,118.8927,292071.0
2024-11-04 09:30:00,122.03,123.1,121.51,122.95,128157.0,120.0834,121.1363,119.5717,120.9887,128157.0
2024-11-04 10:00:00,122.94,123.36,122.81,123.28,37816.0,120.9788,121.3921,120.8509,121.3134,37816.0
2024-11-04 10:30:00,123.3,123.45,123.01,123.22,31986.0,121.3331,121.4807,121.0477,121.2544,31986.0
2024-11-04 11:00:00,123.24,123.24,122.88,123.0,43065.0,121.2741,121.2741,120.9198,121.0379,43065.0
2024-11-04 11:30:00,123.0,123.14,122.48,122.58,64990.0,121.0379,121.1757,120.5262,120.6246,64990.0
2024-11-04 12:00:00,122.58,123.11,122.46,123.08,27154.0,120.6246,121.1461,120.5065,121.1166,27154.0
2024-11-04 12:30:00,123.07,123.1,122.85,122.88,17258.0,121.1068,121.1363,120.8903,120.9198,17258.0
2024-11-04 13:00:00,122.88,122.89,122.38,122.8,21648.0,120.9198,120.9296,120.4278,120.8411,21648.0
2024-11-04 13:30:00,122.77,122.88,122.67,122.81,18466.0,120.8116,120.9198,120.7132,120.8509,18466.0
2024-11-04 14:00:00,122.81,123.0,122.51,122.62,34186.0,120.8509,121.0379,120.5557,120.6639,34186.0
2024-11-04 14:30:00,122.59,122.75,122.5,122.64,36432.0,120.6344,120.7919,120.5459,120.6836,36432.0
2024-11-04 15:00:00,122.67,122.83,122.53,122.81,59163.0,120.7132,120.8706,120.5754,120.8509,59163.0
2024-11-04 15:30:00,122.82,122.96,122.56,122.94,219568.0,120.8608,120.9985,120.6049,120.9788,219568.0
2024-11-05 09:30:00,123.23,123.43,122.3,123.11,94516.0,121.2642,121.461,120.3491,121.1461,94516.0
2024-11-05 10:00:00,123.11,123.33,122.86,123.03,127267.0,121.1461,121.3626,120.9001,121.0674,127267.0
2024-11-05 10:30:00,123.04,123.55,122.98,123.34,104870.0,121.0772,121.5791,121.0182,121.3725,104870.0
2024-11-05 11:00:00,123.39,123.41,122.71,122.76,337177.0,121.4217,121.4413,120.7525,120.8017,337177.0
2024-11-05 11:30:00,122.76,123.31,122.76,122.99,41762.0,120.8017,121.3429,120.8017,121.028,41762.0
2024-11-05 12:00:00,123.0,123.44,122.94,123.1,77671.0,121.0379,121.4709,120.9788,121.1363,77671.0
2024-11-05 12:30:00,123.08,123.13,122.47,122.49,41390.0,121.1166,121.1658,120.5163,120.536,41390.0
2024-11-05 13:00:00,122.52,122.53,122.14,122.29,53769.0,120.5655,120.5754,120.1916,120.3392,53769.0
2024-11-05 13:30:00,122.27,122.29,121.62,121.99,62830.0,120.3195,120.3392,119.6799,120.044,62830.0
2024-11-05 14:00:00,121.97,122.22,121.88,121.97,57615.0,120.0243,120.2703,119.9358,120.0243,57615.0
2024-11-05 14:30:00,121.94,122.03,121.63,121.77,79826.0,119.9948,120.0834,119.6897,119.8275,79826.0
2024-11-05 15:00:00,121.76,121.92,121.65,121.77,82481.0,119.8177,119.9751,119.7094,119.8275,82481.0
2024-11-05 15:30:00,121.77,122.11,121.51,122.11,272247.0,119.8275,120.1621,119.5717,120.1621,272247.0
2024-11-06 09:30:00,125.56,126.16,124.71,125.59,190904.0,123.557,124.1475,122.7206,123.5866,190904.0
2024-11-06 10:00:00,125.59,127.21,125.56,127.19,90804.0,123.5866,125.1807,123.557,125.161,90804.0
2024-11-06 10:30:00,127.19,127.85,126.8,127.69,117404.0,125.161,125.8105,124.7773,125.6531,117404.0
2024-11-06 11:00:00,127.67,127.79,126.97,127.0,173406.0,125.6334,125.7515,124.9446,124.9741,173406.0
2024-11-06 11:30:00,127.04,127.08,126.29,126.65,112462.0,125.0134,125.0528,124.2754,124.6297,112462.0
2024-11-06 12:00:00,126.62,127.19,126.47,127.08,60740.0,124.6001,125.161,124.4525,125.0528,60740.0
2024-11-06 12:30:00,127.07,127.4,126.98,127.31,38551.0,125.043,125.3677,124.9544,125.2791,38551.0
2024-11-06 13:00:00,127.3,127.68,127.23,127.67,45623.0,125.2693,125.6432,125.2004,125.6334,45623.0
2024-11-06 13:30:00,127.67,128.1,127.51,127.97,50517.0,125.6334,126.0565,125.4759,125.9286,50517.0
2024-11-06 14:00:00,127.98,128.46,127.97,128.43,62916.0,125.9384,126.4108,125.9286,126.3813,62916.0
2024-11-06 14:30:00,128.44,128.74,128.36,128.59,85722.0,126.3911,126.6863,126.3124,126.5387,85722.0
2024-11-06 15:00:00,128.58,128.64,128.24,128.36,71613.0,126.5289,126.5879,126.1943,126.3124,71613.0
2024-11-06 15:30:00,128.37,128.39,127.17,127.19,417991.0,126.3222,126.3419,125.1414,125.161,417991.0
2024-11-07 09:30:00,127.2,127.6,124.87,125.73,104404.0,125.1709,125.5645,122.8781,123.7243,104404.0
2024-11-07 10:00:00,125.76,126.12,125.49,125.8,58522.0,123.7539,124.1081,123.4882,123.7932,58522.0
2024-11-07 10:30:00,125.9,126.14,125.41,125.79,58697.0,123.8916,124.1278,123.4094,123.7834,58697.0
2024-11-07 11:00:00,125.79,126.19,125.68,125.89,46927.0,123.7834,124.177,123.6751,123.8818,46927.0
2024-11-07 11:30:00,125.87,126.33,125.5,126.21,42808.0,123.8621,124.3148,123.498,124.1967,42808.0
2024-11-07 12:00:00,126.15,126.7,126.15,126.4,103936.0,124.1376,124.6789,124.1376,124.3836,103936.0
2024-11-07 12:30:00,126.42,126.44,126.16,126.37,48594.0,124.4033,124.423,124.1475,124.3541,48594.0
2024-11-07 13:00:00,126.37,126.43,126.15,126.27,53313.0,124.3541,124.4132,124.1376,124.2557,53313.0
2024-11-07 13:30:00,126.28,126.41,126.08,126.29,47336.0,124.2656,124.3935,124.0688,124.2754,47336.0
2024-11-07 14:00:00,126.31,126.44,125.91,126.1,57096.0,124.2951,124.423,123.9015,124.0884,57096.0
2024-11-07 14:30:00,126.13,126.4,125.9,126.36,58208.0,124.118,124.3836,123.8916,124.3443,58208.0
2024-11-07 15:00:00,126.37,126.9,126.3,126.66,91997.0,124.3541,124.8757,124.2852,124.6395,91997.0
2024-11-07 15:30:00,126.66,126.71,126.37,126.48,312035.0,124.6395,124.6887,124.3541,124.4624,312035.0
2024-11-08 09:30:00,131.64,132.31,128.2,131.29,550570.0,129.5401,130.1994,126.1549,129.1956,550570.0
2024-11-08 10:00:00,131.22,132.24,130.78,131.76,353508.0,129.1268,130.1305,128.6938,129.6581,353508.0
2024-11-08 10:30:00,131.71,133.42,131.71,132.93,158978.0,129.6089,131.2917,129.6089,130.8095,158978.0
2024-11-08 11:00:00,132.9,133.3,132.42,132.88,181438.0,130.78,131.1736,130.3076,130.7603,181438.0
2024-11-08 11:30:00,132.86,133.27,132.22,132.5,359122.0,130.7406,131.1441,130.1108,130.3863,359122.0
2024-11-08 12:00:00,132.5,132.99,132.0,132.96,183805.0,130.3863,130.8685,129.8943,130.839,183805.0
2024-11-08 12:30:00,132.94,133.53,132.87,133.53,124203.0,130.8193,131.3999,130.7504,131.3999,124203.0
2024-11-08 13:00:00,133.54,134.08,133.47,133.88,109443.0,131.4098,131.9411,131.3409,131.7443,109443.0
2024-11-08 13:30:00,133.91,134.59,133.89,134.25,96991.0,131.7738,132.443,131.7542,132.1084,96991.0
2024-11-08 14:00:00,134.23,134.73,134.0,134.37,110839.0,132.0887,132.5808,131.8624,132.2265,110839.0
2024-11-08 14:30:00,134.35,134.9,134.26,134.65,78002.0,132.2068,132.7481,132.1183,132.502,78002.0
2024-11-08 15:00:00,134.63,134.98,134.3,134.5,124279.0,132.4824,132.8268,132.1576,132.3544,124279.0
2024-11-08 15:30:00,134.49,134.49,133.44,134.14,522259.0,132.3446,132.3446,131.3113,132.0002,522259.0
2024-11-11 09:30:00,133.48,134.66,132.86,134.61,166786.0,131.3507,132.5119,130.7406,132.4627,166786.0
2024-11-11 10:00:00,134.59,135.09,134.29,134.41,95667.0,132.443,132.935,132.1478,132.2659,95667.0
2024-11-11 10:30:00,134.33,134.49,133.66,133.75,125727.0,132.1871,132.3446,131.5278,131.6164,125727.0
2024-11-11 11:00:00,133.73,133.8,132.87,132.98,98930.0,131.5967,131.6656,130.7504,130.8587,98930.0
2024-11-11 11:30:00,132.91,133.27,132.79,133.1,118214.0,130.7898,131.1441,130.6717,130.9768,118214.0
2024-11-11 12:00:00,133.14,133.64,132.97,133.15,64845.0,131.0161,131.5082,130.8488,131.026,64845.0
2024-11-11 12:30:00,133.11,133.11,132.75,132.98,76877.0,130.9866,130.9866,130.6324,130.8587,76877.0
2024-11-11 13:00:00,132.99,133.22,132.39,132.85,64118.0,130.8685,131.0949,130.2781,130.7308,64118.0
2024-11-11 13:30:00,132.85,133.02,132.66,132.99,94087.0,130.7308,130.898,130.5438,130.8685,94087.0
2024-11-11 14:00:00,132.97,133.35,132.91,133.32,141471.0,130.8488,131.2228,130.7898,131.1933,141471.0
2024-11-11 14:30:00,133.35,133.65,133.31,133.54,98099.0,131.2228,131.518,131.1834,131.4098,98099.0
2024-11-11 15:00:00,133.55,133.61,132.95,133.06,84878.0,131.4196,131.4786,130.8292,130.9374,84878.0
2024-11-11 15:30:00,133.05,133.29,132.92,133.14,440470.0,130.9276,131.1637,130.7996,131.0161,440470.0
2024-11-12 09:30:00,133.1,133.82,132.91,133.29,110947.0,130.9768,131.6853,130.7898,131.1637,110947.0
2024-11-12 10:00:00,133.29,133.36,132.9,133.14,53357.0,131.1637,131.2326,130.78,131.0161,53357.0
2024-11-12 10:30:00,133.11,133.5,132.77,132.99,109121.0,130.9866,131.3704,130.652,130.8685,109121.0
2024-11-12 11:00:00,132.98,133.42,132.71,133.31,98141.0,130.8587,131.2917,130.593,131.1834,98141.0
2024-11-12 11:30:00,133.34,133.46,133.11,133.18,77380.0,131.2129,131.331,130.9866,131.0555,77380.0
2024-11-12 12:00:00,133.19,133.35,133.15,133.21,40169.0,131.0653,131.2228,131.026,131.085,40169.0
2024-11-12 12:30:00,133.19,133.2,132.89,132.97,47486.0,131.0653,131.0752,130.7701,130.8488,47486.0
2024-11-12 13:00:00,132.93,133.03,132.78,132.92,47109.0,130.8095,130.9079,130.6619,130.7996,47109.0
2024-11-12 13:30:00,132.92,133.02,132.87,132.93,50034.0,130.7996,130.898,130.7504,130.8095,50034.0
2024-11-12 14:00:00,132.94,133.25,132.94,133.06,76670.0,130.8193,131.1244,130.8193,130.9374,76670.0
2024-11-12 14:30:00,133.06,133.14,132.87,132.88,113366.0,130.9374,131.0161,130.7504,130.7603,113366.0
2024-11-12 15:00:00,132.89,133.11,132.87,133.03,80948.0,130.7701,130.9866,130.7504,130.9079,80948.0
2024-11-12 15:30:00,133.01,133.2,132.86,133.12,354988.0,130.8882,131.0752,130.7406,130.9965,354988.0
2024-11-13 09:30:00,134.04,134.57,132.46,132.73,116220.0,131.9018,132.4233,130.347,130.6127,116220.0
2024-11-13 10:00:00,132.72,132.86,132.38,132.52,68596.0,130.6028,130.7406,130.2683,130.406,68596.0
2024-11-13 10:30:00,132.44,132.93,132.06,132.77,68183.0,130.3273,130.8095,129.9534,130.652,68183.0
2024-11-13 11:00:00,132.78,133.57,132.69,133.3,100252.0,130.6619,131.4393,130.5733,131.1736,100252.0
2024-11-13 11:30:00,133.33,133.93,133.28,133.62,76098.0,131.2031,131.7935,131.1539,131.4885,76098.0
2024-11-13 12:00:00,133.68,134.08,133.65,133.98,64549.0,131.5475,131.9411,131.518,131.8427,64549.0
2024-11-13 12:30:00,133.99,134.33,133.99,134.24,205691.0,131.8526,132.1871,131.8526,132.0986,205691.0
2024-11-13 13:00:00,134.25,134.5,134.18,134.44,59633.0,132.1084,132.3544,132.0395,132.2954,59633.0
2024-11-13 13:30:00,134.42,134.67,134.18,134.32,82181.0,132.2757,132.5217,132.0395,132.1773,82181.0
2024-11-13 14:00:00,134.31,134.76,134.3,134.39,48753.0,132.1675,132.6103,132.1576,132.2462,48753.0
2024-11-13 14:30:00,134.39,134.52,134.24,134.33,57174.0,132.2462,132.3741,132.0986,132.1871,57174.0
2024-11-13 15:00:00,134.34,134.59,134.16,134.36,76548.0,132.197,132.443,132.0199,132.2167,76548.0
2024-11-13 15:30:00,134.4,134.69,134.12,134.34,278836.0,132.256,132.5414,131.9805,132.197,278836.0
2024-11-14 09:30:00,135.0,135.4,133.93,134.33,154668.0,132.8465,133.2401,131.7935,132.1871,154668.0
2024-11-14 10:00:00,134.31,134.49,133.8,134.43,75160.0,132.1675,132.3446,131.6656,132.2856,75160.0
2024-11-14 10:30:00,134.41,134.54,133.94,134.03,70634.0,132.2659,132.3938,131.8034,131.8919,70634.0
2024-11-14 11:00:00,134.06,134.25,133.86,133.9,50086.0,131.9215,132.1084,131.7246,131.764,50086.0
2024-11-14 11:30:00,133.91,134.04,133.75,133.9,52226.0,131.7738,131.9018,131.6164,131.764,52226.0
2024-11-14 12:00:00,133.85,133.89,133.25,133.43,48907.0,131.7148,131.7542,131.1244,131.3015,48907.0
2024-11-14 12:30:00,133.47,133.82,133.32,133.72,57790.0,131.3409,131.6853,131.1933,131.5869,57790.0
2024-11-14 13:00:00,133.7,133.76,133.42,133.61,75271.0,131.5672,131.6262,131.2917,131.4786,75271.0
2024-11-14 13:30:00,133.61,133.77,133.45,133.69,49797.0,131.4786,131.6361,131.3212,131.5574,49797.0
2024-11-14 14:00:00,133.67,134.33,133.67,134.25,64430.0,131.5377,132.1871,131.5377,132.1084,64430.0
2024-11-14 14:30:00,134.25,134.73,134.22,134.58,55236.0,132.1084,132.5808,132.0789,132.4332,55236.0
2024-11-14 15:00:00,134.58,134.94,134.38,134.92,101216.0,132.4332,132.7874,132.2364,132.7677,101216.0
2024-11-14 15:30:00,134.93,135.24,134.65,135.19,245928.0,132.7776,133.0826,132.502,133.0334,245928.0
2024-11-15 09:30:00,135.01,136.85,134.97,136.19,204246.0,132.8563,134.6669,132.8169,134.0175,204246.0
2024-11-15 10:00:00,136.23,136.24,135.46,135.9,69262.0,134.0568,134.0667,133.2991,133.7321,69262.0
2024-11-15 10:30:00,135.86,135.89,135.07,135.39,87014.0,133.6927,133.7223,132.9153,133.2302,87014.0
2024-11-15 11:00:00,135.41,135.55,134.56,134.56,83155.0,133.2499,133.3877,132.4135,132.4135,83155.0
2024-11-15 11:30:00,134.64,134.8,134.05,134.77,44664.0,132.4922,132.6497,131.9116,132.6201,44664.0
2024-11-15 12:00:00,134.73,134.84,134.57,134.59,100335.0,132.5808,132.689,132.4233,132.443,100335.0
2024-11-15 12:30:00,134.59,134.64,134.12,134.63,40334.0,132.443,132.4922,131.9805,132.4824,40334.0
2024-11-15 13:00:00,134.61,134.8,134.43,134.6,48070.0,132.4627,132.6497,132.2856,132.4528,48070.0
2024-11-15 13:30:00,134.56,134.63,134.2,134.4,67925.0,132.4135,132.4824,132.0592,132.256,67925.0
2024-11-15 14:00:00,134.39,134.64,134.33,134.35,39819.0,132.2462,132.4922,132.1871,132.2068,39819.0
2024-11-15 14:30:00,134.37,134.72,134.25,134.65,59625.0,132.2265,132.5709,132.1084,132.502,59625.0
2024-11-15 15:00:00,134.67,134.8,134.37,134.42,65162.0,132.5217,132.6497,132.2265,132.2757,65162.0
2024-11-15 15:30:00,134.42,134.87,134.12,134.57,246152.0,132.2757,132.7185,131.9805,132.4233,246152.0
2024-11-18 09:30:00,136.32,136.64,135.11,136.12,137581.0,134.1454,134.4603,132.9547,133.9486,137581.0
2024-11-18 10:00:00,136.18,136.42,135.51,135.89,62549.0,134.0076,134.2438,133.3483,133.7223,62549.0
2024-11-18 10:30:00,135.78,135.82,135.25,135.38,41812.0,133.614,133.6534,133.0925,133.2204,41812.0
2024-11-18 11:00:00,135.42,135.93,135.35,135.75,56467.0,133.2598,133.7616,133.1909,133.5845,56467.0
2024-11-18 11:30:00,135.79,136.37,135.76,136.28,54684.0,133.6239,134.1946,133.5943,134.106,54684.0
2024-11-18 12:00:00,136.26,136.77,136.25,136.64,71886.0,134.0864,134.5882,134.0765,134.4603,71886.0
2024-11-18 12:30:00,136.63,137.0,136.58,136.95,52985.0,134.4505,134.8146,134.4013,134.7654,52985.0
2024-11-18 13:00:00,136.97,137.05,136.8,136.89,31816.0,134.785,134.8638,134.6177,134.7063,31816.0
2024-11-18 13:30:00,136.89,137.14,136.7,137.11,134879.0,134.7063,134.9523,134.5193,134.9228,134879.0
2024-11-18 14:00:00,137.11,137.21,136.48,136.74,155645.0,134.9228,135.0212,134.3029,134.5587,155645.0
2024-11-18 14:30:00,136.71,136.89,136.48,136.64,229155.0,134.5292,134.7063,134.3029,134.4603,229155.0
2024-11-18 15:00:00,136.64,136.92,136.61,136.92,72206.0,134.4603,134.7358,134.4308,134.7358,72206.0
2024-11-18 15:30:00,136.95,137.0,136.45,136.56,314324.0,134.7654,134.8146,134.2733,134.3816,314324.0
2024-11-19 09:30:00,135.33,136.76,135.33,136.47,98276.0,133.1712,134.5784,133.1712,134.293,98276.0
2024-11-19 10:00:00,136.36,136.72,136.06,136.19,32659.0,134.1848,134.539,133.8896,134.0175,32659.0
2024-11-19 10:30:00,136.21,136.21,135.59,135.94,68609.0,134.0372,134.0372,133.427,133.7715,68609.0
2024-11-19 11:00:00,135.88,135.98,135.42,135.75,123034.0,133.7124,133.8108,133.2598,133.5845,123034.0
2024-11-19 11:30:00,135.75,136.24,135.7,136.21,88587.0,133.5845,134.0667,133.5353,134.0372,88587.0
2024-11-19 12:00:00,136.21,136.23,135.99,136.15,35790.0,134.0372,134.0568,133.8207,133.9781,35790.0
2024-11-19 12:30:00,136.17,136.28,135.97,136.06,23503.0,133.9978,134.106,133.801,133.8896,23503.0
2024-11-19 13:00:00,136.04,136.04,135.5,135.56,58782.0,133.8699,133.8699,133.3385,133.3975,58782.0
2024-11-19 13:30:00,135.57,135.64,135.23,135.59,78457.0,133.4074,133.4763,133.0728,133.427,78457.0
2024-11-19 14:00:00,135.58,135.62,135.43,135.54,54803.0,133.4172,133.4566,133.2696,133.3778,54803.0
2024-11-19 14:30:00,135.53,135.6,135.36,135.38,74342.0,133.368,133.4369,133.2007,133.2204,74342.0
2024-11-19 15:00:00,135.35,135.37,135.09,135.11,84117.0,133.1909,133.2106,132.935,132.9547,84117.0
2024-11-19 15:30:00,135.1,135.21,134.84,135.18,337004.0,132.9449,133.0531,132.689,133.0236,337004.0
2024-11-20 09:30:00,134.68,136.07,134.65,135.97,187117.0,132.5316,133.8994,132.502,133.801,187117.0
2024-11-20 10:00:00,135.99,136.39,135.84,135.97,51788.0,133.8207,134.2143,133.6731,133.801,51788.0
2024-11-20 10:30:00,135.93,135.99,135.34,135.41,49176.0,133.7616,133.8207,133.181,133.2499,49176.0
2024-11-20 11:00:00,135.33,135.66,135.18,135.43,67070.0,133.1712,133.4959,133.0236,133.2696,67070.0
2024-11-20 11:30:00,135.42,135.69,135.16,135.45,49357.0,133.2598,133.5255,133.0039,133.2893,49357.0
2024-11-20 12:00:00,135.43,135.65,135.23,135.27,32733.0,133.2696,133.4861,133.0728,133.1122,32733.0
2024-11-20 12:30:00,135.22,135.64,135.06,135.3,37033.0,133.063,133.4763,132.9055,133.1417,37033.0
2024-11-20 13:00:00,135.29,135.48,135.2,135.46,26018.0,133.1318,133.3188,133.0433,133.2991,26018.0
2024-11-20 13:30:00,135.46,135.57,135.32,135.35,38484.0,133.2991,133.4074,133.1614,133.1909,38484.0
2024-11-20 14:00:00,135.36,135.62,135.31,135.54,36562.0,133.2007,133.4566,133.1515,133.3778,36562.0
2024-11-20 14:30:00,135.53,135.93,135.5,135.72,67749.0,133.368,133.7616,133.3385,133.555,67749.0
2024-11-20 15:00:00,135.74,136.13,135.68,136.12,62065.0,133.5747,133.9584,133.5156,133.9486,62065.0
2024-11-20 15:30:00,136.14,136.46,136.05,136.24,248659.0,133.9683,134.2832,133.8797,134.0667,248659.0
2024-11-21 09:30:00,136.92,137.0,136.36,136.73,150373.0,134.7358,134.8146,134.1848,134.5489,150373.0
2024-11-21 10:00:00,136.7,137.3,136.66,137.0,181095.0,134.5193,135.1098,134.48,134.8146,181095.0
2024-11-21 10:30:00,136.97,137.72,136.94,137.5,138186.0,134.785,135.5231,134.7555,135.3066,138186.0
2024-11-21 11:00:00,137.5,137.72,137.25,137.25,142584.0,135.3066,135.5231,135.0606,135.0606,142584.0
2024-11-21 11:30:00,137.27,137.27,136.59,136.78,40936.0,135.0802,135.0802,134.4111,134.5981,40936.0
2024-11-21 12:00:00,136.75,136.83,136.57,136.67,35442.0,134.5685,134.6473,134.3914,134.4898,35442.0
2024-11-21 12:30:00,136.64,136.8,136.28,136.32,29086.0,134.4603,134.6177,134.106,134.1454,29086.0
2024-11-21 13:00:00,136.38,136.38,135.85,136.18,76505.0,134.2044,134.2044,133.6829,134.0076,76505.0
2024-11-21 13:30:00,136.06,136.15,135.87,135.99,53786.0,133.8896,133.9781,133.7026,133.8207,53786.0
2024-11-21 14:00:00,135.99,136.2,135.74,135.84,70237.0,133.8207,134.0273,133.5747,133.6731,70237.0
2024-11-21 14:30:00,135.86,135.87,135.65,135.72,54602.0,133.6927,133.7026,133.4861,133.555,54602.0
2024-11-21 15:00:00,135.72,136.15,135.71,136.06,72781.0,133.555,133.9781,133.5451,133.8896,72781.0
2024-11-21 15:30:00,136.06,136.16,135.19,135.5,629542.0,133.8896,133.988,133.0334,133.3385,629542.0
2024-11-22 09:30:00,135.0,136.76,134.84,136.61,177646.0,132.8465,134.5784,132.689,134.4308,177646.0
2024-11-22 10:00:00,136.61,136.61,135.88,135.94,48670.0,134.4308,134.4308,133.7124,133.7715,48670.0
2024-11-22 10:30:00,135.94,136.33,135.85,136.31,145266.0,133.7715,134.1552,133.6829,134.1356,145266.0
2024-11-22 11:00:00,136.31,136.44,135.98,136.44,65265.0,134.1356,134.2635,133.8108,134.2635,65265.0
2024-11-22 11:30:00,136.39,136.65,136.33,136.42,83067.0,134.2143,134.4701,134.1552,134.2438,83067.0
2024-11-22 12:00:00,136.42,136.73,136.41,136.73,62335.0,134.2438,134.5489,134.234,134.5489,62335.0
2024-11-22 12:30:00,136.73,136.84,136.44,136.73,145302.0,134.5489,134.6571,134.2635,134.5489,145302.0
2024-11-22 13:00:00,136.73,136.8,136.3,136.31,79169.0,134.5489,134.6177,134.1257,134.1356,79169.0
2024-11-22 13:30:00,136.31,136.38,136.08,136.32,70601.0,134.1356,134.2044,133.9092,134.1454,70601.0
2024-11-22 14:00:00,136.31,136.42,136.1,136.23,47583.0,134.1356,134.2438,133.9289,134.0568,47583.0
2024-11-22 14:30:00,136.27,136.56,136.25,136.47,44246.0,134.0962,134.3816,134.0765,134.293,44246.0
2024-11-22 15:00:00,136.47,136.5,136.25,136.27,56923.0,134.293,134.3225,134.0765,134.0962,56923.0
2024-11-22 15:30:00,136.29,136.52,136.23,136.36,222662.0,134.1159,134.3422,134.0568,134.1848,222662.0
2024-11-25 09:30:00,136.39,137.2,135.51,136.18,176278.0,134.2143,135.0114,133.3483,134.0076,176278.0
2024-11-25 10:00:00,136.1,136.12,135.01,135.41,103289.0,133.9289,133.9486,132.8563,133.2499,103289.0
2024-11-25 10:30:00,135.4,135.66,134.93,135.04,101108.0,133.2401,133.4959,132.7776,132.8858,101108.0
2024-11-25 11:00:00,135.07,135.16,134.27,134.28,154491.0,132.9153,133.0039,132.1281,132.1379,154491.0
2024-11-25 11:30:00,134.31,134.51,133.35,133.41,193345.0,132.1675,132.3643,131.2228,131.2818,193345.0
2024-11-25 12:00:00,133.41,133.72,133.25,133.25,48086.0,131.2818,131.5869,131.1244,131.1244,48086.0
2024-11-25 12:30:00,133.21,133.35,132.74,132.78,103815.0,131.085,131.2228,130.6225,130.6619,103815.0
2024-11-25 13:00:00,132.77,133.14,132.73,133.06,124685.0,130.652,131.0161,130.6127,130.9374,124685.0
2024-11-25 13:30:00,133.11,133.34,133.03,133.13,35434.0,130.9866,131.2129,130.9079,131.0063,35434.0
2024-11-25 14:00:00,133.12,133.12,132.72,132.75,76770.0,130.9965,130.9965,130.6028,130.6324,76770.0
2024-11-25 14:30:00,132.75,132.86,132.69,132.78,49964.0,130.6324,130.7406,130.5733,130.6619,49964.0
2024-11-25 15:00:00,132.79,132.94,132.43,132.44,76926.0,130.6717,130.8193,130.3175,130.3273,76926.0
2024-11-25 15:30:00,132.44,132.75,131.7,132.0,504854.0,130.3273,130.6324,129.5991,129.8943,504854.0
2024-11-26 09:30:00,132.29,133.08,131.42,132.53,449010.0,130.1797,130.9571,129.3236,130.4159,449010.0
2024-11-26 10:00:00,132.61,132.98,131.73,132.04,94863.0,130.4946,130.8587,129.6286,129.9337,94863.0
2024-11-26 10:30:00,132.03,132.24,131.69,131.73,115124.0,129.9238,130.1305,129.5893,129.6286,115124.0
2024-11-26 11:00:00,131.79,131.79,131.1,131.42,188665.0,129.6877,129.6877,129.0087,129.3236,188665.0
2024-11-26 11:30:00,131.44,132.15,131.44,131.76,83507.0,129.3433,130.0419,129.3433,129.6581,83507.0
2024-11-26 12:00:00,131.73,131.73,131.43,131.64,71492.0,129.6286,129.6286,129.3334,129.5401,71492.0
2024-11-26 12:30:00,131.63,131.98,131.61,131.64,79849.0,129.5302,129.8746,129.5105,129.5401,79849.0
2024-11-26 13:00:00,131.66,132.0,131.62,131.8,96794.0,129.5597,129.8943,129.5204,129.6975,96794.0
2024-11-26 13:30:00,131.8,132.37,131.59,132.3,134567.0,129.6975,130.2584,129.4909,130.1895,134567.0
2024-11-26 14:00:00,132.3,132.67,132.08,132.67,96395.0,130.1895,130.5536,129.973,130.5536,96395.0
2024-11-26 14:30:00,132.63,132.82,132.56,132.68,58199.0,130.5143,130.7012,130.4454,130.5635,58199.0
2024-11-26 15:00:00,132.68,132.69,132.31,132.53,84264.0,130.5635,130.5733,130.1994,130.4159,84264.0
2024-11-26 15:30:00,132.5,132.95,132.35,132.54,302344.0,130.3863,130.8292,130.2387,130.4257,302344.0
2024-11-27 09:30:00,132.75,134.61,132.74,133.85,81378.0,130.6324,132.4627,130.6225,131.7148,81378.0
2024-11-27 10:00:00,134.08,134.17,133.46,133.58,70473.0,131.9411,132.0297,131.331,131.4491,70473.0
2024-11-27 10:30:00,133.54,134.01,133.32,133.87,70885.0,131.4098,131.8723,131.1933,131.7345,70885.0
2024-11-27 11:00:00,133.84,134.22,133.83,133.89,74120.0,131.705,132.0789,131.6951,131.7542,74120.0
2024-11-27 11:30:00,133.81,134.02,133.61,133.67,50682.0,131.6754,131.8821,131.4786,131.5377,50682.0
2024-11-27 12:00:00,133.7,134.04,133.66,134.0,41975.0,131.5672,131.9018,131.5278,131.8624,41975.0
2024-11-27 12:30:00,133.98,133.98,133.52,133.59,49851.0,131.8427,131.8427,131.3901,131.459,49851.0
2024-11-27 13:00:00,133.54,133.65,133.29,133.35,56968.0,131.4098,131.518,131.1637,131.2228,56968.0
2024-11-27 13:30:00,133.34,133.36,133.11,133.11,43783.0,131.2129,131.2326,130.9866,130.9866,43783.0
2024-11-27 14:00:00,133.13,133.32,133.08,133.21,72701.0,131.0063,131.1933,130.9571,131.085,72701.0
2024-11-27 14:30:00,133.2,133.25,133.0,133.08,58625.0,131.0752,131.1244,130.8784,130.9571,58625.0
2024-11-27 15:00:00,133.08,133.19,133.03,133.12,44744.0,130.9571,131.0653,130.9079,130.9965,44744.0
2024-11-27 15:30:00,133.11,133.35,132.9,133.08,224629.0,130.9866,131.2228,130.78,130.9571,224629.0
2024-11-29 09:30:00,133.5,134.67,132.97,133.51,146682.0,131.3704,132.5217,130.8488,131.3802,146682.0
2024-11-29 10:00:00,133.43,133.55,133.0,133.31,99756.0,131.3015,131.4196,130.8784,131.1834,99756.0
2024-11-29 10:30:00,133.31,133.52,133.2,133.34,92018.0,131.1834,131.3901,131.0752,131.2129,92018.0
2024-11-29 11:00:00,133.34,133.55,133.14,133.14,113250.0,131.2129,131.4196,131.0161,131.0161,113250.0
2024-11-29 11:30:00,133.13,133.23,132.53,132.7,111235.0,131.0063,131.1047,130.4159,130.5832,111235.0
2024-11-29 12:00:00,132.69,133.38,132.69,133.31,102463.0,130.5733,131.2523,130.5733,131.1834,102463.0
2024-11-29 12:30:00,133.32,133.68,133.25,133.3,273281.0,131.1933,131.5475,131.1244,131.1736,273281.0
2024-12-02 09:30:00,133.5,133.72,131.54,131.76,95972.0,131.3704,131.5869,129.4417,129.6581,95972.0
2024-12-02 10:00:00,131.77,131.99,131.01,131.41,82651.0,129.668,129.8845,128.9201,129.3137,82651.0
2024-12-02 10:30:00,131.35,131.44,130.31,130.67,94617.0,129.2547,129.3433,128.2313,128.5855,94617.0
2024-12-02 11:00:00,130.67,130.79,130.33,130.54,103948.0,128.5855,128.7036,128.251,128.4576,103948.0
2024-12-02 11:30:00,130.56,130.73,130.25,130.25,69686.0,128.4773,128.6446,128.1722,128.1722,69686.0
2024-12-02 12:00:00,130.25,130.56,130.24,130.29,45513.0,128.1722,128.4773,128.1624,128.2116,45513.0
2024-12-02 12:30:00,130.27,131.11,130.27,130.96,41581.0,128.1919,129.0185,128.1919,128.8709,41581.0
2024-12-02 13:00:00,130.96,131.12,130.82,131.01,69950.0,128.8709,129.0284,128.7331,128.9201,69950.0
2024-12-02 13:30:00,131.02,131.09,130.88,131.0,62342.0,128.93,128.9988,128.7922,128.9103,62342.0
2024-12-02 14:00:00,131.0,131.41,130.86,131.41,74043.0,128.9103,129.3137,128.7725,129.3137,74043.0
2024-12-02 14:30:00,131.42,131.52,131.24,131.36,54762.0,129.3236,129.422,129.1464,129.2645,54762.0
2024-12-02 15:00:00,131.41,131.66,131.24,131.6,68691.0,129.3137,129.5597,129.1464,129.5007,68691.0
2024-12-02 15:30:00,131.6,131.6,131.2,131.25,337227.0,129.5007,129.5007,129.1071,129.1563,337227.0
2024-12-03 09:30:00,132.38,132.61,130.61,130.64,164007.0,130.2683,130.4946,128.5265,128.556,164007.0
2024-12-03 10:00:00,130.6,131.34,130.22,131.19,162636.0,128.5167,129.2448,128.1427,129.0972,162636.0
2024-12-03 10:30:00,131.21,131.77,131.15,131.42,111197.0,129.1169,129.668,129.0579,129.3236,111197.0
2024-12-03 11:00:00,131.39,131.78,131.32,131.75,52155.0,129.294,129.6778,129.2252,129.6483,52155.0
2024-12-03 11:30:00,131.73,131.92,131.53,131.58,46277.0,129.6286,129.8156,129.4318,129.481,46277.0
2024-12-03 12:00:00,131.63,131.83,131.51,131.76,42701.0,129.5302,129.727,129.4121,129.6581,42701.0
2024-12-03 12:30:00,131.78,132.2,131.69,132.11,47243.0,129.6778,130.0911,129.5893,130.0026,47243.0
2024-12-03 13:00:00,132.11,132.26,131.85,132.22,36298.0,130.0026,130.1502,129.7467,130.1108,36298.0
2024-12-03 13:30:00,132.23,132.51,132.16,132.48,65749.0,130.1206,130.3962,130.0518,130.3667,65749.0
2024-12-03 14:00:00,132.48,132.67,132.39,132.59,61735.0,130.3667,130.5536,130.2781,130.4749,61735.0
2024-12-03 14:30:00,132.6,132.69,132.38,132.42,61483.0,130.4847,130.5733,130.2683,130.3076,61483.0
2024-12-03 15:00:00,132.42,132.44,132.08,132.14,62765.0,130.3076,130.3273,129.973,130.0321,62765.0
2024-12-03 15:30:00,132.13,132.32,131.76,131.79,325153.0,130.0222,130.2092,129.6581,129.6877,325153.0
2024-12-04 09:30:00,131.64,131.89,130.3,130.43,120975.0,129.5401,129.7861,128.2214,128.3494,120975.0
2024-12-04 10:00:00,130.43,130.43,128.51,128.85,175481.0,128.3494,128.3494,126.46,126.7946,175481.0
2024-12-04 10:30:00,128.94,129.69,128.94,129.69,145685.0,126.8831,127.6212,126.8831,127.6212,145685.0
2024-12-04 11:00:00,129.65,129.76,129.16,129.38,79355.0,127.5818,127.6901,127.0996,127.3161,79355.0
2024-12-04 11:30:00,129.36,129.72,129.13,129.22,70063.0,127.2964,127.6507,127.0701,127.1587,70063.0
2024-12-04 12:00:00,129.19,129.23,128.84,129.04,103095.0,127.1291,127.1685,126.7847,126.9815,103095.0
2024-12-04 12:30:00,129.01,129.56,128.83,129.33,90090.0,126.952,127.4932,126.7749,127.2669,90090.0
2024-12-04 13:00:00,129.33,129.47,128.76,128.79,64517.0,127.2669,127.4047,126.706,126.7355,64517.0
2024-12-04 13:30:00,128.76,128.92,128.38,128.84,75673.0,126.706,126.8634,126.3321,126.7847,75673.0
2024-12-04 14:00:00,128.82,129.18,128.66,128.89,120143.0,126.765,127.1193,126.6076,126.8339,120143.0
2024-12-04 14:30:00,128.9,129.06,128.5,128.73,114954.0,126.8438,127.0012,126.4501,126.6765,114954.0
2024-12-04 15:00:00,128.78,129.36,128.77,129.28,95668.0,126.7257,127.2964,126.7158,127.2177,95668.0
2024-12-04 15:30:00,129.26,129.55,129.07,129.54,420159.0,127.198,127.4834,127.0111,127.4736,420159.0
2024-12-05 09:30:00,129.88,131.83,129.88,131.72,178501.0,127.8081,129.727,127.8081,129.6188,178501.0
2024-12-05 10:00:00,131.72,131.85,130.36,130.52,180660.0,129.6188,129.7467,128.2805,128.4379,180660.0
2024-12-05 10:30:00,130.46,130.55,129.97,130.17,52901.0,128.3789,128.4674,127.8967,128.0935,52901.0
2024-12-05 11:00:00,130.17,130.44,129.99,130.06,75336.0,128.0935,128.3592,127.9164,127.9853,75336.0
2024-12-05 11:30:00,130.05,130.07,129.76,129.89,51183.0,127.9754,127.9951,127.6901,127.818,51183.0
2024-12-05 12:00:00,129.94,130.15,129.89,130.0,37731.0,127.8672,128.0738,127.818,127.9262,37731.0
2024-12-05 12:30:00,130.0,130.5,129.99,130.41,30164.0,127.9262,128.4182,127.9164,128.3297,30164.0
2024-12-05 13:00:00,130.4,130.54,130.34,130.42,35909.0,128.3198,128.4576,128.2608,128.3395,35909.0
2024-12-05 13:30:00,130.43,130.61,130.11,130.19,109576.0,128.3494,128.5265,128.0345,128.1132,109576.0
2024-12-05 14:00:00,130.16,130.18,129.63,129.66,138820.0,128.0837,128.1034,127.5621,127.5916,138820.0
2024-12-05 14:30:00,129.68,130.23,129.67,130.04,65022.0,127.6113,128.1526,127.6015,127.9656,65022.0
2024-12-05 15:00:00,130.06,130.32,130.04,130.28,67754.0,127.9853,128.2411,127.9656,128.2018,67754.0
2024-12-05 15:30:00,130.28,130.36,129.87,130.03,368578.0,128.2018,128.2805,127.7983,127.9557,368578.0
2024-12-06 09:30:00,129.11,129.74,126.6,126.87,120091.0,127.0504,127.6704,124.5805,124.8462,120091.0
2024-12-06 10:00:00,126.72,126.93,126.31,126.65,104552.0,124.6985,124.9052,124.2951,124.6297,104552.0
2024-12-06 10:30:00,126.66,127.76,126.6,127.57,164866.0,124.6395,125.722,124.5805,125.535,164866.0
2024-12-06 11:00:00,127.57,127.81,127.15,127.44,103422.0,125.535,125.7712,125.1217,125.4071,103422.0
2024-12-06 11:30:00,127.48,127.71,127.32,127.33,54453.0,125.4464,125.6728,125.289,125.2988,54453.0
2024-12-06 12:00:00,127.33,127.46,126.92,127.42,100845.0,125.2988,125.4267,124.8954,125.3874,100845.0
2024-12-06 12:30:00,127.41,127.56,127.25,127.33,65220.0,125.3775,125.5251,125.2201,125.2988,65220.0
2024-12-06 13:00:00,127.31,127.63,127.28,127.44,62058.0,125.2791,125.594,125.2496,125.4071,62058.0
2024-12-06 13:30:00,127.43,127.9,127.36,127.73,52807.0,125.3972,125.8597,125.3283,125.6924,52807.0
2024-12-06 14:00:00,127.73,127.74,127.43,127.55,61160.0,125.6924,125.7023,125.3972,125.5153,61160.0
2024-12-06 14:30:00,127.55,127.64,127.28,127.37,122735.0,125.5153,125.6039,125.2496,125.3382,122735.0
2024-12-06 15:00:00,127.37,127.84,127.37,127.77,125998.0,125.3382,125.8007,125.3382,125.7318,125998.0
2024-12-06 15:30:00,127.78,128.02,127.67,127.8,338430.0,125.7416,125.9778,125.6334,125.7613,338430.0
2024-12-09 09:30:00,129.29,129.55,127.98,128.94,233166.0,127.2275,127.4834,125.9384,126.8831,233166.0
2024-12-09 10:00:00,128.94,129.13,128.18,128.55,187872.0,126.8831,127.0701,126.1353,126.4994,187872.0
2024-12-09 10:30:00,128.51,128.53,128.04,128.46,77842.0,126.46,126.4797,125.9975,126.4108,77842.0
2024-12-09 11:00:00,128.49,129.1,128.32,128.65,149190.0,126.4403,127.0406,126.273,126.5978,149190.0
2024-12-09 11:30:00,128.65,128.99,128.4,128.9,105444.0,126.5978,126.9323,126.3517,126.8438,105444.0
2024-12-09 12:00:00,128.9,129.3,128.85,128.94,80261.0,126.8438,127.2374,126.7946,126.8831,80261.0
2024-12-09 12:30:00,128.96,129.42,128.88,129.36,60489.0,126.9028,127.3555,126.8241,127.2964,60489.0
2024-12-09 13:00:00,129.35,129.53,129.15,129.19,89840.0,127.2866,127.4637,127.0898,127.1291,89840.0
2024-12-09 13:30:00,129.19,129.42,129.1,129.18,117053.0,127.1291,127.3555,127.0406,127.1193,117053.0
2024-12-09 14:00:00,129.16,129.16,128.75,128.91,52396.0,127.0996,127.0996,126.6962,126.8536,52396.0
2024-12-09 14:30:00,128.9,129.13,128.75,128.85,65314.0,126.8438,127.0701,126.6962,126.7946,65314.0
2024-12-09 15:00:00,128.87,129.15,128.62,129.12,80164.0,126.8142,127.0898,126.5682,127.0603,80164.0
2024-12-09 15:30:00,129.11,129.17,127.63,127.85,322137.0,127.0504,127.1095,125.594,125.8105,322137.0
2024-12-10 09:30:00,128.78,128.78,127.56,127.97,139003.0,126.7257,126.7257,125.5251,125.9286,139003.0
2024-12-10 10:00:00,127.86,128.62,127.63,128.62,137225.0,125.8204,126.5682,125.594,126.5682,137225.0
2024-12-10 10:30:00,128.65,129.36,128.63,128.95,380577.0,126.5978,127.2964,126.5781,126.893,380577.0
2024-12-10 11:00:00,129.0,129.05,127.97,128.4,115316.0,126.9422,126.9914,125.9286,126.3517,115316.0
2024-12-10 11:30:00,128.38,128.48,128.02,128.02,96653.0,126.3321,126.4305,125.9778,125.9778,96653.0
2024-12-10 12:00:00,128.02,128.09,127.74,127.85,87154.0,125.9778,126.0467,125.7023,125.8105,87154.0
2024-12-10 12:30:00,127.83,128.01,127.68,127.68,61167.0,125.7908,125.968,125.6432,125.6432,61167.0
2024-12-10 13:00:00,127.64,127.83,127.46,127.72,57707.0,125.6039,125.7908,125.4267,125.6826,57707.0
2024-12-10 13:30:00,127.71,128.17,127.71,127.92,106541.0,125.6728,126.1254,125.6728,125.8794,106541.0
2024-12-10 14:00:00,127.93,128.02,127.62,127.62,79983.0,125.8892,125.9778,125.5842,125.5842,79983.0
2024-12-10 14:30:00,127.62,127.78,127.54,127.68,88863.0,125.5842,125.7416,125.5055,125.6432,88863.0
2024-12-10 15:00:00,127.7,127.71,126.91,126.98,152199.0,125.6629,125.6728,124.8855,124.9544,152199.0
2024-12-10 15:30:00,126.97,127.08,126.0,126.62,426323.0,124.9446,125.0528,123.99,124.6001,426323.0
2024-12-11 09:30:00,126.65,127.39,126.38,126.83,165225.0,124.6297,125.3579,124.364,124.8068,165225.0
2024-12-11 10:00:00,126.79,127.11,126.52,127.03,113821.0,124.7674,125.0823,124.5017,125.0036,113821.0
2024-12-11 10:30:00,126.94,127.03,126.23,126.39,112112.0,124.915,125.0036,124.2164,124.3738,112112.0
2024-12-11 11:00:00,126.38,126.52,126.09,126.25,81874.0,124.364,124.5017,124.0786,124.236,81874.0
2024-12-11 11:30:00,126.2,126.72,126.2,126.41,89486.0,124.1868,124.6985,124.1868,124.3935,89486.0
2024-12-11 12:00:00,126.4,126.52,126.33,126.49,61494.0,124.3836,124.5017,124.3148,124.4722,61494.0
2024-12-11 12:30:00,126.49,126.63,126.4,126.4,103111.0,124.4722,124.61,124.3836,124.3836,103111.0
2024-12-11 13:00:00,126.4,126.71,126.36,126.64,85492.0,124.3836,124.6887,124.3443,124.6198,85492.0
2024-12-11 13:30:00,126.64,127.16,126.63,127.03,164194.0,124.6198,125.1315,124.61,125.0036,164194.0
2024-12-11 14:00:00,127.03,127.53,127.01,127.46,115789.0,125.0036,125.4956,124.9839,125.4267,115789.0
2024-12-11 14:30:00,127.47,127.52,127.14,127.31,73903.0,125.4366,125.4858,125.1118,125.2791,73903.0
2024-12-11 15:00:00,127.3,127.75,127.22,127.75,175195.0,125.2693,125.7121,125.1906,125.7121,175195.0
2024-12-11 15:30:00,127.74,128.11,127.47,127.6,556083.0,125.7023,126.0664,125.4366,125.5645,556083.0
2024-12-12 09:30:00,127.45,127.58,126.69,127.26,96533.0,125.4169,125.5448,124.669,125.2299,96533.0
2024-12-12 10:00:00,127.25,127.32,126.37,126.43,99328.0,125.2201,125.289,124.3541,124.4132,99328.0
2024-12-12 10:30:00,126.38,126.72,126.32,126.72,68659.0,124.364,124.6985,124.3049,124.6985,68659.0
2024-12-12 11:00:00,126.73,126.89,126.45,126.75,65977.0,124.7084,124.8658,124.4329,124.7281,65977.0
2024-12-12 11:30:00,126.71,126.95,126.62,126.8,43657.0,124.6887,124.9249,124.6001,124.7773,43657.0
2024-12-12 12:00:00,126.81,127.51,126.75,127.19,80044.0,124.7871,125.4759,124.7281,125.161,80044.0
2024-12-12 12:30:00,127.2,127.38,127.01,127.36,56071.0,125.1709,125.348,124.9839,125.3283,56071.0
2024-12-12 13:00:00,127.33,127.49,127.19,127.39,66806.0,125.2988,125.4563,125.161,125.3579,66806.0
2024-12-12 13:30:00,127.39,127.47,127.12,127.19,53431.0,125.3579,125.4366,125.0922,125.161,53431.0
2024-12-12 14:00:00,127.19,127.3,126.83,126.92,61394.0,125.161,125.2693,124.8068,124.8954,61394.0
2024-12-12 14:30:00,126.92,127.02,126.58,126.58,57527.0,124.8954,124.9938,124.5608,124.5608,57527.0
2024-12-12 15:00:00,126.58,126.94,126.57,126.86,82552.0,124.5608,124.915,124.5509,124.8363,82552.0
2024-12-12 15:30:00,126.86,126.99,126.55,126.59,297875.0,124.8363,124.9642,124.5313,124.5706,297875.0
2024-12-13 09:30:00,126.58,126.58,125.32,125.46,97850.0,124.5608,124.5608,123.3209,123.4586,97850.0
2024-12-13 10:00:00,125.41,126.05,125.37,126.02,41859.0,123.4094,124.0392,123.3701,124.0097,41859.0
2024-12-13 10:30:00,126.05,126.29,125.66,126.23,72708.0,124.0392,124.2754,123.6555,124.2164,72708.0
2024-12-13 11:00:00,126.26,126.43,126.07,126.23,35738.0,124.2459,124.4132,124.0589,124.2164,35738.0
2024-12-13 11:30:00,126.28,126.86,126.25,126.79,45990.0,124.2656,124.8363,124.236,124.7674,45990.0
2024-12-13 12:00:00,126.71,126.79,126.45,126.72,33445.0,124.6887,124.7674,124.4329,124.6985,33445.0
2024-12-13 12:30:00,126.74,126.75,126.33,126.45,34185.0,124.7182,124.7281,124.3148,124.4329,34185.0
2024-12-13 13:00:00,126.44,126.92,126.39,126.89,58462.0,124.423,124.8954,124.3738,124.8658,58462.0
2024-12-13 13:30:00,126.9,127.19,126.88,126.98,93630.0,124.8757,125.161,124.856,124.9544,93630.0
2024-12-13 14:00:00,126.97,127.21,126.84,126.86,56170.0,124.9446,125.1807,124.8166,124.8363,56170.0
2024-12-13 14:30:00,126.85,127.05,126.78,126.98,61516.0,124.8265,125.0233,124.7576,124.9544,61516.0
2024-12-13 15:00:00,126.99,127.0,126.76,126.78,87246.0,124.9642,124.9741,124.7379,124.7576,87246.0
2024-12-13 15:30:00,126.79,126.86,126.43,126.79,193941.0,124.7674,124.8363,124.4132,124.7674,193941.0
2024-12-16 09:30:00,126.2,126.52,125.4,126.23,180007.0,124.1868,124.5017,123.3996,124.2164,180007.0
2024-12-16 10:00:00,126.23,126.88,126.04,126.16,104989.0,124.2164,124.856,124.0294,124.1475,104989.0
2024-12-16 10:30:00,126.15,126.61,126.1,126.3,64460.0,124.1376,124.5903,124.0884,124.2852,64460.0
2024-12-16 11:00:00,126.3,126.3,125.55,125.57,92616.0,124.2852,124.2852,123.5472,123.5669,92616.0
2024-12-16 11:30:00,125.55,125.81,125.15,125.33,61080.0,123.5472,123.8031,123.1536,123.3307,61080.0
2024-12-16 12:00:00,125.33,125.55,125.13,125.55,72047.0,123.3307,123.5472,123.1339,123.5472,72047.0
2024-12-16 12:30:00,125.52,125.7,125.25,125.29,68834.0,123.5177,123.6948,123.252,123.2914,68834.0
2024-12-16 13:00:00,125.32,125.33,124.52,124.57,51320.0,123.3209,123.3307,122.5336,122.5828,51320.0
2024-12-16 13:30:00,124.58,124.7,124.4,124.61,65059.0,122.5927,122.7108,122.4156,122.6222,65059.0
2024-12-16 14:00:00,124.63,124.74,124.47,124.57,54746.0,122.6419,122.7501,122.4844,122.5828,54746.0
2024-12-16 14:30:00,124.58,124.59,124.3,124.4,80892.0,122.5927,122.6025,122.3171,122.4156,80892.0
2024-12-16 15:00:00,124.42,124.46,124.25,124.3,107901.0,122.4352,122.4746,122.2679,122.3171,107901.0
2024-12-16 15:30:00,124.3,124.72,124.19,124.62,251992.0,122.3171,122.7304,122.2089,122.632,251992.0
2024-12-17 09:30:00,123.94,124.85,122.01,122.9,308902.0,121.9629,122.8584,120.0637,120.9395,308902.0
2024-12-17 10:00:00,122.9,122.9,121.76,121.93,126163.0,120.9395,120.9395,119.8177,119.985,126163.0
2024-12-17 10:30:00,122.02,122.5,121.83,122.47,87765.0,120.0735,120.5459,119.8866,120.5163,87765.0
2024-12-17 11:00:00,122.48,122.54,122.16,122.21,86393.0,120.5262,120.5852,120.2113,120.2605,86393.0
2024-12-17 11:30:00,122.2,122.51,121.95,122.37,83005.0,120.2506,120.5557,120.0046,120.4179,83005.0
2024-12-17 12:00:00,122.34,122.5,121.97,122.03,74380.0,120.3884,120.5459,120.0243,120.0834,74380.0
2024-12-17 12:30:00,122.03,122.5,121.95,122.42,52538.0,120.0834,120.5459,120.0046,120.4671,52538.0
2024-12-17 13:00:00,122.46,122.51,122.28,122.41,102943.0,120.5065,120.5557,120.3294,120.4573,102943.0
2024-12-17 13:30:00,122.41,122.78,122.32,122.74,107043.0,120.4573,120.8214,120.3687,120.782,107043.0
2024-12-17 14:00:00,122.76,122.76,122.44,122.51,44602.0,120.8017,120.8017,120.4868,120.5557,44602.0
2024-12-17 14:30:00,122.53,122.76,122.45,122.5,104209.0,120.5754,120.8017,120.4967,120.5459,104209.0
2024-12-17 15:00:00,122.51,123.09,122.31,122.93,104342.0,120.5557,121.1265,120.3589,120.969,104342.0
2024-12-17 15:30:00,122.93,123.62,122.93,123.15,387090.0,120.969,121.648,120.969,121.1855,387090.0
2024-12-18 09:30:00,123.15,123.78,122.37,122.53,138419.0,121.1855,121.8054,120.4179,120.5754,138419.0
2024-12-18 10:00:00,122.5,122.5,121.8,121.86,151017.0,120.5459,120.5459,119.857,119.9161,151017.0
2024-12-18 10:30:00,121.92,122.72,121.89,122.59,174804.0,119.9751,120.7624,119.9456,120.6344,174804.0
2024-12-18 11:00:00,122.62,122.68,122.22,122.29,132336.0,120.6639,120.723,120.2703,120.3392,132336.0
2024-12-18 11:30:00,122.28,122.28,121.79,122.01,173706.0,120.3294,120.3294,119.8472,120.0637,173706.0
2024-12-18 12:00:00,121.95,122.38,121.82,122.26,174961.0,120.0046,120.4278,119.8767,120.3097,174961.0
2024-12-18 12:30:00,122.23,122.31,121.91,122.06,173842.0,120.2802,120.3589,119.9653,120.1129,173842.0
2024-12-18 13:00:00,122.09,122.27,121.91,122.11,94917.0,120.1424,120.3195,119.9653,120.1621,94917.0
2024-12-18 13:30:00,122.13,122.29,122.05,122.08,93196.0,120.1818,120.3392,120.103,120.1326,93196.0
2024-12-18 14:00:00,122.05,122.13,121.59,121.59,318613.0,120.103,120.1818,119.6504,119.6504,318613.0
2024-12-18 14:30:00,121.64,121.83,121.14,121.2,232352.0,119.6996,119.8866,119.2076,119.2666,232352.0
2024-12-18 15:00:00,121.24,121.51,120.99,121.05,158122.0,119.306,119.5717,119.06,119.119,158122.0
2024-12-18 15:30:00,121.03,121.17,119.54,119.58,675349.0,119.0993,119.2371,117.6331,117.6724,675349.0
2024-12-19 09:30:00,120.69,121.08,119.44,119.87,223923.0,118.7647,119.1485,117.5347,117.9578,223923.0
2024-12-19 10:00:00,119.88,119.9,119.2,119.72,146570.0,117.9677,117.9873,117.2985,117.8102,146570.0
2024-12-19 10:30:00,119.75,119.82,119.08,119.09,121513.0,117.8397,117.9086,117.1804,117.1903,121513.0
2024-12-19 11:00:00,119.12,119.39,118.97,118.99,112132.0,117.2198,117.4855,117.0722,117.0919,112132.0
2024-12-19 11:30:00,118.99,119.12,118.39,118.39,74756.0,117.0919,117.2198,116.5014,116.5014,74756.0
2024-12-19 12:00:00,118.35,118.7,118.35,118.48,82001.0,116.4621,116.8065,116.4621,116.59,82001.0
2024-12-19 12:30:00,118.45,118.52,118.26,118.33,104877.0,116.5605,116.6294,116.3735,116.4424,104877.0
2024-12-19 13:00:00,118.35,118.5,118.19,118.49,90942.0,116.4621,116.6097,116.3046,116.5998,90942.0
2024-12-19 13:30:00,118.5,118.68,118.39,118.66,121871.0,116.6097,116.7868,116.5014,116.7671,121871.0
2024-12-19 14:00:00,118.66,118.7,118.21,118.36,137196.0,116.7671,116.8065,116.3243,116.4719,137196.0
2024-12-19 14:30:00,118.36,118.55,118.27,118.45,107638.0,116.4719,116.6589,116.3833,116.5605,107638.0
2024-12-19 15:00:00,118.44,118.66,118.28,118.46,128388.0,116.5506,116.7671,116.3932,116.5703,128388.0
2024-12-19 15:30:00,118.48,118.87,118.13,118.24,438891.0,116.59,116.9738,116.2456,116.3538,438891.0
2024-12-20 09:30:00,117.82,119.36,117.51,119.11,555525.0,115.9405,117.456,115.6355,117.2099,555525.0
2024-12-20 10:00:00,119.17,119.17,118.54,118.94,84167.0,117.269,117.269,116.649,117.0427,84167.0
2024-12-20 10:30:00,118.94,119.41,118.94,119.11,174393.0,117.0427,117.5052,117.0427,117.2099,174393.0
2024-12-20 11:00:00,119.12,119.66,119.11,119.42,179218.0,117.2198,117.7512,117.2099,117.515,179218.0
2024-12-20 11:30:00,119.42,119.92,119.38,119.84,96543.0,117.515,118.007,117.4756,117.9283,96543.0
2024-12-20 12:00:00,119.84,119.84,119.41,119.61,92983.0,117.9283,117.9283,117.5052,117.702,92983.0
2024-12-20 12:30:00,119.6,119.83,119.41,119.81,96497.0,117.6921,117.9185,117.5052,117.8988,96497.0
2024-12-20 13:00:00,119.8,119.8,119.38,119.38,138017.0,117.8889,117.8889,117.4756,117.4756,138017.0
2024-12-20 13:30:00,119.39,119.74,119.37,119.37,100311.0,117.4855,117.8299,117.4658,117.4658,100311.0
2024-12-20 14:00:00,119.36,119.41,119.02,119.18,92236.0,117.456,117.5052,117.1214,117.2788,92236.0
2024-12-20 14:30:00,119.17,119.49,119.05,119.4,134818.0,117.269,117.5839,117.1509,117.4953,134818.0
2024-12-20 15:00:00,119.43,119.55,118.83,118.99,125741.0,117.5248,117.6429,116.9344,117.0919,125741.0
2024-12-20 15:30:00,119.03,119.17,118.58,119.04,506827.0,117.1312,117.269,116.6884,117.1411,506827.0
2024-12-23 09:30:00,118.66,119.55,118.32,118.35,164387.0,116.7671,117.6429,116.4325,116.4621,164387.0
2024-12-23 10:00:00,118.31,118.92,118.09,118.89,112291.0,116.4227,117.023,116.2062,116.9934,112291.0
2024-12-23 10:30:00,118.92,119.07,118.59,118.79,74503.0,117.023,117.1706,116.6982,116.895,74503.0
2024-12-23 11:00:00,118.79,119.27,118.78,119.19,80162.0,116.895,117.3674,116.8852,117.2887,80162.0
2024-12-23 11:30:00,119.22,119.38,118.83,119.0,81442.0,117.3182,117.4756,116.9344,117.1017,81442.0
2024-12-23 12:00:00,118.98,119.2,118.84,119.2,124615.0,117.082,117.2985,116.9442,117.2985,124615.0
2024-12-23 12:30:00,119.2,119.5,119.09,119.47,61486.0,117.2985,117.5937,117.1903,117.5642,61486.0
2024-12-23 13:00:00,119.46,119.7,119.36,119.62,61500.0,117.5544,117.7905,117.456,117.7118,61500.0
2024-12-23 13:30:00,119.6,119.84,119.45,119.6,81612.0,117.6921,117.9283,117.5445,117.6921,81612.0
2024-12-23 14:00:00,119.61,119.62,119.36,119.39,80042.0,117.702,117.7118,117.456,117.4855,80042.0
2024-12-23 14:30:00,119.37,119.54,119.2,119.21,109818.0,117.4658,117.6331,117.2985,117.3083,109818.0
2024-12-23 15:00:00,119.21,119.43,119.09,119.24,79232.0,117.3083,117.5248,117.1903,117.3379,79232.0
2024-12-23 15:30:00,119.24,120.24,119.21,119.83,238341.0,117.3379,118.3219,117.3083,117.9185,238341.0
2024-12-24 09:30:00,120.16,120.42,119.1,119.2,121167.0,118.2432,118.499,117.2001,117.2985,121167.0
2024-12-24 10:00:00,119.2,120.21,119.19,120.18,90616.0,117.2985,118.2924,117.2887,118.2629,90616.0
2024-12-24 10:30:00,120.17,120.46,120.06,120.17,96141.0,118.253,118.5384,118.1448,118.253,96141.0
2024-12-24 11:00:00,120.19,120.3,120.01,120.12,116122.0,118.2727,118.381,118.0956,118.2038,116122.0
2024-12-24 11:30:00,120.12,120.38,120.1,120.18,85504.0,118.2038,118.4597,118.1841,118.2629,85504.0
2024-12-24 12:00:00,120.21,120.72,120.19,120.69,92588.0,118.2924,118.7943,118.2727,118.7647,92588.0
2024-12-24 12:30:00,120.67,120.98,120.57,120.86,169562.0,118.7451,119.0501,118.6467,118.932,169562.0
2024-12-26 09:30:00,120.9,120.9,120.25,120.72,81578.0,118.9714,118.9714,118.3318,118.7943,81578.0
2024-12-26 10:00:00,120.72,120.98,120.45,120.5,73175.0,118.7943,119.0501,118.5286,118.5778,73175.0
2024-12-26 10:30:00,120.5,120.63,120.24,120.43,66746.0,118.5778,118.7057,118.3219,118.5089,66746.0
2024-12-26 11:00:00,120.44,120.6,120.35,120.46,63780.0,118.5187,118.6762,118.4302,118.5384,63780.0
2024-12-26 11:30:00,120.44,120.92,120.44,120.9,58434.0,118.5187,118.9911,118.5187,118.9714,58434.0
2024-12-26 12:00:00,120.9,120.91,120.66,120.66,44812.0,118.9714,118.9812,118.7352,118.7352,44812.0
2024-12-26 12:30:00,120.67,120.81,120.5,120.52,24644.0,118.7451,118.8828,118.5778,118.5974,24644.0
2024-12-26 13:00:00,120.5,120.74,120.3,120.39,47349.0,118.5778,118.8139,118.381,118.4695,47349.0
2024-12-26 13:30:00,120.44,120.83,120.19,120.6,125787.0,118.5187,118.9025,118.2727,118.6762,125787.0
2024-12-26 14:00:00,120.58,120.66,120.34,120.51,49721.0,118.6565,118.7352,118.4203,118.5876,49721.0
2024-12-26 14:30:00,120.51,120.54,120.27,120.27,36521.0,118.5876,118.6171,118.3514,118.3514,36521.0
2024-12-26 15:00:00,120.27,120.51,120.25,120.48,52107.0,118.3514,118.5876,118.3318,118.5581,52107.0
2024-12-26 15:30:00,120.47,120.79,120.35,120.42,262893.0,118.5482,118.8631,118.4302,118.499,262893.0
2024-12-27 09:30:00,120.1,121.72,119.84,121.64,141838.0,118.1841,119.7783,117.9283,119.6996,141838.0
2024-12-27 10:00:00,121.63,121.68,120.81,120.92,90374.0,119.6897,119.7389,118.8828,118.9911,90374.0
2024-12-27 10:30:00,120.92,121.48,120.89,121.26,84105.0,118.9911,119.5421,118.9615,119.3256,84105.0
2024-12-27 11:00:00,121.26,121.3,120.87,121.01,53637.0,119.3256,119.365,118.9419,119.0796,53637.0
2024-12-27 11:30:00,120.98,121.1,120.67,120.77,48092.0,119.0501,119.1682,118.7451,118.8435,48092.0
2024-12-27 12:00:00,120.77,120.82,120.36,120.41,69750.0,118.8435,118.8927,118.44,118.4892,69750.0
2024-12-27 12:30:00,120.41,120.53,120.22,120.41,60344.0,118.4892,118.6073,118.3022,118.4892,60344.0
2024-12-27 13:00:00,120.45,120.66,120.45,120.58,58101.0,118.5286,118.7352,118.5286,118.6565,58101.0
2024-12-27 13:30:00,120.58,120.71,120.5,120.58,65958.0,118.6565,118.7844,118.5778,118.6565,65958.0
2024-12-27 14:00:00,120.58,120.78,120.35,120.68,78611.0,118.6565,118.8533,118.4302,118.7549,78611.0
2024-12-27 14:30:00,120.64,120.88,120.57,120.85,68320.0,118.7155,118.9517,118.6467,118.9222,68320.0
2024-12-27 15:00:00,120.86,120.86,120.35,120.43,75867.0,118.932,118.932,118.4302,118.5089,75867.0
2024-12-27 15:30:00,120.42,120.62,120.25,120.45,215701.0,118.499,118.6959,118.3318,118.5286,215701.0
2024-12-30 09:30:00,120.71,121.32,120.1,120.34,163100.0,118.7844,119.3847,118.1841,118.4203,163100.0
2024-12-30 10:00:00,120.31,120.41,119.48,119.95,148732.0,118.3908,118.4892,117.574,118.0365,148732.0
2024-12-30 10:30:00,119.95,120.58,119.92,120.57,85569.0,118.0365,118.6565,118.007,118.6467,85569.0
2024-12-30 11:00:00,120.57,120.93,120.35,120.42,136150.0,118.6467,119.0009,118.4302,118.499,136150.0
2024-12-30 11:30:00,120.42,120.76,120.3,120.76,78893.0,118.499,118.8336,118.381,118.8336,78893.0
2024-12-30 12:00:00,120.78,121.08,120.76,120.95,176772.0,118.8533,119.1485,118.8336,119.0206,176772.0
2024-12-30 12:30:00,120.95,121.1,120.53,120.68,79836.0,119.0206,119.1682,118.6073,118.7549,79836.0
2024-12-30 13:00:00,120.66,120.76,120.42,120.48,74336.0,118.7352,118.8336,118.499,118.5581,74336.0
2024-12-30 13:30:00,120.49,120.67,120.37,120.4,94297.0,118.5679,118.7451,118.4498,118.4794,94297.0
2024-12-30 14:00:00,120.39,120.51,120.22,120.48,93431.0,118.4695,118.5876,118.3022,118.5581,93431.0
2024-12-30 14:30:00,120.48,120.54,120.26,120.45,90312.0,118.5581,118.6171,118.3416,118.5286,90312.0
2024-12-30 15:00:00,120.44,120.57,120.28,120.28,124713.0,118.5187,118.6467,118.3613,118.3613,124713.0
2024-12-30 15:30:00,120.28,120.71,119.92,120.56,355887.0,118.3613,118.7844,118.007,118.6368,355887.0
2024-12-31 09:30:00,120.89,121.76,120.55,121.72,193018.0,118.9615,119.8177,118.627,119.7783,193018.0
2024-12-31 10:00:00,121.72,122.7,121.71,122.2,227601.0,119.7783,120.7427,119.7685,120.2506,227601.0
2024-12-31 10:30:00,122.18,122.46,121.93,122.32,184633.0,120.231,120.5065,119.985,120.3687,184633.0
2024-12-31 11:00:00,122.27,122.43,122.03,122.08,89645.0,120.3195,120.477,120.0834,120.1326,89645.0
2024-12-31 11:30:00,122.07,122.07,121.76,121.8,139710.0,120.1227,120.1227,119.8177,119.857,139710.0
2024-12-31 12:00:00,121.83,121.83,121.43,121.78,156010.0,119.8866,119.8866,119.4929,119.8373,156010.0
2024-12-31 12:30:00,121.75,122.1,121.73,121.91,60685.0,119.8078,120.1522,119.7881,119.9653,60685.0
2024-12-31 13:00:00,121.9,122.03,121.44,121.48,136461.0,119.9554,120.0834,119.5028,119.5421,136461.0
2024-12-31 13:30:00,121.46,122.42,121.41,122.4,188439.0,119.5225,120.4671,119.4733,120.4475,188439.0
2024-12-31 14:00:00,122.37,122.82,122.26,122.67,55077.0,120.4179,120.8608,120.3097,120.7132,55077.0
2024-12-31 14:30:00,122.6,122.62,122.22,122.5,47075.0,120.6443,120.6639,120.2703,120.5459,47075.0
2024-12-31 15:00:00,122.48,122.75,122.37,122.53,106450.0,120.5262,120.7919,120.4179,120.5754,106450.0
2024-12-31 15:30:00,122.56,122.75,122.28,122.6,305152.0,120.6049,120.7919,120.3294,120.6443,305152.0
2025-01-02 09:30:00,124.0,125.5,123.55,125.45,257581.0,122.0219,123.498,121.5791,123.4488,257581.0
2025-01-02 10:00:00,125.44,125.61,125.04,125.45,196735.0,123.439,123.6063,123.0453,123.4488,196735.0
2025-01-02 10:30:00,125.47,125.61,125.09,125.1,87101.0,123.4685,123.6063,123.0945,123.1044,87101.0
2025-01-02 11:00:00,125.06,125.15,124.56,124.98,101056.0,123.065,123.1536,122.573,122.9863,101056.0
2025-01-02 11:30:00,124.93,125.38,124.84,125.14,63169.0,122.9371,123.3799,122.8485,123.1437,63169.0
2025-01-02 12:00:00,125.15,125.47,124.77,124.78,84218.0,123.1536,123.4685,122.7797,122.7895,84218.0
2025-01-02 12:30:00,124.77,125.0,124.54,124.94,91054.0,122.7797,123.006,122.5533,122.9469,91054.0
2025-01-02 13:00:00,124.91,124.91,124.01,124.33,84080.0,122.9174,122.9174,122.0318,122.3467,84080.0
2025-01-02 13:30:00,124.32,124.35,123.89,124.1,106357.0,122.3368,122.3664,121.9137,122.1203,106357.0
2025-01-02 14:00:00,124.1,124.43,123.92,124.43,74459.0,122.1203,122.4451,121.9432,122.4451,74459.0
2025-01-02 14:30:00,124.38,124.62,124.36,124.36,96926.0,122.3959,122.632,122.3762,122.3762,96926.0
2025-01-02 15:00:00,124.38,124.9,124.36,124.85,106127.0,122.3959,122.9076,122.3762,122.8584,106127.0
2025-01-02 15:30:00,124.85,125.02,124.54,124.7,299226.0,122.8584,123.0257,122.5533,122.7108,299226.0
2025-01-03 09:30:00,125.62,125.99,125.27,125.32,98348.0,123.6161,123.9802,123.2717,123.3209,98348.0
2025-01-03 10:00:00,125.28,126.32,125.22,126.27,83878.0,123.2815,124.3049,123.2225,124.2557,83878.0
2025-01-03 10:30:00,126.27,126.36,125.99,126.15,69843.0,124.2557,124.3443,123.9802,124.1376,69843.0
2025-01-03 11:00:00,126.17,126.25,125.65,126.04,120310.0,124.1573,124.236,123.6456,124.0294,120310.0
2025-01-03 11:30:00,126.01,126.27,125.89,125.94,66506.0,123.9999,124.2557,123.8818,123.931,66506.0
2025-01-03 12:00:00,125.94,125.98,125.7,125.93,88888.0,123.931,123.9703,123.6948,123.9211,88888.0
2025-01-03 12:30:00,125.95,126.33,125.9,126.3,75153.0,123.9408,124.3148,123.8916,124.2852,75153.0
2025-01-03 13:00:00,126.3,126.64,126.18,126.6,87108.0,124.2852,124.6198,124.1672,124.5805,87108.0
2025-01-03 13:30:00,126.59,126.74,126.31,126.46,94978.0,124.5706,124.7182,124.2951,124.4427,94978.0
2025-01-03 14:00:00,126.46,126.94,126.45,126.75,76870.0,124.4427,124.915,124.4329,124.7281,76870.0
2025-01-03 14:30:00,126.75,126.87,126.66,126.87,67561.0,124.7281,124.8462,124.6395,124.8462,67561.0
2025-01-03 15:00:00,126.86,126.92,126.62,126.73,90547.0,124.8363,124.8954,124.6001,124.7084,90547.0
2025-01-03 15:30:00,126.71,126.83,126.44,126.57,264807.0,124.6887,124.8068,124.423,124.5509,264807.0
2025-01-06 09:30:00,127.0,128.36,126.99,128.22,166542.0,124.9741,126.3124,124.9642,126.1746,166542.0
2025-01-06 10:00:00,128.22,128.51,127.86,128.29,75054.0,126.1746,126.46,125.8204,126.2435,75054.0
2025-01-06 10:30:00,128.25,128.28,127.34,127.5,137850.0,126.2041,126.2337,125.3087,125.4661,137850.0
2025-01-06 11:00:00,127.49,127.92,127.39,127.86,163112.0,125.4563,125.8794,125.3579,125.8204,163112.0
2025-01-06 11:30:00,127.88,127.98,127.55,127.75,49984.0,125.84,125.9384,125.5153,125.7121,49984.0
2025-01-06 12:00:00,127.77,127.77,127.15,127.21,38619.0,125.7318,125.7318,125.1217,125.1807,38619.0
2025-01-06 12:30:00,127.18,127.18,126.89,127.11,59374.0,125.1512,125.1512,124.8658,125.0823,59374.0
2025-01-06 13:00:00,127.09,127.17,126.85,126.95,68182.0,125.0626,125.1414,124.8265,124.9249,68182.0
2025-01-06 13:30:00,126.98,127.18,126.85,126.97,71759.0,124.9544,125.1512,124.8265,124.9446,71759.0
2025-01-06 14:00:00,126.95,127.12,126.78,126.78,116026.0,124.9249,125.0922,124.7576,124.7576,116026.0
2025-01-06 14:30:00,126.85,126.95,126.67,126.85,78034.0,124.8265,124.9249,124.6493,124.8265,78034.0
2025-01-06 15:00:00,126.87,126.89,126.45,126.51,120004.0,124.8462,124.8658,124.4329,124.4919,120004.0
2025-01-06 15:30:00,126.53,126.56,126.08,126.42,220355.0,124.5116,124.5411,124.0688,124.4033,220355.0
2025-01-07 09:30:00,126.98,127.58,126.42,127.13,84774.0,124.9544,125.5448,124.4033,125.102,84774.0
2025-01-07 10:00:00,126.99,128.02,126.53,127.9,121592.0,124.9642,125.9778,124.5116,125.8597,121592.0
2025-01-07 10:30:00,127.99,128.26,127.58,127.9,91861.0,125.9483,126.214,125.5448,125.8597,91861.0
2025-01-07 11:00:00,127.92,128.14,127.56,127.67,63156.0,125.8794,126.0959,125.5251,125.6334,63156.0
2025-01-07 11:30:00,127.72,127.76,127.25,127.49,133105.0,125.6826,125.722,125.2201,125.4563,133105.0
2025-01-07 12:00:00,127.48,128.35,127.48,128.26,224396.0,125.4464,126.3025,125.4464,126.214,224396.0
2025-01-07 12:30:00,128.25,128.36,128.01,128.11,44981.0,126.2041,126.3124,125.968,126.0664,44981.0
2025-01-07 13:00:00,128.12,128.47,127.88,128.4,63685.0,126.0762,126.4206,125.84,126.3517,63685.0
2025-01-07 13:30:00,128.4,128.5,128.22,128.37,99395.0,126.3517,126.4501,126.1746,126.3222,99395.0
2025-01-07 14:00:00,128.34,128.6,128.1,128.21,105897.0,126.2927,126.5486,126.0565,126.1648,105897.0
2025-01-07 14:30:00,128.21,128.21,127.89,127.99,63320.0,126.1648,126.1648,125.8499,125.9483,63320.0
2025-01-07 15:00:00,128.01,128.03,127.34,127.53,101773.0,125.968,125.9876,125.3087,125.4956,101773.0
2025-01-07 15:30:00,127.53,127.79,127.33,127.57,378841.0,125.4956,125.7515,125.2988,125.535,378841.0
2025-01-08 09:30:00,127.74,128.89,126.9,128.14,180682.0,125.7023,126.8339,124.8757,126.0959,180682.0
2025-01-08 10:00:00,128.12,128.49,127.85,128.12,121289.0,126.0762,126.4403,125.8105,126.0762,121289.0
2025-01-08 10:30:00,128.09,128.47,127.97,128.25,55705.0,126.0467,126.4206,125.9286,126.2041,55705.0
2025-01-08 11:00:00,128.27,128.47,128.04,128.11,71365.0,126.2238,126.4206,125.9975,126.0664,71365.0
2025-01-08 11:30:00,128.13,128.28,127.91,128.25,65307.0,126.0861,126.2337,125.8696,126.2041,65307.0
2025-01-08 12:00:00,128.25,128.29,127.76,128.02,133960.0,126.2041,126.2435,125.722,125.9778,133960.0
2025-01-08 12:30:00,127.99,128.05,127.56,127.88,85404.0,125.9483,126.0073,125.5251,125.84,85404.0
2025-01-08 13:00:00,127.88,128.08,127.73,127.97,85458.0,125.84,126.0368,125.6924,125.9286,85458.0
2025-01-08 13:30:00,127.98,128.1,127.67,127.69,76459.0,125.9384,126.0565,125.6334,125.6531,76459.0
2025-01-08 14:00:00,127.7,128.27,127.67,128.08,89736.0,125.6629,126.2238,125.6334,126.0368,89736.0
2025-01-08 14:30:00,128.1,128.1,127.65,127.72,83832.0,126.0565,126.0565,125.6137,125.6826,83832.0
2025-01-08 15:00:00,127.73,128.22,127.59,128.17,95781.0,125.6924,126.1746,125.5547,126.1254,95781.0
2025-01-08 15:30:00,128.17,128.49,128.0,128.45,216877.0,126.1254,126.4403,125.9581,126.4009,216877.0
2025-01-10 09:30:00,131.28,134.84,130.84,133.12,896226.0,129.1858,132.689,128.7528,130.9965,896226.0
2025-01-10 10:00:00,133.03,133.05,131.75,132.16,289140.0,130.9079,130.9276,129.6483,130.0518,289140.0
2025-01-10 10:30:00,132.16,132.16,130.96,131.02,201730.0,130.0518,130.0518,128.8709,128.93,201730.0
2025-01-10 11:00:00,131.02,131.02,130.3,130.43,224815.0,128.93,128.93,128.2214,128.3494,224815.0
2025-01-10 11:30:00,130.43,130.85,130.05,130.47,178534.0,128.3494,128.7627,127.9754,128.3887,178534.0
2025-01-10 12:00:00,130.5,131.2,130.35,131.08,245312.0,128.4182,129.1071,128.2706,128.989,245312.0
2025-01-10 12:30:00,131.08,131.19,130.65,130.84,84337.0,128.989,129.0972,128.5659,128.7528,84337.0
2025-01-10 13:00:00,130.87,131.23,130.67,131.2,89288.0,128.7823,129.1366,128.5855,129.1071,89288.0
2025-01-10 13:30:00,131.23,131.92,131.19,131.78,155005.0,129.1366,129.8156,129.0972,129.6778,155005.0
2025-01-10 14:00:00,131.78,132.01,131.44,131.86,131348.0,129.6778,129.9042,129.3433,129.7566,131348.0
2025-01-10 14:30:00,131.86,131.86,131.59,131.71,170200.0,129.7566,129.7566,129.4909,129.6089,170200.0
2025-01-10 15:00:00,131.69,131.7,130.89,130.97,166687.0,129.5893,129.5991,128.802,128.8807,166687.0
2025-01-10 15:30:00,130.95,131.61,130.85,131.41,342544.0,128.8611,129.5105,128.7627,129.3137,342544.0
2025-01-13 09:30:00,131.91,133.57,131.67,133.19,259844.0,129.8058,131.4393,129.5696,131.0653,259844.0
2025-01-13 10:00:00,133.16,134.01,132.66,133.98,201263.0,131.0358,131.8723,130.5438,131.8427,201263.0
2025-01-13 10:30:00,134.0,134.77,133.96,134.5,360984.0,131.8624,132.6201,131.8231,132.3544,360984.0
2025-01-13 11:00:00,134.49,135.46,134.42,135.2,225734.0,132.3446,133.2991,132.2757,133.0433,225734.0
2025-01-13 11:30:00,135.19,135.26,134.74,134.87,222532.0,133.0334,133.1023,132.5906,132.7185,222532.0
2025-01-13 12:00:00,134.88,134.99,134.41,134.66,236906.0,132.7284,132.8366,132.2659,132.5119,236906.0
2025-01-13 12:30:00,134.66,135.29,134.54,135.28,273209.0,132.5119,133.1318,132.3938,133.122,273209.0
2025-01-13 13:00:00,135.28,135.75,135.0,135.72,251953.0,133.122,133.5845,132.8465,133.555,251953.0
2025-01-13 13:30:00,135.71,135.92,135.65,135.8,207135.0,133.5451,133.7518,133.4861,133.6337,207135.0
2025-01-13 14:00:00,135.8,135.8,135.32,135.54,123784.0,133.6337,133.6337,133.1614,133.3778,123784.0
2025-01-13 14:30:00,135.54,135.56,134.9,135.02,169914.0,133.3778,133.3975,132.7481,132.8661,169914.0
2025-01-13 15:00:00,135.01,135.01,134.41,134.47,229932.0,132.8563,132.8563,132.2659,132.3249,229932.0
2025-01-13 15:30:00,134.47,134.66,134.07,134.5,424576.0,132.3249,132.5119,131.9313,132.3544,424576.0
2025-01-14 09:30:00,133.72,135.09,133.7,134.36,224065.0,131.5869,132.935,131.5672,132.2167,224065.0
2025-01-14 10:00:00,134.36,134.51,133.88,134.25,118380.0,132.2167,132.3643,131.7443,132.1084,118380.0
2025-01-14 10:30:00,134.27,134.93,134.23,134.64,87226.0,132.1281,132.7776,132.0887,132.4922,87226.0
2025-01-14 11:00:00,134.65,134.68,134.13,134.61,75702.0,132.502,132.5316,131.9903,132.4627,75702.0
2025-01-14 11:30:00,134.56,134.75,134.31,134.37,101841.0,132.4135,132.6004,132.1675,132.2265,101841.0
2025-01-14 12:00:00,134.36,135.1,134.32,134.91,227307.0,132.2167,132.9449,132.1773,132.7579,227307.0
2025-01-14 12:30:00,134.9,135.61,134.76,135.59,97314.0,132.7481,133.4467,132.6103,133.427,97314.0
2025-01-14 13:00:00,135.58,135.59,135.2,135.53,66291.0,133.4172,133.427,133.0433,133.368,66291.0
2025-01-14 13:30:00,135.53,135.71,135.35,135.42,65301.0,133.368,133.5451,133.1909,133.2598,65301.0
2025-01-14 14:00:00,135.41,135.76,135.36,135.5,109561.0,133.2499,133.5943,133.2007,133.3385,109561.0
2025-01-14 14:30:00,135.51,135.76,134.99,135.01,126533.0,133.3483,133.5943,132.8366,132.8563,126533.0
2025-01-14 15:00:00,135.06,135.42,134.75,135.39,177739.0,132.9055,133.2598,132.6004,133.2302,177739.0
2025-01-14 15:30:00,135.38,135.98,135.21,135.78,353273.0,133.2204,133.8108,133.0531,133.614,353273.0
2025-01-15 09:30:00,135.92,136.25,135.32,135.99,118696.0,133.7518,134.0765,133.1614,133.8207,118696.0
2025-01-15 10:00:00,135.99,136.04,135.54,135.61,69396.0,133.8207,133.8699,133.3778,133.4467,69396.0
2025-01-15 10:30:00,135.59,135.64,135.07,135.21,106131.0,133.427,133.4763,132.9153,133.0531,106131.0
2025-01-15 11:00:00,135.24,135.58,135.21,135.48,79027.0,133.0826,133.4172,133.0531,133.3188,79027.0
2025-01-15 11:30:00,135.47,135.69,135.22,135.43,105209.0,133.309,133.5255,133.063,133.2696,105209.0
2025-01-15 12:00:00,135.43,136.02,135.34,135.43,83086.0,133.2696,133.8502,133.181,133.2696,83086.0
2025-01-15 12:30:00,135.42,135.69,135.35,135.6,41120.0,133.2598,133.5255,133.1909,133.4369,41120.0
2025-01-15 13:00:00,135.63,135.92,135.51,135.88,42282.0,133.4664,133.7518,133.3483,133.7124,42282.0
2025-01-15 13:30:00,135.89,136.34,135.88,136.29,68838.0,133.7223,134.1651,133.7124,134.1159,68838.0
2025-01-15 14:00:00,136.25,136.48,136.22,136.47,41795.0,134.0765,134.3029,134.047,134.293,41795.0
2025-01-15 14:30:00,136.47,136.76,136.47,136.75,93677.0,134.293,134.5784,134.293,134.5685,93677.0
2025-01-15 15:00:00,136.72,136.86,136.57,136.62,122958.0,134.539,134.6768,134.3914,134.4406,122958.0
2025-01-15 15:30:00,136.59,137.22,136.52,137.04,309830.0,134.4111,135.031,134.3422,134.8539,309830.0
2025-01-16 09:30:00,136.28,137.7,136.2,136.97,141258.0,134.106,135.5034,134.0273,134.785,141258.0
2025-01-16 10:00:00,136.97,137.05,136.68,136.94,49464.0,134.785,134.8638,134.4997,134.7555,49464.0
2025-01-16 10:30:00,136.87,137.35,136.55,137.35,53678.0,134.6866,135.159,134.3717,135.159,53678.0
2025-01-16 11:00:00,137.36,137.42,137.03,137.23,94154.0,135.1688,135.2279,134.8441,135.0409,94154.0
2025-01-16 11:30:00,137.23,137.33,136.98,137.11,118019.0,135.0409,135.1393,134.7949,134.9228,118019.0
2025-01-16 12:00:00,137.08,137.43,137.08,137.28,93080.0,134.8933,135.2377,134.8933,135.0901,93080.0
2025-01-16 12:30:00,137.27,137.59,137.15,137.5,83475.0,135.0802,135.3951,134.9622,135.3066,83475.0
2025-01-16 13:00:00,137.5,137.59,137.3,137.33,64339.0,135.3066,135.3951,135.1098,135.1393,64339.0
2025-01-16 13:30:00,137.31,137.44,137.17,137.38,72460.0,135.1196,135.2475,134.9818,135.1885,72460.0
2025-01-16 14:00:00,137.41,137.59,137.27,137.53,86482.0,135.218,135.3951,135.0802,135.3361,86482.0
2025-01-16 14:30:00,137.53,137.83,137.48,137.67,89931.0,135.3361,135.6313,135.2869,135.4739,89931.0
2025-01-16 15:00:00,137.65,137.8,137.6,137.65,108530.0,135.4542,135.6018,135.405,135.4542,108530.0
2025-01-16 15:30:00,137.68,138.18,137.63,138.06,405247.0,135.4837,135.9757,135.4345,135.8576,405247.0
2025-01-17 09:30:00,136.85,137.86,136.84,137.15,508134.0,135.6283,136.6293,135.6184,135.9256,508134.0
2025-01-17 10:00:00,137.07,137.5,136.94,137.13,101354.0,135.8463,136.2725,135.7175,135.9058,101354.0
2025-01-17 10:30:00,137.14,137.18,136.84,137.0,101887.0,135.9157,135.9553,135.6184,135.777,101887.0
2025-01-17 11:00:00,137.02,137.11,136.6,136.72,128734.0,135.7968,135.886,135.3805,135.4995,128734.0
2025-01-17 11:30:00,136.71,136.93,136.68,136.86,72233.0,135.4895,135.7076,135.4598,135.6382,72233.0
2025-01-17 12:00:00,136.85,137.03,136.66,136.68,79543.0,135.6283,135.8067,135.44,135.4598,79543.0
2025-01-17 12:30:00,136.69,136.85,136.48,136.59,55820.0,135.4697,135.6283,135.2616,135.3706,55820.0
2025-01-17 13:00:00,136.59,136.63,136.36,136.46,53320.0,135.3706,135.4103,135.1427,135.2418,53320.0
2025-01-17 13:30:00,136.46,136.6,136.32,136.32,49923.0,135.2418,135.3805,135.103,135.103,49923.0
2025-01-17 14:00:00,136.31,136.51,136.14,136.18,56236.0,135.0931,135.2913,134.9246,134.9643,56236.0
2025-01-17 14:30:00,136.14,136.31,136.1,136.27,46340.0,134.9246,135.0931,134.885,135.0535,46340.0
2025-01-17 15:00:00,136.23,136.6,136.18,136.37,81807.0,135.0138,135.3805,134.9643,135.1526,81807.0
2025-01-17 15:30:00,136.33,136.77,136.33,136.58,222346.0,135.1129,135.549,135.1129,135.3607,222346.0
2025-01-21 09:30:00,134.93,135.43,134.21,135.19,369623.0,133.7254,134.221,133.0119,133.9831,369623.0
2025-01-21 10:00:00,135.14,135.27,134.79,135.14,133621.0,133.9336,134.0624,133.5867,133.9336,133621.0
2025-01-21 10:30:00,135.18,135.69,135.08,135.59,167563.0,133.9732,134.4786,133.8741,134.3795,167563.0
2025-01-21 11:00:00,135.64,136.2,135.35,136.19,83699.0,134.4291,134.9841,134.1417,134.9742,83699.0
2025-01-21 11:30:00,136.19,136.44,135.81,135.85,72781.0,134.9742,135.222,134.5976,134.6372,72781.0
2025-01-21 12:00:00,135.86,136.13,135.74,135.81,56226.0,134.6471,134.9147,134.5282,134.5976,56226.0
2025-01-21 12:30:00,135.78,136.12,135.75,135.78,86373.0,134.5678,134.9048,134.5381,134.5678,86373.0
2025-01-21 13:00:00,135.82,136.05,135.77,135.89,55533.0,134.6075,134.8354,134.5579,134.6769,55533.0
2025-01-21 13:30:00,135.89,135.92,135.6,135.75,91387.0,134.6769,134.7066,134.3895,134.5381,91387.0
2025-01-21 14:00:00,135.75,135.76,135.14,135.19,103303.0,134.5381,134.548,133.9336,133.9831,103303.0
2025-01-21 14:30:00,135.19,135.49,135.09,135.46,81674.0,133.9831,134.2804,133.884,134.2507,81674.0
2025-01-21 15:00:00,135.44,135.51,135.3,135.32,143121.0,134.2309,134.3003,134.0921,134.112,143121.0
2025-01-21 15:30:00,135.33,136.11,135.17,136.1,745482.0,134.1219,134.8949,133.9633,134.885,745482.0
2025-01-22 09:30:00,135.81,136.18,135.21,135.7,194676.0,134.5976,134.9643,134.0029,134.4886,194676.0
2025-01-22 10:00:00,135.62,135.86,135.03,135.54,115193.0,134.4093,134.6471,133.8245,134.33,115193.0
2025-01-22 10:30:00,135.58,135.58,135.08,135.49,193249.0,134.3696,134.3696,133.8741,134.2804,193249.0
2025-01-22 11:00:00,135.5,135.89,135.25,135.84,99732.0,134.2903,134.6769,134.0426,134.6273,99732.0
2025-01-22 11:30:00,135.84,136.18,135.75,136.02,75265.0,134.6273,134.9643,134.5381,134.8057,75265.0
2025-01-22 12:00:00,136.03,136.2,135.81,136.16,78994.0,134.8156,134.9841,134.5976,134.9445,78994.0
2025-01-22 12:30:00,136.17,136.18,135.71,135.74,87037.0,134.9544,134.9643,134.4985,134.5282,87037.0
2025-01-22 13:00:00,135.74,135.82,135.46,135.57,173866.0,134.5282,134.6075,134.2507,134.3597,173866.0
2025-01-22 13:30:00,135.56,135.68,135.18,135.2,155587.0,134.3498,134.4687,133.9732,133.993,155587.0
2025-01-22 14:00:00,135.22,135.22,134.74,134.75,134681.0,134.0128,134.0128,133.5371,133.547,134681.0
2025-01-22 14:30:00,134.75,135.08,134.65,134.74,143121.0,133.547,133.8741,133.4479,133.5371,143121.0
2025-01-22 15:00:00,134.74,135.04,134.66,134.87,152701.0,133.5371,133.8345,133.4578,133.666,152701.0
2025-01-22 15:30:00,134.87,134.91,133.84,134.02,389652.0,133.666,133.7056,132.6452,132.8236,389652.0
2025-01-23 09:30:00,134.83,135.26,134.69,135.26,175575.0,133.6263,134.0525,133.4876,134.0525,175575.0
2025-01-23 10:00:00,135.18,135.56,134.95,135.34,74497.0,133.9732,134.3498,133.7453,134.1318,74497.0
2025-01-23 10:30:00,135.34,135.45,134.99,135.1,50470.0,134.1318,134.2408,133.7849,133.8939,50470.0
2025-01-23 11:00:00,135.16,135.23,133.69,133.69,119663.0,133.9534,134.0228,132.4965,132.4965,119663.0
2025-01-23 11:30:00,133.69,133.88,133.38,133.84,143615.0,132.4965,132.6848,132.1893,132.6452,143615.0
2025-01-23 12:00:00,133.82,134.22,133.82,134.19,97725.0,132.6253,133.0218,132.6253,132.992,97725.0
2025-01-23 12:30:00,134.19,134.54,134.1,134.38,137514.0,132.992,133.3389,132.9028,133.1803,137514.0
2025-01-23 13:00:00,134.38,134.53,134.12,134.22,81491.0,133.1803,133.329,132.9227,133.0218,81491.0
2025-01-23 13:30:00,134.24,134.27,133.98,134.19,58412.0,133.0416,133.0713,132.7839,132.992,58412.0
2025-01-23 14:00:00,134.17,134.4,134.0,134.13,68996.0,132.9722,133.2002,132.8037,132.9326,68996.0
2025-01-23 14:30:00,134.1,134.11,133.86,133.96,84688.0,132.9028,132.9128,132.665,132.7641,84688.0
2025-01-23 15:00:00,133.97,134.06,133.59,133.65,69537.0,132.774,132.8632,132.3974,132.4569,69537.0
2025-01-23 15:30:00,133.65,134.01,133.19,133.97,390106.0,132.4569,132.8136,132.001,132.774,390106.0
2025-01-24 09:30:00,134.57,134.84,132.82,132.9,183512.0,133.3686,133.6362,131.6343,131.7136,183512.0
2025-01-24 10:00:00,132.98,132.98,132.14,132.43,103649.0,131.7928,131.7928,130.9603,131.2478,103649.0
2025-01-24 10:30:00,132.39,132.41,131.86,131.94,83140.0,131.2081,131.2279,130.6828,130.7621,83140.0
2025-01-24 11:00:00,131.94,132.31,131.85,132.27,75344.0,130.7621,131.1288,130.6729,131.0892,75344.0
2025-01-24 11:30:00,132.27,132.32,132.02,132.12,54001.0,131.0892,131.1387,130.8414,130.9405,54001.0
2025-01-24 12:00:00,132.14,132.33,132.05,132.19,55676.0,130.9603,131.1486,130.8711,131.0099,55676.0
2025-01-24 12:30:00,132.16,132.19,131.7,131.71,51602.0,130.9802,131.0099,130.5243,130.5342,51602.0
2025-01-24 13:00:00,131.7,131.78,131.53,131.67,45600.0,130.5243,130.6036,130.3558,130.4945,45600.0
2025-01-24 13:30:00,131.7,132.32,131.67,132.31,71685.0,130.5243,131.1387,130.4945,131.1288,71685.0
2025-01-24 14:00:00,132.3,132.37,131.94,132.05,63972.0,131.1189,131.1883,130.7621,130.8711,63972.0
2025-01-24 14:30:00,132.08,132.2,131.99,132.02,52415.0,130.9009,131.0198,130.8117,130.8414,52415.0
2025-01-24 15:00:00,132.05,132.2,131.95,132.02,70261.0,130.8711,131.0198,130.772,130.8414,70261.0
2025-01-24 15:30:00,132.04,132.1,131.47,131.8,304987.0,130.8612,130.9207,130.2963,130.6234,304987.0
2025-01-27 09:30:00,132.03,133.58,130.87,133.46,496329.0,130.8513,132.3875,129.7017,132.2686,496329.0
2025-01-27 10:00:00,133.45,134.69,133.44,133.88,154603.0,132.2586,133.4876,132.2487,132.6848,154603.0
2025-01-27 10:30:00,133.85,133.85,132.1,132.44,76492.0,132.6551,132.6551,130.9207,131.2577,76492.0
2025-01-27 11:00:00,132.41,132.66,132.19,132.48,156093.0,131.2279,131.4757,131.0099,131.2973,156093.0
2025-01-27 11:30:00,132.53,133.18,132.3,132.3,103430.0,131.3469,131.9911,131.1189,131.1189,103430.0
2025-01-27 12:00:00,132.37,132.45,131.73,131.87,119987.0,131.1883,131.2676,130.554,130.6928,119987.0
2025-01-27 12:30:00,131.87,132.0,131.48,131.48,59467.0,130.6928,130.8216,130.3062,130.3062,59467.0
2025-01-27 13:00:00,131.49,131.85,131.48,131.66,44870.0,130.3161,130.6729,130.3062,130.4846,44870.0
2025-01-27 13:30:00,131.64,131.73,131.2,131.3,87437.0,130.4648,130.554,130.0287,130.1278,87437.0
2025-01-27 14:00:00,131.37,132.23,131.35,132.23,116863.0,130.1972,131.0495,130.1774,131.0495,116863.0
2025-01-27 14:30:00,132.21,132.52,132.1,132.12,57667.0,131.0297,131.3369,130.9207,130.9405,57667.0
2025-01-27 15:00:00,132.12,132.62,131.96,132.36,126397.0,130.9405,131.4361,130.7819,131.1784,126397.0
2025-01-27 15:30:00,132.37,132.42,131.8,131.99,369931.0,131.1883,131.2378,130.6234,130.8117,369931.0
2025-01-28 09:30:00,132.42,133.2,131.21,131.42,95305.0,131.2378,132.0109,130.0386,130.2468,95305.0
2025-01-28 10:00:00,131.36,131.75,130.48,130.48,78490.0,130.1873,130.5738,129.3152,129.3152,78490.0
2025-01-28 10:30:00,130.5,130.88,130.37,130.56,81583.0,129.335,129.7116,129.2061,129.3944,81583.0
2025-01-28 11:00:00,130.58,130.88,129.97,130.02,79179.0,129.4143,129.7116,128.8097,128.8593,79179.0
2025-01-28 11:30:00,130.01,130.18,129.56,129.74,110230.0,128.8494,129.0178,128.4034,128.5818,110230.0
2025-01-28 12:00:00,129.73,130.02,129.65,129.8,77774.0,128.5719,128.8593,128.4926,128.6412,77774.0
2025-01-28 12:30:00,129.78,130.02,129.7,129.74,67607.0,128.6214,128.8593,128.5421,128.5818,67607.0
2025-01-28 13:00:00,129.74,130.08,129.74,129.86,51493.0,128.5818,128.9187,128.5818,128.7007,51493.0
2025-01-28 13:30:00,129.89,130.29,129.86,130.2,41172.0,128.7304,129.1269,128.7007,129.0377,41172.0
2025-01-28 14:00:00,130.21,130.36,129.91,130.02,42356.0,129.0476,129.1962,128.7502,128.8593,42356.0
2025-01-28 14:30:00,130.03,130.43,130.03,130.39,35956.0,128.8692,129.2656,128.8692,129.226,35956.0
2025-01-28 15:00:00,130.38,130.7,130.3,130.62,43081.0,129.2161,129.5332,129.1368,129.4539,43081.0
2025-01-28 15:30:00,130.63,130.82,130.23,130.26,186147.0,129.4638,129.6521,129.0674,129.0971,186147.0
2025-01-29 09:30:00,129.91,130.44,129.38,130.44,112569.0,128.7502,129.2755,128.225,129.2755,112569.0
2025-01-29 10:00:00,130.37,130.79,129.88,129.97,40658.0,129.2061,129.6224,128.7205,128.8097,40658.0
2025-01-29 10:30:00,129.97,130.59,129.91,130.37,50793.0,128.8097,129.4242,128.7502,129.2061,50793.0
2025-01-29 11:00:00,130.38,130.52,130.24,130.47,48779.0,129.2161,129.3548,129.0773,129.3052,48779.0
2025-01-29 11:30:00,130.44,130.68,130.4,130.56,52531.0,129.2755,129.5134,129.2359,129.3944,52531.0
2025-01-29 12:00:00,130.57,130.69,130.23,130.23,44581.0,129.4044,129.5233,129.0674,129.0674,44581.0
2025-01-29 12:30:00,130.22,130.37,130.05,130.07,32545.0,129.0575,129.2061,128.889,128.9088,32545.0
2025-01-29 13:00:00,130.07,130.2,129.95,129.98,41933.0,128.9088,129.0377,128.7899,128.8196,41933.0
2025-01-29 13:30:00,129.98,130.11,129.91,130.06,45122.0,128.8196,128.9485,128.7502,128.8989,45122.0
2025-01-29 14:00:00,130.02,130.15,129.69,129.83,92629.0,128.8593,128.9881,128.5322,128.671,92629.0
2025-01-29 14:30:00,129.83,130.32,129.82,130.09,117188.0,128.671,129.1566,128.6611,128.9286,117188.0
2025-01-29 15:00:00,130.06,130.28,129.88,130.22,79689.0,128.8989,129.1169,128.7205,129.0575,79689.0
2025-01-29 15:30:00,130.23,130.33,129.78,130.23,171408.0,129.0674,129.1665,128.6214,129.0674,171408.0
2025-01-30 09:30:00,130.85,131.09,130.15,130.21,48486.0,129.6819,129.9197,128.9881,129.0476,48486.0
2025-01-30 10:00:00,130.24,131.05,130.09,131.01,53867.0,129.0773,129.8801,128.9286,129.8404,53867.0
2025-01-30 10:30:00,130.95,131.27,130.61,130.75,30682.0,129.781,130.0981,129.444,129.5827,30682.0
2025-01-30 11:00:00,130.74,130.92,130.46,130.71,33116.0,129.5728,129.7512,129.2953,129.5431,33116.0
2025-01-30 11:30:00,130.65,130.65,129.96,129.96,41137.0,129.4836,129.4836,128.7998,128.7998,41137.0
2025-01-30 12:00:00,129.94,130.06,129.46,129.62,47511.0,128.78,128.8989,128.3043,128.4628,47511.0
2025-01-30 12:30:00,129.65,129.91,129.64,129.77,19829.0,128.4926,128.7502,128.4827,128.6115,19829.0
2025-01-30 13:00:00,129.8,130.35,129.79,130.3,32321.0,128.6412,129.1863,128.6313,129.1368,32321.0
2025-01-30 13:30:00,130.31,130.33,129.99,129.99,27851.0,129.1467,129.1665,128.8295,128.8295,27851.0
2025-01-30 14:00:00,130.03,130.11,129.79,129.85,23504.0,128.8692,128.9485,128.6313,128.6908,23504.0
2025-01-30 14:30:00,129.83,129.89,129.71,129.84,34838.0,128.671,128.7304,128.552,128.6809,34838.0
2025-01-30 15:00:00,129.83,130.02,129.82,129.85,46945.0,128.671,128.8593,128.6611,128.6908,46945.0
2025-01-30 15:30:00,129.87,130.24,129.1,129.78,296318.0,128.7106,129.0773,127.9475,128.6214,296318.0
2025-01-31 09:30:00,129.53,129.69,125.58,125.71,218051.0,128.3736,128.5322,124.4589,124.5877,218051.0
2025-01-31 10:00:00,125.62,126.96,125.35,126.46,176543.0,124.4985,125.8266,124.231,125.331,176543.0
2025-01-31 10:30:00,126.38,127.71,126.12,126.9,85910.0,125.2518,126.5699,124.9941,125.7671,85910.0
2025-01-31 11:00:00,127.03,127.21,126.78,127.0,93095.0,125.896,126.0744,125.6482,125.8662,93095.0
2025-01-31 11:30:00,127.0,127.6,126.67,126.76,86213.0,125.8662,126.4609,125.5392,125.6284,86213.0
2025-01-31 12:00:00,126.73,126.97,126.38,126.43,68258.0,125.5986,125.8365,125.2518,125.3013,68258.0
2025-01-31 12:30:00,126.43,126.68,126.32,126.45,78212.0,125.3013,125.5491,125.1923,125.3211,78212.0
2025-01-31 13:00:00,126.44,126.94,126.37,126.72,59017.0,125.3112,125.8068,125.2419,125.5887,59017.0
2025-01-31 13:30:00,126.72,126.83,126.2,126.38,54650.0,125.5887,125.6977,125.0734,125.2518,54650.0
2025-01-31 14:00:00,126.34,126.41,125.56,125.63,66354.0,125.2121,125.2815,124.4391,124.5085,66354.0
2025-01-31 14:30:00,125.65,125.78,125.46,125.67,62988.0,124.5283,124.6571,124.34,124.5481,62988.0
2025-01-31 15:00:00,125.69,126.0,125.25,125.88,63930.0,124.5679,124.8752,124.1319,124.7562,63930.0
2025-01-31 15:30:00,125.89,125.99,125.51,125.75,436733.0,124.7661,124.8652,124.3895,124.6274,436733.0
2025-02-03 09:30:00,126.3,126.31,124.46,125.07,251483.0,125.1725,125.1824,123.3489,123.9535,251483.0
2025-02-03 10:00:00,125.0,126.46,124.97,126.36,120351.0,123.8841,125.331,123.8543,125.2319,120351.0
2025-02-03 10:30:00,126.32,126.55,125.69,126.44,99009.0,125.1923,125.4202,124.5679,125.3112,99009.0
2025-02-03 11:00:00,126.38,127.01,126.02,126.64,106071.0,125.2518,125.8761,124.895,125.5094,106071.0
2025-02-03 11:30:00,126.66,126.82,126.4,126.48,69322.0,125.5293,125.6878,125.2716,125.3509,69322.0
2025-02-03 12:00:00,126.48,126.64,126.26,126.35,68674.0,125.3509,125.5094,125.1328,125.222,68674.0
2025-02-03 12:30:00,126.33,126.5,126.19,126.4,89419.0,125.2022,125.3707,125.0635,125.2716,89419.0
2025-02-03 13:00:00,126.4,126.66,126.22,126.53,71981.0,125.2716,125.5293,125.0932,125.4004,71981.0
2025-02-03 13:30:00,126.51,126.6,126.22,126.24,47550.0,125.3806,125.4698,125.0932,125.113,47550.0
2025-02-03 14:00:00,126.25,126.63,126.24,126.44,64302.0,125.1229,125.4995,125.113,125.3112,64302.0
2025-02-03 14:30:00,126.45,126.88,126.45,126.7,60045.0,125.3211,125.7473,125.3211,125.5689,60045.0
2025-02-03 15:00:00,126.69,126.91,126.64,126.67,86843.0,125.559,125.777,125.5094,125.5392,86843.0
2025-02-03 15:30:00,126.67,126.68,126.05,126.41,299016.0,125.5392,125.5491,124.9247,125.2815,299016.0
2025-02-04 09:30:00,125.0,128.56,124.63,128.55,282351.0,123.8841,127.4123,123.5174,127.4024,282351.0
2025-02-04 10:00:00,128.4,129.32,127.98,129.02,111755.0,127.2537,128.1655,126.8375,127.8682,111755.0
2025-02-04 10:30:00,129.01,129.11,128.61,129.01,47341.0,127.8583,127.9574,127.4619,127.8583,47341.0
2025-02-04 11:00:00,129.0,129.07,128.44,128.46,34806.0,127.8484,127.9177,127.2934,127.3132,34806.0
2025-02-04 11:30:00,128.53,128.83,128.47,128.66,39779.0,127.3826,127.6799,127.3231,127.5114,39779.0
2025-02-04 12:00:00,128.72,129.09,128.33,128.33,42991.0,127.5709,127.9376,127.1844,127.1844,42991.0
2025-02-04 12:30:00,128.42,128.59,128.25,128.44,31240.0,127.2736,127.442,127.1051,127.2934,31240.0
2025-02-04 13:00:00,128.41,128.69,128.41,128.54,26021.0,127.2636,127.5411,127.2636,127.3925,26021.0
2025-02-04 13:30:00,128.47,128.53,128.32,128.36,35946.0,127.3231,127.3826,127.1744,127.2141,35946.0
2025-02-04 14:00:00,128.28,128.67,128.25,128.5,45039.0,127.1348,127.5213,127.1051,127.3528,45039.0
2025-02-04 14:30:00,128.48,128.72,127.99,128.21,74375.0,127.333,127.5709,126.8474,127.0654,74375.0
2025-02-04 15:00:00,128.18,128.3,127.98,128.02,53733.0,127.0357,127.1546,126.8375,126.8771,53733.0
2025-02-04 15:30:00,128.0,128.55,128.0,128.13,228497.0,126.8573,127.4024,126.8573,126.9861,228497.0
2025-02-05 09:30:00,127.8,128.76,126.94,127.61,117855.0,126.6591,127.6105,125.8068,126.4708,117855.0
2025-02-05 10:00:00,127.71,127.77,126.89,127.62,62956.0,126.5699,126.6294,125.7572,126.4807,62956.0
2025-02-05 10:30:00,127.59,128.0,127.31,127.92,44334.0,126.451,126.8573,126.1735,126.778,44334.0
2025-02-05 11:00:00,127.93,128.26,127.55,128.23,99843.0,126.7879,127.115,126.4113,127.0852,99843.0
2025-02-05 11:30:00,128.2,128.25,127.6,127.73,63078.0,127.0555,127.1051,126.4609,126.5897,63078.0
2025-02-05 12:00:00,127.69,127.85,127.55,127.78,51441.0,126.5501,126.7086,126.4113,126.6393,51441.0
2025-02-05 12:30:00,127.85,127.9,127.54,127.72,51190.0,126.7086,126.7582,126.4014,126.5798,51190.0
2025-02-05 13:00:00,127.72,127.73,127.39,127.54,38649.0,126.5798,126.5897,126.2527,126.4014,38649.0
2025-02-05 13:30:00,127.51,127.95,127.5,127.5,44693.0,126.3717,126.8077,126.3618,126.3618,44693.0
2025-02-05 14:00:00,127.5,127.95,127.48,127.72,41591.0,126.3618,126.8077,126.3419,126.5798,41591.0
2025-02-05 14:30:00,127.74,128.03,127.74,127.93,53119.0,126.5996,126.887,126.5996,126.7879,53119.0
2025-02-05 15:00:00,127.93,128.15,127.73,127.74,57354.0,126.7879,127.006,126.5897,126.5996,57354.0
2025-02-05 15:30:00,127.75,128.04,127.57,127.7,258299.0,126.6095,126.8969,126.4311,126.56,258299.0
2025-02-06 09:30:00,128.33,128.74,126.89,127.06,100250.0,127.1844,127.5907,125.7572,125.9257,100250.0
2025-02-06 10:00:00,127.09,127.1,125.58,126.33,179372.0,125.9554,125.9653,124.4589,125.2022,179372.0
2025-02-06 10:30:00,126.33,126.4,125.6,125.65,101521.0,125.2022,125.2716,124.4787,124.5283,101521.0
2025-02-06 11:00:00,125.67,125.98,125.27,125.95,99027.0,124.5481,124.8553,124.1517,124.8256,99027.0
2025-02-06 11:30:00,125.97,126.61,125.95,126.53,63010.0,124.8454,125.4797,124.8256,125.4004,63010.0
2025-02-06 12:00:00,126.52,126.61,125.93,126.02,84008.0,125.3905,125.4797,124.8058,124.895,84008.0
2025-02-06 12:30:00,126.02,126.21,125.95,125.95,57498.0,124.895,125.0833,124.8256,124.8256,57498.0
2025-02-06 13:00:00,125.88,126.14,125.84,126.07,54324.0,124.7562,125.0139,124.7166,124.9445,54324.0
2025-02-06 13:30:00,126.09,126.25,125.8,125.82,43484.0,124.9644,125.1229,124.6769,124.6968,43484.0
2025-02-06 14:00:00,125.82,125.86,125.45,125.48,121252.0,124.6968,124.7364,124.3301,124.3598,121252.0
2025-02-06 14:30:00,125.46,125.95,125.39,125.78,138968.0,124.34,124.8256,124.2706,124.6571,138968.0
2025-02-06 15:00:00,125.78,126.35,125.72,126.24,93275.0,124.6571,125.222,124.5977,125.113,93275.0
2025-02-06 15:30:00,126.28,127.01,126.04,126.76,448860.0,125.1527,125.8761,124.9148,125.6284,448860.0
2025-02-07 09:30:00,126.87,127.51,126.47,127.36,73199.0,125.7374,126.3717,125.341,126.223,73199.0
2025-02-07 10:00:00,127.32,127.75,126.91,127.48,50794.0,126.1834,126.6095,125.777,126.3419,50794.0
2025-02-07 10:30:00,127.52,127.52,126.87,127.21,85262.0,126.3816,126.3816,125.7374,126.0744,85262.0
2025-02-07 11:00:00,127.16,127.32,126.77,127.17,42868.0,126.0248,126.1834,125.6383,126.0347,42868.0
2025-02-07 11:30:00,127.22,127.45,126.92,127.12,38712.0,126.0843,126.3122,125.7869,125.9852,38712.0
2025-02-07 12:00:00,127.1,127.6,127.1,127.44,39907.0,125.9653,126.4609,125.9653,126.3023,39907.0
2025-02-07 12:30:00,127.43,127.61,127.18,127.47,51487.0,126.2924,126.4708,126.0446,126.332,51487.0
2025-02-07 13:00:00,127.49,127.75,127.45,127.69,53551.0,126.3519,126.6095,126.3122,126.5501,53551.0
2025-02-07 13:30:00,127.73,127.75,127.32,127.39,31431.0,126.5897,126.6095,126.1834,126.2527,31431.0
2025-02-07 14:00:00,127.39,127.61,127.39,127.41,46040.0,126.2527,126.4708,126.2527,126.2726,46040.0
2025-02-07 14:30:00,127.42,127.57,127.3,127.3,31619.0,126.2825,126.4311,126.1635,126.1635,31619.0
2025-02-07 15:00:00,127.28,127.28,126.55,126.55,40992.0,126.1437,126.1437,125.4202,125.4202,40992.0
2025-02-07 15:30:00,126.58,126.83,126.34,126.5,137460.0,125.45,125.6977,125.2121,125.3707,137460.0
2025-02-10 09:30:00,127.44,128.76,126.61,128.44,170347.0,126.3023,127.6105,125.4797,127.2934,170347.0
2025-02-10 10:00:00,128.41,128.94,128.27,128.85,74582.0,127.2636,127.7889,127.1249,127.6997,74582.0
2025-02-10 10:30:00,128.9,129.49,128.64,128.85,112614.0,127.7493,128.334,127.4916,127.6997,112614.0
2025-02-10 11:00:00,128.82,129.45,128.66,129.18,95573.0,127.67,128.2944,127.5114,128.0268,95573.0
2025-02-10 11:30:00,129.23,129.56,129.11,129.51,53499.0,128.0763,128.4034,127.9574,128.3538,53499.0
2025-02-10 12:00:00,129.52,129.78,129.43,129.57,41990.0,128.3637,128.6214,128.2745,128.4133,41990.0
2025-02-10 12:30:00,129.58,129.86,129.54,129.78,41078.0,128.4232,128.7007,128.3836,128.6214,41078.0
2025-02-10 13:00:00,129.73,129.86,129.45,129.48,52702.0,128.5719,128.7007,128.2944,128.3241,52702.0
2025-02-10 13:30:00,129.47,129.75,129.47,129.62,57067.0,128.3142,128.5917,128.3142,128.4628,57067.0
2025-02-10 14:00:00,129.59,130.1,129.59,130.04,140022.0,128.4331,128.9386,128.4331,128.8791,140022.0
2025-02-10 14:30:00,130.07,130.53,130.0,130.45,56291.0,128.9088,129.3647,128.8394,129.2854,56291.0
2025-02-10 15:00:00,130.48,130.62,130.26,130.37,66833.0,129.3152,129.4539,129.0971,129.2061,66833.0
2025-02-10 15:30:00,130.38,130.82,130.29,130.56,257669.0,129.2161,129.6521,129.1269,129.3944,257669.0
2025-02-11 09:30:00,131.27,132.0,130.92,131.69,191579.0,130.0981,130.8216,129.7512,130.5144,191579.0
2025-02-11 10:00:00,131.61,131.97,131.16,131.68,101371.0,130.4351,130.7919,129.9891,130.5044,101371.0
2025-02-11 10:30:00,131.63,132.15,131.43,132.13,70176.0,130.4549,130.9703,130.2567,130.9504,70176.0
2025-02-11 11:00:00,132.16,132.82,132.09,132.62,52048.0,130.9802,131.6343,130.9108,131.4361,52048.0
2025-02-11 11:30:00,132.63,133.13,132.34,133.09,107067.0,131.446,131.9415,131.1586,131.9019,107067.0
2025-02-11 12:00:00,133.07,133.5,133.04,133.46,66237.0,131.882,132.3082,131.8523,132.2686,66237.0
2025-02-11 12:30:00,133.46,133.64,133.17,133.31,46265.0,132.2686,132.4469,131.9811,132.1199,46265.0
2025-02-11 13:00:00,133.32,133.32,132.98,133.12,44739.0,132.1298,132.1298,131.7928,131.9316,44739.0
2025-02-11 13:30:00,133.13,133.27,132.98,132.98,42855.0,131.9415,132.0803,131.7928,131.7928,42855.0
2025-02-11 14:00:00,132.95,132.96,132.71,132.75,44054.0,131.7631,131.773,131.5253,131.5649,44054.0
2025-02-11 14:30:00,132.75,132.92,132.53,132.53,69949.0,131.5649,131.7334,131.3469,131.3469,69949.0
2025-02-11 15:00:00,132.52,132.52,131.95,132.04,72831.0,131.3369,131.3369,130.772,130.8612,72831.0
2025-02-11 15:30:00,132.05,132.47,132.03,132.3,275782.0,130.8711,131.2874,130.8513,131.1189,275782.0
2025-02-12 09:30:00,132.08,132.17,130.96,132.17,177578.0,130.9009,130.9901,129.7909,130.9901,177578.0
2025-02-12 10:00:00,132.21,133.35,132.16,133.13,233543.0,131.0297,132.1595,130.9802,131.9415,233543.0
2025-02-12 10:30:00,133.15,133.79,132.99,133.11,126250.0,131.9613,132.5956,131.8028,131.9217,126250.0
2025-02-12 11:00:00,133.12,133.24,132.68,132.75,75002.0,131.9316,132.0505,131.4955,131.5649,75002.0
2025-02-12 11:30:00,132.78,133.01,132.6,132.94,42197.0,131.5946,131.8226,131.4162,131.7532,42197.0
2025-02-12 12:00:00,132.97,133.01,131.73,132.03,122174.0,131.7829,131.8226,130.554,130.8513,122174.0
2025-02-12 12:30:00,132.01,132.29,131.83,132.06,110242.0,130.8315,131.109,130.6531,130.8811,110242.0
2025-02-12 13:00:00,132.05,132.05,130.62,130.64,114070.0,130.8711,130.8711,129.4539,129.4737,114070.0
2025-02-12 13:30:00,130.66,130.79,129.81,129.81,82401.0,129.4936,129.6224,128.6511,128.6511,82401.0
2025-02-12 14:00:00,129.8,129.85,129.13,129.26,106694.0,128.6412,128.6908,127.9772,128.1061,106694.0
2025-02-12 14:30:00,129.26,129.54,129.17,129.54,86877.0,128.1061,128.3836,128.0169,128.3836,86877.0
2025-02-12 15:00:00,129.55,129.73,128.88,128.94,96811.0,128.3935,128.5719,127.7294,127.7889,96811.0
2025-02-12 15:30:00,128.95,129.17,128.65,128.84,236566.0,127.7988,128.0169,127.5015,127.6898,236566.0
2025-02-13 09:30:00,128.7,128.96,127.51,128.71,99833.0,127.5511,127.8087,126.3717,127.561,99833.0
2025-02-13 10:00:00,128.66,128.81,128.38,128.51,42212.0,127.5114,127.6601,127.2339,127.3627,42212.0
2025-02-13 10:30:00,128.49,128.61,127.96,128.16,61106.0,127.3429,127.4619,126.8177,127.0159,61106.0
2025-02-13 11:00:00,128.15,128.48,127.84,128.46,50310.0,127.006,127.333,126.6987,127.3132,50310.0
2025-02-13 11:30:00,128.49,128.67,128.09,128.41,55368.0,127.3429,127.5213,126.9465,127.2636,55368.0
2025-02-13 12:00:00,128.43,128.66,128.28,128.63,119305.0,127.2835,127.5114,127.1348,127.4817,119305.0
2025-02-13 12:30:00,128.66,128.72,128.37,128.47,49775.0,127.5114,127.5709,127.224,127.3231,49775.0
2025-02-13 13:00:00,128.51,128.7,128.44,128.56,29572.0,127.3627,127.5511,127.2934,127.4123,29572.0
2025-02-13 13:30:00,128.56,128.74,128.44,128.74,43044.0,127.4123,127.5907,127.2934,127.5907,43044.0
2025-02-13 14:00:00,128.7,128.8,128.52,128.59,57335.0,127.5511,127.6502,127.3727,127.442,57335.0
2025-02-13 14:30:00,128.59,128.75,128.49,128.56,54796.0,127.442,127.6006,127.3429,127.4123,54796.0
2025-02-13 15:00:00,128.55,128.66,128.28,128.37,55685.0,127.4024,127.5114,127.1348,127.224,55685.0
2025-02-13 15:30:00,128.36,129.13,128.36,129.0,256709.0,127.2141,127.9772,127.2141,127.8484,256709.0
2025-02-14 09:30:00,129.42,131.94,129.42,131.15,129336.0,128.2646,130.7621,128.2646,129.9792,129336.0
2025-02-14 10:00:00,131.11,131.24,130.49,130.66,108617.0,129.9395,130.0684,129.3251,129.4936,108617.0
2025-02-14 10:30:00,130.69,130.74,130.21,130.55,50791.0,129.5233,129.5728,129.0476,129.3845,50791.0
2025-02-14 11:00:00,130.56,130.87,130.51,130.63,47962.0,129.3944,129.7017,129.3449,129.4638,47962.0
2025-02-14 11:30:00,130.6,130.93,130.3,130.86,52137.0,129.4341,129.7611,129.1368,129.6918,52137.0
2025-02-14 12:00:00,130.9,131.02,130.42,130.56,77647.0,129.7314,129.8503,129.2557,129.3944,77647.0
2025-02-14 12:30:00,130.51,130.56,130.0,130.06,50926.0,129.3449,129.3944,128.8394,128.8989,50926.0
2025-02-14 13:00:00,130.03,130.14,129.89,130.06,60544.0,128.8692,128.9782,128.7304,128.8989,60544.0
2025-02-14 13:30:00,130.08,130.25,130.04,130.14,47815.0,128.9187,129.0872,128.8791,128.9782,47815.0
2025-02-14 14:00:00,130.13,130.45,130.03,130.12,84165.0,128.9683,129.2854,128.8692,128.9584,84165.0
2025-02-14 14:30:00,130.15,130.19,129.72,129.77,90389.0,128.9881,129.0277,128.5619,128.6115,90389.0
2025-02-14 15:00:00,129.77,130.12,129.74,129.87,112602.0,128.6115,128.9584,128.5818,128.7106,112602.0
2025-02-14 15:30:00,129.85,129.86,129.23,129.3,245969.0,128.6908,128.7007,128.0763,128.1457,245969.0
2025-02-18 09:30:00,130.43,130.83,128.26,128.91,126471.0,129.2656,129.662,127.115,127.7592,126471.0
2025-02-18 10:00:00,128.9,130.17,128.9,130.11,69023.0,127.7493,129.0079,127.7493,128.9485,69023.0
2025-02-18 10:30:00,130.04,130.21,129.72,129.74,44593.0,128.8791,129.0476,128.5619,128.5818,44593.0
2025-02-18 11:00:00,129.71,130.21,129.58,130.03,50035.0,128.552,129.0476,128.4232,128.8692,50035.0
2025-02-18 11:30:00,130.05,130.83,130.04,130.71,61603.0,128.889,129.662,128.8791,129.5431,61603.0
2025-02-18 12:00:00,130.71,131.2,130.63,131.19,43948.0,129.5431,130.0287,129.4638,130.0188,43948.0
2025-02-18 12:30:00,131.19,131.35,131.09,131.33,110794.0,130.0188,130.1774,129.9197,130.1576,110794.0
2025-02-18 13:00:00,131.33,131.87,131.19,131.75,68000.0,130.1576,130.6928,130.0188,130.5738,68000.0
2025-02-18 13:30:00,131.75,132.05,131.69,131.94,58731.0,130.5738,130.8711,130.5144,130.7621,58731.0
2025-02-18 14:00:00,131.91,131.96,131.62,131.74,48934.0,130.7324,130.7819,130.445,130.5639,48934.0
2025-02-18 14:30:00,131.73,131.89,131.64,131.73,33893.0,130.554,130.7126,130.4648,130.554,33893.0
2025-02-18 15:00:00,131.71,131.77,131.45,131.61,70354.0,130.5342,130.5936,130.2765,130.4351,70354.0
2025-02-18 15:30:00,131.64,131.66,130.46,130.94,327069.0,130.4648,130.4846,129.2953,129.7711,327069.0
2025-02-19 09:30:00,132.0,134.29,131.78,133.74,121357.0,130.8216,133.0911,130.6036,132.5461,121357.0
2025-02-19 10:00:00,133.75,134.87,133.49,134.83,84722.0,132.556,133.666,132.2983,133.6263,84722.0
2025-02-19 10:30:00,134.83,134.88,132.91,132.93,60409.0,133.6263,133.6759,131.7235,131.7433,60409.0
2025-02-19 11:00:00,132.94,133.9,132.92,133.72,52532.0,131.7532,132.7046,131.7334,132.5262,52532.0
2025-02-19 11:30:00,133.68,134.5,133.66,134.47,37904.0,132.4866,133.2993,132.4668,133.2695,37904.0
2025-02-19 12:00:00,134.43,134.54,134.14,134.18,55764.0,133.2299,133.3389,132.9425,132.9821,55764.0
2025-02-19 12:30:00,134.19,134.34,133.83,133.88,54303.0,132.992,133.1407,132.6353,132.6848,54303.0
2025-02-19 13:00:00,133.88,134.2,133.86,133.9,42880.0,132.6848,133.002,132.665,132.7046,42880.0
2025-02-19 13:30:00,133.91,134.05,133.69,133.74,54908.0,132.7145,132.8533,132.4965,132.5461,54908.0
2025-02-19 14:00:00,133.74,134.32,133.71,134.14,89446.0,132.5461,133.1209,132.5163,132.9425,89446.0
2025-02-19 14:30:00,134.11,134.42,134.11,134.29,54314.0,132.9128,133.22,132.9128,133.0911,54314.0
2025-02-19 15:00:00,134.31,134.58,134.29,134.48,61339.0,133.111,133.3786,133.0911,133.2795,61339.0
2025-02-19 15:30:00,134.46,134.64,134.26,134.55,362556.0,133.2596,133.438,133.0614,133.3488,362556.0
2025-02-20 09:30:00,134.53,135.66,133.91,134.86,112467.0,133.329,134.4489,132.7145,133.6561,112467.0
2025-02-20 10:00:00,134.87,135.16,134.41,135.06,70814.0,133.666,133.9534,133.2101,133.8543,70814.0
2025-02-20 10:30:00,135.1,135.1,134.46,134.6,101820.0,133.8939,133.8939,133.2596,133.3984,101820.0
2025-02-20 11:00:00,134.58,134.79,134.37,134.79,97880.0,133.3786,133.5867,133.1704,133.5867,97880.0
2025-02-20 11:30:00,134.78,134.96,134.69,134.83,79338.0,133.5768,133.7552,133.4876,133.6263,79338.0
2025-02-20 12:00:00,134.81,135.55,134.68,135.46,82914.0,133.6065,134.3399,133.4777,134.2507,82914.0
2025-02-20 12:30:00,135.44,135.53,134.99,135.2,69688.0,134.2309,134.3201,133.7849,133.993,69688.0
2025-02-20 13:00:00,135.19,135.53,135.17,135.53,58446.0,133.9831,134.3201,133.9633,134.3201,58446.0
2025-02-20 13:30:00,135.55,135.69,135.16,135.58,94580.0,134.3399,134.4786,133.9534,134.3696,94580.0
2025-02-20 14:00:00,135.56,135.79,134.95,135.1,170742.0,134.3498,134.5778,133.7453,133.8939,170742.0
2025-02-20 14:30:00,135.09,135.45,135.07,135.36,86411.0,133.884,134.2408,133.8642,134.1516,86411.0
2025-02-20 15:00:00,135.36,135.65,135.2,135.64,71255.0,134.1516,134.439,133.993,134.4291,71255.0
2025-02-20 15:30:00,135.62,135.87,135.5,135.67,300072.0,134.4093,134.657,134.2903,134.4588,300072.0
2025-02-21 09:30:00,134.71,135.14,134.32,134.88,187578.0,133.5074,133.9336,133.1209,133.6759,187578.0
2025-02-21 10:00:00,134.8,135.07,134.44,134.52,89115.0,133.5966,133.8642,133.2398,133.3191,89115.0
2025-02-21 10:30:00,134.54,134.64,134.01,134.35,145063.0,133.3389,133.438,132.8136,133.1506,145063.0
2025-02-21 11:00:00,134.34,134.79,134.34,134.78,77824.0,133.1407,133.5867,133.1407,133.5768,77824.0
2025-02-21 11:30:00,134.78,134.88,134.49,134.72,49875.0,133.5768,133.6759,133.2894,133.5173,49875.0
2025-02-21 12:00:00,134.77,134.93,134.48,134.64,61148.0,133.5669,133.7254,133.2795,133.438,61148.0
2025-02-21 12:30:00,134.68,134.8,134.12,134.17,107453.0,133.4777,133.5966,132.9227,132.9722,107453.0
2025-02-21 13:00:00,134.15,134.23,133.35,133.37,130602.0,132.9524,133.0317,132.1595,132.1794,130602.0
2025-02-21 13:30:00,133.31,133.56,132.91,132.96,44328.0,132.1199,132.3677,131.7235,131.773,44328.0
2025-02-21 14:00:00,132.95,133.21,132.76,133.01,60154.0,131.7631,132.0208,131.5748,131.8226,60154.0
2025-02-21 14:30:00,133.01,133.33,132.54,133.12,57057.0,131.8226,132.1397,131.3568,131.9316,57057.0
2025-02-21 15:00:00,133.06,133.08,132.67,132.84,45990.0,131.8721,131.8919,131.4856,131.6541,45990.0
2025-02-21 15:30:00,132.84,133.42,132.74,133.09,309072.0,131.6541,132.2289,131.555,131.9019,309072.0
2025-02-24 09:30:00,133.15,133.36,132.32,133.09,114589.0,131.9613,132.1694,131.1387,131.9019,114589.0
2025-02-24 10:00:00,133.11,133.43,132.47,132.64,87310.0,131.9217,132.2388,131.2874,131.4559,87310.0
2025-02-24 10:30:00,132.68,133.65,132.61,133.03,82800.0,131.4955,132.4569,131.4261,131.8424,82800.0
2025-02-24 11:00:00,133.04,133.7,133.04,133.28,122941.0,131.8523,132.5064,131.8523,132.0902,122941.0
2025-02-24 11:30:00,133.3,133.74,133.17,133.31,57473.0,132.11,132.5461,131.9811,132.1199,57473.0
2025-02-24 12:00:00,133.39,133.75,133.35,133.51,62516.0,132.1992,132.556,132.1595,132.3181,62516.0
2025-02-24 12:30:00,133.51,133.67,133.37,133.39,64619.0,132.3181,132.4767,132.1794,132.1992,64619.0
2025-02-24 13:00:00,133.37,133.6,133.25,133.43,58974.0,132.1794,132.4073,132.0604,132.2388,58974.0
2025-02-24 13:30:00,133.41,133.63,133.37,133.56,59977.0,132.219,132.437,132.1794,132.3677,59977.0
2025-02-24 14:00:00,133.56,133.82,133.35,133.59,64427.0,132.3677,132.6253,132.1595,132.3974,64427.0
2025-02-24 14:30:00,133.54,133.82,133.52,133.53,44722.0,132.3478,132.6253,132.328,132.3379,44722.0
2025-02-24 15:00:00,133.5,133.91,133.34,133.54,103583.0,132.3082,132.7145,132.1496,132.3478,103583.0
2025-02-24 15:30:00,133.55,133.91,133.47,133.64,291907.0,132.3578,132.7145,132.2785,132.4469,291907.0
2025-02-25 09:30:00,133.32,134.49,133.26,133.89,113680.0,132.1298,133.2894,132.0703,132.6947,113680.0
2025-02-25 10:00:00,133.89,133.89,131.5,131.5,136439.0,132.6947,132.6947,130.3261,130.3261,136439.0
2025-02-25 10:30:00,131.56,132.28,131.56,131.94,73353.0,130.3855,131.0991,130.3855,130.7621,73353.0
2025-02-25 11:00:00,131.94,132.22,131.55,131.64,43328.0,130.7621,131.0396,130.3756,130.4648,43328.0
2025-02-25 11:30:00,131.5,131.65,131.01,131.24,108391.0,130.3261,130.4747,129.8404,130.0684,108391.0
2025-02-25 12:00:00,131.21,131.45,130.9,131.37,49106.0,130.0386,130.2765,129.7314,130.1972,49106.0
2025-02-25 12:30:00,131.42,131.77,131.27,131.6,48701.0,130.2468,130.5936,130.0981,130.4252,48701.0
2025-02-25 13:00:00,131.63,131.92,131.58,131.58,32130.0,130.4549,130.7423,130.4053,130.4053,32130.0
2025-02-25 13:30:00,131.56,132.13,131.48,131.86,36178.0,130.3855,130.9504,130.3062,130.6828,36178.0
2025-02-25 14:00:00,131.87,131.87,131.13,131.17,38082.0,130.6928,130.6928,129.9594,129.999,38082.0
2025-02-25 14:30:00,131.16,131.83,131.07,131.61,55379.0,129.9891,130.6531,129.8999,130.4351,55379.0
2025-02-25 15:00:00,131.59,132.13,131.56,132.03,59008.0,130.4153,130.9504,130.3855,130.8513,59008.0
2025-02-25 15:30:00,132.03,132.06,131.02,131.32,344200.0,130.8513,130.8811,129.8503,130.1477,344200.0
2025-02-26 09:30:00,131.31,131.71,130.1,131.56,164865.0,130.1378,130.5342,128.9386,130.3855,164865.0
2025-02-26 10:00:00,131.51,131.64,130.34,130.45,67132.0,130.336,130.4648,129.1764,129.2854,67132.0
2025-02-26 10:30:00,130.45,130.52,129.64,130.04,83076.0,129.2854,129.3548,128.4827,128.8791,83076.0
2025-02-26 11:00:00,130.1,130.55,130.08,130.26,63246.0,128.9386,129.3845,128.9187,129.0971,63246.0
2025-02-26 11:30:00,130.24,130.35,129.43,129.62,79869.0,129.0773,129.1863,128.2745,128.4628,79869.0
2025-02-26 12:00:00,129.62,129.89,129.52,129.65,89459.0,128.4628,128.7304,128.3637,128.4926,89459.0
2025-02-26 12:30:00,129.63,129.64,129.22,129.36,58651.0,128.4727,128.4827,128.0664,128.2052,58651.0
2025-02-26 13:00:00,129.32,129.36,128.71,128.74,164677.0,128.1655,128.2052,127.561,127.5907,164677.0
2025-02-26 13:30:00,128.73,129.17,128.65,128.86,77024.0,127.5808,128.0169,127.5015,127.7096,77024.0
2025-02-26 14:00:00,128.81,129.08,128.6,128.96,93724.0,127.6601,127.9277,127.4519,127.8087,93724.0
2025-02-26 14:30:00,128.96,129.38,128.91,129.06,63579.0,127.8087,128.225,127.7592,127.9078,63579.0
2025-02-26 15:00:00,129.09,129.25,129.01,129.16,81525.0,127.9376,128.0961,127.8583,128.0069,81525.0
2025-02-26 15:30:00,129.13,129.96,129.0,129.84,325864.0,127.9772,128.7998,127.8484,128.6809,325864.0
2025-02-27 09:30:00,131.02,131.39,129.75,130.36,104602.0,129.8503,130.217,128.5917,129.1962,104602.0
2025-02-27 10:00:00,130.34,132.09,130.33,131.46,208085.0,129.1764,130.9108,129.1665,130.2864,208085.0
2025-02-27 10:30:00,131.41,131.45,130.75,131.07,62253.0,130.2369,130.2765,129.5827,129.8999,62253.0
2025-02-27 11:00:00,131.11,131.65,131.08,131.38,67563.0,129.9395,130.4747,129.9098,130.2071,67563.0
2025-02-27 11:30:00,131.34,131.47,131.03,131.08,55806.0,130.1675,130.2963,129.8602,129.9098,55806.0
2025-02-27 12:00:00,131.07,131.38,131.01,131.35,43291.0,129.8999,130.2071,129.8404,130.1774,43291.0
2025-02-27 12:30:00,131.39,131.57,131.13,131.44,91836.0,130.217,130.3954,129.9594,130.2666,91836.0
2025-02-27 13:00:00,131.44,131.78,131.37,131.44,69384.0,130.2666,130.6036,130.1972,130.2666,69384.0
2025-02-27 13:30:00,131.48,131.96,131.38,131.74,60865.0,130.3062,130.7819,130.2071,130.5639,60865.0
2025-02-27 14:00:00,131.75,131.77,131.49,131.54,66542.0,130.5738,130.5936,130.3161,130.3657,66542.0
2025-02-27 14:30:00,131.52,131.61,131.15,131.18,78355.0,130.3459,130.4351,129.9792,130.0089,78355.0
2025-02-27 15:00:00,131.15,131.21,130.6,130.71,134642.0,129.9792,130.0386,129.4341,129.5431,134642.0
2025-02-27 15:30:00,130.7,131.23,130.39,130.69,290065.0,129.5332,130.0585,129.226,129.5233,290065.0
2025-02-28 09:30:00,128.1,128.82,124.36,125.05,647105.0,126.9564,127.67,123.2498,123.9336,647105.0
2025-02-28 10:00:00,125.08,125.86,124.99,125.24,287692.0,123.9634,124.7364,123.8742,124.1219,287692.0
2025-02-28 10:30:00,125.25,126.28,125.11,125.81,177863.0,124.1319,125.1527,123.9931,124.6869,177863.0
2025-02-28 11:00:00,125.76,125.88,124.59,124.94,259575.0,124.6373,124.7562,123.4777,123.8246,259575.0
2025-02-28 11:30:00,125.0,125.41,124.85,125.26,116927.0,123.8841,124.2904,123.7354,124.1418,116927.0
2025-02-28 12:00:00,125.24,125.53,124.94,125.13,85923.0,124.1219,124.4094,123.8246,124.0129,85923.0
2025-02-28 12:30:00,125.15,125.59,124.94,125.18,140253.0,124.0327,124.4688,123.8246,124.0625,140253.0
2025-02-28 13:00:00,125.13,125.96,124.83,125.96,132802.0,124.0129,124.8355,123.7156,124.8355,132802.0
2025-02-28 13:30:00,125.85,126.22,125.72,125.77,137233.0,124.7265,125.0932,124.5977,124.6472,137233.0
2025-02-28 14:00:00,125.75,126.22,125.48,125.53,131278.0,124.6274,125.0932,124.3598,124.4094,131278.0
2025-02-28 14:30:00,125.48,125.86,125.25,125.51,138060.0,124.3598,124.7364,124.1319,124.3895,138060.0
2025-02-28 15:00:00,125.5,125.69,125.09,125.51,149336.0,124.3796,124.5679,123.9733,124.3895,149336.0
2025-02-28 15:30:00,125.46,127.01,125.12,126.92,810119.0,124.34,125.8761,124.003,125.7869,810119.0
2025-03-03 09:30:00,126.93,126.97,123.03,123.61,496678.0,125.7969,125.8365,121.9317,122.5065,496678.0
2025-03-03 10:00:00,123.57,123.61,122.18,122.47,276293.0,122.4668,122.5065,121.0893,121.3767,276293.0
2025-03-03 10:30:00,122.53,123.24,122.25,122.92,129169.0,121.4361,122.1398,121.1586,121.8227,129169.0
2025-03-03 11:00:00,122.92,123.97,122.92,123.8,234974.0,121.8227,122.8633,121.8227,122.6948,234974.0
2025-03-03 11:30:00,123.78,124.73,123.62,124.68,231289.0,122.675,123.6165,122.5164,123.5669,231289.0
2025-03-03 12:00:00,124.68,125.44,124.58,125.36,129811.0,123.5669,124.3202,123.4678,124.2409,129811.0
2025-03-03 12:30:00,125.42,125.99,125.34,125.34,128379.0,124.3003,124.8652,124.221,124.221,128379.0
2025-03-03 13:00:00,125.35,125.41,121.77,121.81,782131.0,124.231,124.2904,120.6829,120.7226,782131.0
2025-03-03 13:30:00,121.78,122.14,120.87,121.51,444449.0,120.6928,121.0496,119.791,120.4252,444449.0
2025-03-03 14:00:00,121.56,122.07,121.24,121.32,247173.0,120.4748,120.9802,120.1576,120.2369,247173.0
2025-03-03 14:30:00,121.3,121.83,120.92,121.1,274695.0,120.2171,120.7424,119.8405,120.0189,274695.0
2025-03-03 15:00:00,121.1,121.14,119.87,120.17,336100.0,120.0189,120.0585,118.7999,119.0972,336100.0
2025-03-03 15:30:00,120.21,120.74,119.37,120.55,790675.0,119.1368,119.6621,118.3043,119.4738,790675.0
2025-03-04 09:30:00,119.14,121.11,118.27,118.37,458300.0,118.0764,120.0288,117.2142,117.3133,458300.0
2025-03-04 10:00:00,118.28,119.43,117.72,119.37,463499.0,117.2241,118.3638,116.6691,118.3043,463499.0
2025-03-04 10:30:00,119.32,120.0,119.15,119.37,455849.0,118.2548,118.9287,118.0863,118.3043,455849.0
2025-03-04 11:00:00,119.51,120.6,119.36,120.04,147362.0,118.4431,119.5234,118.2944,118.9684,147362.0
2025-03-04 11:30:00,120.09,121.43,120.09,121.42,209823.0,119.0179,120.346,119.0179,120.336,209823.0
2025-03-04 12:00:00,121.42,122.28,121.13,122.1,185425.0,120.336,121.1884,120.0486,121.01,185425.0
2025-03-04 12:30:00,122.1,122.24,121.51,121.78,151535.0,121.01,121.1487,120.4252,120.6928,151535.0
2025-03-04 13:00:00,121.8,122.49,121.69,122.15,149539.0,120.7126,121.3965,120.6036,121.0595,149539.0
2025-03-04 13:30:00,122.17,122.83,121.7,122.73,148517.0,121.0793,121.7335,120.6135,121.6343,148517.0
2025-03-04 14:00:00,122.72,123.27,122.67,122.79,136451.0,121.6244,122.1695,121.5749,121.6938,136451.0
2025-03-04 14:30:00,122.74,123.35,122.6,122.99,166393.0,121.6443,122.2488,121.5055,121.892,166393.0
2025-03-04 15:00:00,123.01,123.87,122.95,123.62,225382.0,121.9118,122.7642,121.8524,122.5164,225382.0
2025-03-04 15:30:00,123.61,123.61,121.79,122.1,643710.0,122.5065,122.5065,120.7027,121.01,643710.0
2025-03-05 09:30:00,120.0,121.47,119.44,119.74,265381.0,118.9287,120.3856,118.3737,118.671,265381.0
2025-03-05 10:00:00,119.74,120.94,119.74,120.43,151611.0,118.671,119.8603,118.671,119.3549,151611.0
2025-03-05 10:30:00,120.32,120.64,119.62,119.94,224511.0,119.2459,119.563,118.5521,118.8693,224511.0
2025-03-05 11:00:00,119.92,119.96,118.88,119.38,246486.0,118.8494,118.8891,117.8187,118.3143,246486.0
2025-03-05 11:30:00,119.33,120.06,118.9,119.81,173372.0,118.2647,118.9882,117.8385,118.7404,173372.0
2025-03-05 12:00:00,119.71,120.68,119.71,120.67,163568.0,118.6413,119.6026,118.6413,119.5927,163568.0
2025-03-05 12:30:00,120.67,120.87,120.38,120.72,195340.0,119.5927,119.791,119.3053,119.6423,195340.0
2025-03-05 13:00:00,120.75,120.96,119.9,120.69,158499.0,119.672,119.8801,118.8296,119.6126,158499.0
2025-03-05 13:30:00,120.66,121.11,120.35,121.1,119920.0,119.5828,120.0288,119.2756,120.0189,119920.0
2025-03-05 14:00:00,121.09,121.87,121.08,121.56,250301.0,120.009,120.782,119.9991,120.4748,250301.0
2025-03-05 14:30:00,121.61,122.04,121.33,121.84,151403.0,120.5243,120.9505,120.2468,120.7523,151403.0
2025-03-05 15:00:00,121.84,122.08,121.65,122.04,287849.0,120.7523,120.9901,120.564,120.9505,287849.0
2025-03-05 15:30:00,122.02,122.26,121.45,121.86,583411.0,120.9307,121.1685,120.3658,120.7721,583411.0
2025-03-06 09:30:00,122.21,123.51,121.51,121.98,273509.0,121.119,122.4074,120.4252,120.891,273509.0
2025-03-06 10:00:00,121.99,123.35,121.26,121.76,132149.0,120.901,122.2488,120.1775,120.673,132149.0
2025-03-06 10:30:00,121.71,122.13,121.24,122.13,101954.0,120.6235,121.0397,120.1576,121.0397,101954.0
2025-03-06 11:00:00,122.13,122.68,121.83,121.96,106583.0,121.0397,121.5848,120.7424,120.8712,106583.0
2025-03-06 11:30:00,121.93,122.16,120.91,120.96,146697.0,120.8415,121.0694,119.8306,119.8801,146697.0
2025-03-06 12:00:00,120.95,122.07,120.91,121.72,213239.0,119.8702,120.9802,119.8306,120.6334,213239.0
2025-03-06 12:30:00,121.69,121.8,120.63,121.25,102468.0,120.6036,120.7126,119.5531,120.1676,102468.0
2025-03-06 13:00:00,121.25,121.76,121.24,121.47,118213.0,120.1676,120.673,120.1576,120.3856,118213.0
2025-03-06 13:30:00,121.47,121.69,121.01,121.47,159907.0,120.3856,120.6036,119.9297,120.3856,159907.0
2025-03-06 14:00:00,121.46,122.15,121.4,122.07,118089.0,120.3757,121.0595,120.3162,120.9802,118089.0
2025-03-06 14:30:00,122.05,123.08,121.82,121.87,96280.0,120.9604,121.9812,120.7325,120.782,96280.0
2025-03-06 15:00:00,121.82,122.34,121.67,122.08,135346.0,120.7325,121.2478,120.5838,120.9901,135346.0
2025-03-06 15:30:00,122.1,122.64,121.92,122.18,522670.0,121.01,121.5452,120.8316,121.0893,522670.0
2025-03-07 09:30:00,122.99,125.02,122.68,124.55,362038.0,121.892,123.9039,121.5848,123.4381,362038.0
2025-03-07 10:00:00,124.52,125.41,124.24,125.14,201931.0,123.4084,124.2904,123.1309,124.0228,201931.0
2025-03-07 10:30:00,125.1,125.68,124.64,124.95,162219.0,123.9832,124.558,123.5273,123.8345,162219.0
2025-03-07 11:00:00,124.9,124.9,123.47,123.77,187118.0,123.785,123.785,122.3677,122.6651,187118.0
2025-03-07 11:30:00,123.77,124.22,123.67,124.04,154800.0,122.6651,123.111,122.566,122.9327,154800.0
2025-03-07 12:00:00,124.06,124.56,123.74,124.48,207390.0,122.9525,123.448,122.6353,123.3687,207390.0
2025-03-07 12:30:00,124.44,125.25,124.28,124.72,166276.0,123.3291,124.1319,123.1705,123.6066,166276.0
2025-03-07 13:00:00,124.67,125.27,124.63,124.68,146317.0,123.557,124.1517,123.5174,123.5669,146317.0
2025-03-07 13:30:00,124.71,125.25,124.58,125.06,107571.0,123.5967,124.1319,123.4678,123.9435,107571.0
2025-03-07 14:00:00,125.09,125.51,124.99,125.21,119143.0,123.9733,124.3895,123.8742,124.0922,119143.0
2025-03-07 14:30:00,125.25,125.62,124.99,125.1,234563.0,124.1319,124.4985,123.8742,123.9832,234563.0
2025-03-07 15:00:00,125.12,125.59,125.06,125.36,99775.0,124.003,124.4688,123.9435,124.2409,99775.0
2025-03-07 15:30:00,125.33,125.54,124.83,125.26,397693.0,124.2111,124.4193,123.7156,124.1418,397693.0
2025-03-10 09:30:00,126.78,127.43,124.96,125.17,217937.0,125.6482,126.2924,123.8444,124.0526,217937.0
2025-03-10 10:00:00,125.18,126.31,125.04,125.95,108043.0,124.0625,125.1824,123.9237,124.8256,108043.0
2025-03-10 10:30:00,125.85,127.79,125.77,127.04,103642.0,124.7265,126.6492,124.6472,125.9059,103642.0
2025-03-10 11:00:00,127.14,128.81,127.13,128.42,103492.0,126.005,127.6601,125.9951,127.2736,103492.0
2025-03-10 11:30:00,128.46,128.53,127.06,127.34,126981.0,127.3132,127.3826,125.9257,126.2032,126981.0
2025-03-10 12:00:00,127.27,127.37,126.56,126.71,74817.0,126.1338,126.2329,125.4302,125.5788,74817.0
2025-03-10 12:30:00,126.7,126.98,126.42,126.71,75806.0,125.5689,125.8464,125.2914,125.5788,75806.0
2025-03-10 13:00:00,126.71,127.2,126.59,126.63,76160.0,125.5788,126.0644,125.4599,125.4995,76160.0
2025-03-10 13:30:00,126.63,126.66,126.0,126.08,66669.0,125.4995,125.5293,124.8752,124.9544,66669.0
2025-03-10 14:00:00,126.13,126.29,125.29,125.31,63260.0,125.004,125.1626,124.1715,124.1913,63260.0
2025-03-10 14:30:00,125.34,125.68,125.05,125.11,82613.0,124.221,124.558,123.9336,123.9931,82613.0
2025-03-10 15:00:00,125.09,125.96,124.99,125.51,102850.0,123.9733,124.8355,123.8742,124.3895,102850.0
2025-03-10 15:30:00,125.58,126.25,125.41,125.91,336353.0,124.4589,125.1229,124.2904,124.786,336353.0
2025-03-11 09:30:00,126.94,127.43,125.69,125.77,226319.0,125.8068,126.2924,124.5679,124.6472,226319.0
2025-03-11 10:00:00,125.73,126.4,125.27,125.43,148843.0,124.6076,125.2716,124.1517,124.3102,148843.0
2025-03-11 10:30:00,125.43,125.92,124.98,125.08,167348.0,124.3102,124.7959,123.8643,123.9634,167348.0
2025-03-11 11:00:00,124.99,125.59,124.98,125.29,193177.0,123.8742,124.4688,123.8643,124.1715,193177.0
2025-03-11 11:30:00,125.17,125.68,125.1,125.36,142842.0,124.0526,124.558,123.9832,124.2409,142842.0
2025-03-11 12:00:00,125.36,125.68,125.01,125.27,124505.0,124.2409,124.558,123.894,124.1517,124505.0
2025-03-11 12:30:00,125.22,125.74,125.17,125.33,71085.0,124.1021,124.6175,124.0526,124.2111,71085.0
2025-03-11 13:00:00,125.28,125.32,124.99,125.12,113476.0,124.1616,124.2012,123.8742,124.003,113476.0
2025-03-11 13:30:00,125.12,125.34,124.48,124.56,206083.0,124.003,124.221,123.3687,123.448,206083.0
2025-03-11 14:00:00,124.56,125.29,124.52,125.13,115313.0,123.448,124.1715,123.4084,124.0129,115313.0
2025-03-11 14:30:00,125.07,125.59,124.98,125.3,147510.0,123.9535,124.4688,123.8643,124.1814,147510.0
2025-03-11 15:00:00,125.31,125.61,124.97,125.0,175908.0,124.1913,124.4886,123.8543,123.8841,175908.0
2025-03-11 15:30:00,125.01,125.09,124.28,124.44,524751.0,123.894,123.9733,123.1705,123.3291,524751.0
2025-03-12 09:30:00,124.05,125.13,123.36,123.99,181109.0,122.9426,124.0129,122.2587,122.8831,181109.0
2025-03-12 10:00:00,124.01,124.29,123.14,123.16,132150.0,122.9029,123.1804,122.0407,122.0605,132150.0
2025-03-12 10:30:00,123.16,123.84,123.16,123.42,112672.0,122.0605,122.7344,122.0605,122.3182,112672.0
2025-03-12 11:00:00,123.48,124.11,123.29,124.11,103385.0,122.3777,123.002,122.1893,123.002,103385.0
2025-03-12 11:30:00,124.08,124.92,124.08,124.89,76231.0,122.9723,123.8048,122.9723,123.7751,76231.0
2025-03-12 12:00:00,124.87,125.17,124.7,124.77,67688.0,123.7552,124.0526,123.5868,123.6561,67688.0
2025-03-12 12:30:00,124.81,125.1,124.39,124.52,65363.0,123.6958,123.9832,123.2795,123.4084,65363.0
2025-03-12 13:00:00,124.53,125.53,124.52,125.53,113758.0,123.4183,124.4094,123.4084,124.4094,113758.0
2025-03-12 13:30:00,125.5,126.0,125.5,125.51,104749.0,124.3796,124.8752,124.3796,124.3895,104749.0
2025-03-12 14:00:00,125.51,125.75,125.31,125.5,56427.0,124.3895,124.6274,124.1913,124.3796,56427.0
2025-03-12 14:30:00,125.52,125.59,125.28,125.47,116541.0,124.3994,124.4688,124.1616,124.3499,116541.0
2025-03-12 15:00:00,125.45,125.77,124.92,124.92,135291.0,124.3301,124.6472,123.8048,123.8048,135291.0
2025-03-12 15:30:00,124.9,125.37,124.11,124.27,409601.0,123.785,124.2508,123.002,123.1606,409601.0
2025-03-13 09:30:00,123.13,124.58,123.13,123.32,104185.0,122.0308,123.4678,122.0308,122.2191,104185.0
2025-03-13 10:00:00,123.21,123.21,122.38,123.06,83548.0,122.1101,122.1101,121.2875,121.9614,83548.0
2025-03-13 10:30:00,123.06,123.51,122.7,122.85,80383.0,121.9614,122.4074,121.6046,121.7533,80383.0
2025-03-13 11:00:00,122.97,122.98,121.86,122.52,71069.0,121.8722,121.8821,120.7721,121.4262,71069.0
2025-03-13 11:30:00,122.5,122.8,121.67,121.94,140195.0,121.4064,121.7037,120.5838,120.8514,140195.0
2025-03-13 12:00:00,121.9,122.29,121.84,121.98,134141.0,120.8118,121.1983,120.7523,120.891,134141.0
2025-03-13 12:30:00,121.97,122.12,121.21,121.49,91098.0,120.8811,121.0298,120.1279,120.4054,91098.0
2025-03-13 13:00:00,121.5,121.54,121.06,121.32,72774.0,120.4153,120.455,119.9793,120.2369,72774.0
2025-03-13 13:30:00,121.3,121.31,120.6,120.84,131201.0,120.2171,120.227,119.5234,119.7612,131201.0
2025-03-13 14:00:00,120.84,121.39,120.83,121.14,196538.0,119.7612,120.3063,119.7513,120.0585,196538.0
2025-03-13 14:30:00,121.14,121.26,120.89,121.0,187257.0,120.0585,120.1775,119.8108,119.9198,187257.0
2025-03-13 15:00:00,121.0,121.16,120.08,120.23,126075.0,119.9198,120.0784,119.008,119.1567,126075.0
2025-03-13 15:30:00,120.22,121.16,120.19,121.07,410008.0,119.1468,120.0784,119.117,119.9892,410008.0
2025-03-14 09:30:00,121.0,122.02,120.25,121.64,201082.0,119.9198,120.9307,119.1765,120.5541,201082.0
2025-03-14 10:00:00,121.56,122.2,120.84,121.94,176983.0,120.4748,121.1091,119.7612,120.8514,176983.0
2025-03-14 10:30:00,121.94,122.57,121.74,122.49,143215.0,120.8514,121.4758,120.6532,121.3965,143215.0
2025-03-14 11:00:00,122.49,122.99,122.22,122.88,136890.0,121.3965,121.892,121.1289,121.783,136890.0
2025-03-14 11:30:00,122.92,123.45,122.92,123.37,59375.0,121.8227,122.3479,121.8227,122.2686,59375.0
2025-03-14 12:00:00,123.38,123.48,122.63,122.75,100291.0,122.2785,122.3777,121.5352,121.6542,100291.0
2025-03-14 12:30:00,122.75,122.98,122.53,122.93,73990.0,121.6542,121.8821,121.4361,121.8326,73990.0
2025-03-14 13:00:00,122.98,123.49,122.98,123.44,52629.0,121.8821,122.3876,121.8821,122.338,52629.0
2025-03-14 13:30:00,123.43,123.53,123.27,123.28,53967.0,122.3281,122.4272,122.1695,122.1794,53967.0
2025-03-14 14:00:00,123.29,123.8,123.29,123.63,72681.0,122.1893,122.6948,122.1893,122.5263,72681.0
2025-03-14 14:30:00,123.58,123.95,123.55,123.76,63697.0,122.4768,122.8435,122.447,122.6552,63697.0
2025-03-14 15:00:00,123.74,124.02,123.62,123.69,73351.0,122.6353,122.9128,122.5164,122.5858,73351.0
2025-03-14 15:30:00,123.73,124.17,123.55,123.91,384561.0,122.6254,123.0615,122.447,122.8038,384561.0
2025-03-17 09:30:00,123.8,124.71,123.31,123.79,201868.0,122.6948,123.5967,122.2092,122.6849,201868.0
2025-03-17 10:00:00,123.7,124.48,123.66,123.88,263524.0,122.5957,123.3687,122.556,122.7741,263524.0
2025-03-17 10:30:00,123.89,124.17,123.33,123.77,59886.0,122.784,123.0615,122.229,122.6651,59886.0
2025-03-17 11:00:00,123.78,124.24,123.59,124.11,86640.0,122.675,123.1309,122.4867,123.002,86640.0
2025-03-17 11:30:00,124.25,124.53,124.07,124.13,81672.0,123.1408,123.4183,122.9624,123.0218,81672.0
2025-03-17 12:00:00,124.13,124.19,123.81,124.07,100984.0,123.0218,123.0813,122.7047,122.9624,100984.0
2025-03-17 12:30:00,124.07,124.07,123.48,123.86,69428.0,122.9624,122.9624,122.3777,122.7543,69428.0
2025-03-17 13:00:00,123.84,124.0,123.67,123.75,147009.0,122.7344,122.893,122.566,122.6452,147009.0
2025-03-17 13:30:00,123.77,124.0,123.64,123.8,129380.0,122.6651,122.893,122.5362,122.6948,129380.0
2025-03-17 14:00:00,123.82,124.29,123.82,124.16,102533.0,122.7146,123.1804,122.7146,123.0516,102533.0
2025-03-17 14:30:00,124.17,124.36,124.12,124.25,104753.0,123.0615,123.2498,123.0119,123.1408,104753.0
2025-03-17 15:00:00,124.27,124.3,123.58,123.72,180128.0,123.1606,123.1903,122.4768,122.6155,180128.0
2025-03-17 15:30:00,123.72,123.86,123.52,123.59,491436.0,122.6155,122.7543,122.4173,122.4867,491436.0
2025-03-18 09:30:00,124.71,124.75,123.35,124.48,167713.0,123.5967,123.6363,122.2488,123.3687,167713.0
2025-03-18 10:00:00,124.48,124.72,123.31,123.36,109317.0,123.3687,123.6066,122.2092,122.2587,109317.0
2025-03-18 10:30:00,123.34,123.81,122.95,123.47,89617.0,122.2389,122.7047,121.8524,122.3677,89617.0
2025-03-18 11:00:00,123.42,124.17,123.41,123.92,52462.0,122.3182,123.0615,122.3083,122.8137,52462.0
2025-03-18 11:30:00,123.92,123.92,122.65,122.67,51566.0,122.8137,122.8137,121.5551,121.5749,51566.0
2025-03-18 12:00:00,122.71,122.89,122.34,122.89,131036.0,121.6145,121.7929,121.2478,121.7929,131036.0
2025-03-18 12:30:00,122.96,123.08,122.07,122.24,50082.0,121.8623,121.9812,120.9802,121.1487,50082.0
2025-03-18 13:00:00,122.3,122.74,122.0,122.46,49234.0,121.2082,121.6443,120.9109,121.3668,49234.0
2025-03-18 13:30:00,122.44,122.93,122.4,122.89,37479.0,121.3469,121.8326,121.3073,121.7929,37479.0
2025-03-18 14:00:00,122.93,123.15,122.79,122.86,90182.0,121.8326,122.0506,121.6938,121.7632,90182.0
2025-03-18 14:30:00,122.87,123.05,122.59,122.76,59306.0,121.7731,121.9515,121.4956,121.6641,59306.0
2025-03-18 15:00:00,122.74,122.81,122.54,122.58,75396.0,121.6443,121.7136,121.446,121.4857,75396.0
2025-03-18 15:30:00,122.58,122.99,122.55,122.58,448682.0,121.4857,121.892,121.456,121.4857,448682.0
2025-03-19 09:30:00,122.74,124.0,122.74,123.89,246709.0,121.6443,122.893,121.6443,122.784,246709.0
2025-03-19 10:00:00,123.84,124.48,123.65,124.38,170951.0,122.7344,123.3687,122.5461,123.2696,170951.0
2025-03-19 10:30:00,124.34,124.75,124.29,124.73,104974.0,123.23,123.6363,123.1804,123.6165,104974.0
2025-03-19 11:00:00,124.75,125.01,124.69,124.97,101802.0,123.6363,123.894,123.5768,123.8543,101802.0
2025-03-19 11:30:00,124.96,124.97,124.63,124.7,71000.0,123.8444,123.8543,123.5174,123.5868,71000.0
2025-03-19 12:00:00,124.69,124.83,124.44,124.67,91583.0,123.5768,123.7156,123.3291,123.557,91583.0
2025-03-19 12:30:00,124.66,125.26,124.66,125.18,80560.0,123.5471,124.1418,123.5471,124.0625,80560.0
2025-03-19 13:00:00,125.17,125.25,124.93,124.97,52446.0,124.0526,124.1319,123.8147,123.8543,52446.0
2025-03-19 13:30:00,124.96,125.05,124.48,124.48,66302.0,123.8444,123.9336,123.3687,123.3687,66302.0
2025-03-19 14:00:00,124.44,124.72,124.27,124.61,76820.0,123.3291,123.6066,123.1606,123.4976,76820.0
2025-03-19 14:30:00,124.62,125.18,124.62,125.03,148505.0,123.5075,124.0625,123.5075,123.9138,148505.0
2025-03-19 15:00:00,125.05,125.29,124.93,125.11,157503.0,123.9336,124.1715,123.8147,123.9931,157503.0
2025-03-19 15:30:00,125.1,125.51,124.86,124.95,471042.0,123.9832,124.3895,123.7453,123.8345,471042.0
2025-03-20 09:30:00,123.95,125.39,123.0,125.06,151051.0,122.8435,124.2706,121.9019,123.9435,151051.0
2025-03-20 10:00:00,125.06,125.49,124.44,124.65,127234.0,123.9435,124.3697,123.3291,123.5372,127234.0
2025-03-20 10:30:00,124.69,125.21,124.42,125.12,67227.0,123.5768,124.0922,123.3093,124.003,67227.0
2025-03-20 11:00:00,125.1,125.13,124.0,124.08,141835.0,123.9832,124.0129,122.893,122.9723,141835.0
2025-03-20 11:30:00,124.02,124.15,123.43,123.7,142775.0,122.9128,123.0417,122.3281,122.5957,142775.0
2025-03-20 12:00:00,123.65,123.79,123.13,123.28,106616.0,122.5461,122.6849,122.0308,122.1794,106616.0
2025-03-20 12:30:00,123.27,123.67,123.13,123.35,165928.0,122.1695,122.566,122.0308,122.2488,165928.0
2025-03-20 13:00:00,123.36,123.89,123.23,123.61,123140.0,122.2587,122.784,122.1299,122.5065,123140.0
2025-03-20 13:30:00,123.61,124.0,123.59,123.8,156215.0,122.5065,122.893,122.4867,122.6948,156215.0
2025-03-20 14:00:00,123.8,123.84,123.59,123.62,103403.0,122.6948,122.7344,122.4867,122.5164,103403.0
2025-03-20 14:30:00,123.62,123.73,123.33,123.43,171557.0,122.5164,122.6254,122.229,122.3281,171557.0
2025-03-20 15:00:00,123.44,123.87,123.31,123.53,176765.0,122.338,122.7642,122.2092,122.4272,176765.0
2025-03-20 15:30:00,123.53,124.59,123.4,124.3,564104.0,122.4272,123.4777,122.2984,123.1903,564104.0
2025-03-21 09:30:00,123.54,123.99,123.03,123.56,562196.0,122.4371,122.8831,121.9317,122.4569,562196.0
2025-03-21 10:00:00,123.62,123.65,122.99,123.31,116768.0,122.5164,122.5461,121.892,122.2092,116768.0
2025-03-21 10:30:00,123.33,123.93,123.3,123.89,124338.0,122.229,122.8236,122.1993,122.784,124338.0
2025-03-21 11:00:00,123.89,124.14,123.58,123.88,141344.0,122.784,123.0318,122.4768,122.7741,141344.0
2025-03-21 11:30:00,123.88,124.11,123.69,123.69,75889.0,122.7741,123.002,122.5858,122.5858,75889.0
2025-03-21 12:00:00,123.71,124.3,123.62,124.3,64248.0,122.6056,123.1903,122.5164,123.1903,64248.0
2025-03-21 12:30:00,124.24,124.44,124.14,124.33,59393.0,123.1309,123.3291,123.0318,123.2201,59393.0
2025-03-21 13:00:00,124.34,124.39,123.8,123.86,39804.0,123.23,123.2795,122.6948,122.7543,39804.0
2025-03-21 13:30:00,123.86,124.41,123.72,124.25,44213.0,122.7543,123.2993,122.6155,123.1408,44213.0
2025-03-21 14:00:00,124.25,124.57,124.21,124.23,116767.0,123.1408,123.4579,123.1011,123.121,116767.0
2025-03-21 14:30:00,124.26,124.46,124.1,124.27,97645.0,123.1507,123.3489,122.9921,123.1606,97645.0
2025-03-21 15:00:00,124.27,124.45,124.13,124.25,119519.0,123.1606,123.339,123.0218,123.1408,119519.0
2025-03-21 15:30:00,124.27,125.12,123.98,125.07,767234.0,123.1606,124.003,122.8732,123.9535,767234.0
2025-03-24 09:30:00,125.25,127.47,124.95,127.16,185312.0,124.1319,126.332,123.8345,126.0248,185312.0
2025-03-24 10:00:00,127.08,127.74,126.84,127.6,232079.0,125.9455,126.5996,125.7077,126.4609,232079.0
2025-03-24 10:30:00,127.59,128.2,127.39,128.15,194907.0,126.451,127.0555,126.2527,127.006,194907.0
2025-03-24 11:00:00,128.15,128.45,127.9,128.43,86023.0,127.006,127.3033,126.7582,127.2835,86023.0
2025-03-24 11:30:00,128.49,129.2,128.46,128.88,127128.0,127.3429,128.0466,127.3132,127.7294,127128.0
2025-03-24 12:00:00,128.87,128.92,128.26,128.27,58726.0,127.7195,127.7691,127.115,127.1249,58726.0
2025-03-24 12:30:00,128.21,128.3,127.87,128.05,88573.0,127.0654,127.1546,126.7285,126.9069,88573.0
2025-03-24 13:00:00,128.12,128.12,127.53,127.88,57296.0,126.9762,126.9762,126.3915,126.7384,57296.0
2025-03-24 13:30:00,127.88,128.01,127.79,127.82,59429.0,126.7384,126.8672,126.6492,126.6789,59429.0
2025-03-24 14:00:00,127.78,127.89,127.65,127.73,37495.0,126.6393,126.7483,126.5104,126.5897,37495.0
2025-03-24 14:30:00,127.79,128.05,127.6,127.97,39541.0,126.6492,126.9069,126.4609,126.8276,39541.0
2025-03-24 15:00:00,127.99,128.38,127.89,127.98,77148.0,126.8474,127.2339,126.7483,126.8375,77148.0
2025-03-24 15:30:00,128.01,128.62,128.0,128.25,307224.0,126.8672,127.4718,126.8573,127.1051,307224.0
2025-03-25 09:30:00,128.4,129.56,128.32,128.66,115575.0,127.2537,128.4034,127.1744,127.5114,115575.0
2025-03-25 10:00:00,128.66,128.93,127.7,128.26,87870.0,127.5114,127.779,126.56,127.115,87870.0
2025-03-25 10:30:00,128.17,128.18,127.67,127.91,77106.0,127.0258,127.0357,126.5302,126.7681,77106.0
2025-03-25 11:00:00,127.75,127.76,127.45,127.71,122738.0,126.6095,126.6194,126.3122,126.5699,122738.0
2025-03-25 11:30:00,127.71,128.22,127.67,128.22,46852.0,126.5699,127.0753,126.5302,127.0753,46852.0
2025-03-25 12:00:00,128.2,128.31,127.92,128.17,90389.0,127.0555,127.1645,126.778,127.0258,90389.0
2025-03-25 12:30:00,128.16,128.18,127.69,127.86,64735.0,127.0159,127.0357,126.5501,126.7185,64735.0
2025-03-25 13:00:00,127.87,128.0,127.44,127.52,82445.0,126.7285,126.8573,126.3023,126.3816,82445.0
2025-03-25 13:30:00,127.51,127.9,127.5,127.64,108105.0,126.3717,126.7582,126.3618,126.5005,108105.0
2025-03-25 14:00:00,127.63,127.87,127.52,127.73,99711.0,126.4906,126.7285,126.3816,126.5897,99711.0
2025-03-25 14:30:00,127.74,127.78,127.51,127.62,108566.0,126.5996,126.6393,126.3717,126.4807,108566.0
2025-03-25 15:00:00,127.62,127.99,127.59,127.7,136722.0,126.4807,126.8474,126.451,126.56,136722.0
2025-03-25 15:30:00,127.7,128.11,127.07,127.38,478167.0,126.56,126.9663,125.9356,126.2428,478167.0
2025-03-26 09:30:00,128.75,129.57,128.3,129.52,100821.0,127.6006,128.4133,127.1546,128.3637,100821.0
2025-03-26 10:00:00,129.52,130.52,129.44,130.11,75455.0,128.3637,129.3548,128.2844,128.9485,75455.0
2025-03-26 10:30:00,130.12,130.42,129.84,129.95,46447.0,128.9584,129.2557,128.6809,128.7899,46447.0
2025-03-26 11:00:00,129.95,130.4,129.74,129.94,99824.0,128.7899,129.2359,128.5818,128.78,99824.0
2025-03-26 11:30:00,129.97,130.02,129.48,129.61,74134.0,128.8097,128.8593,128.3241,128.4529,74134.0
2025-03-26 12:00:00,129.64,129.73,129.25,129.38,70708.0,128.4827,128.5719,128.0961,128.225,70708.0
2025-03-26 12:30:00,129.41,129.49,128.9,129.0,141477.0,128.2547,128.334,127.7493,127.8484,141477.0
2025-03-26 13:00:00,129.0,129.68,128.96,129.61,199399.0,127.8484,128.5223,127.8087,128.4529,199399.0
2025-03-26 13:30:00,129.57,129.57,128.83,128.88,46211.0,128.4133,128.4133,127.6799,127.7294,46211.0
2025-03-26 14:00:00,128.88,129.43,128.87,129.24,39125.0,127.7294,128.2745,127.7195,128.0862,39125.0
2025-03-26 14:30:00,129.21,129.28,128.67,128.98,43090.0,128.0565,128.1259,127.5213,127.8286,43090.0
2025-03-26 15:00:00,128.95,129.31,128.89,129.02,78728.0,127.7988,128.1556,127.7394,127.8682,78728.0
2025-03-26 15:30:00,129.03,129.38,128.98,129.21,316984.0,127.8781,128.225,127.8286,128.0565,316984.0
2025-03-27 09:30:00,128.92,129.06,127.38,127.94,84896.0,127.7691,127.9078,126.2428,126.7978,84896.0
2025-03-27 10:00:00,127.92,128.45,127.8,128.35,41492.0,126.778,127.3033,126.6591,127.2042,41492.0
2025-03-27 10:30:00,128.36,128.93,128.19,128.37,38264.0,127.2141,127.779,127.0456,127.224,38264.0
2025-03-27 11:00:00,128.37,128.67,128.24,128.26,20559.0,127.224,127.5213,127.0952,127.115,20559.0
2025-03-27 11:30:00,128.16,128.16,127.21,127.48,53475.0,127.0159,127.0159,126.0744,126.3419,53475.0
2025-03-27 12:00:00,127.45,127.98,127.39,127.85,27756.0,126.3122,126.8375,126.2527,126.7086,27756.0
2025-03-27 12:30:00,127.86,128.02,126.84,126.98,43354.0,126.7185,126.8771,125.7077,125.8464,43354.0
2025-03-27 13:00:00,126.98,127.03,126.55,126.59,71373.0,125.8464,125.896,125.4202,125.4599,71373.0
2025-03-27 13:30:00,126.59,126.87,126.43,126.63,31731.0,125.4599,125.7374,125.3013,125.4995,31731.0
2025-03-27 14:00:00,126.61,127.01,126.52,126.52,40110.0,125.4797,125.8761,125.3905,125.3905,40110.0
2025-03-27 14:30:00,126.47,126.83,126.43,126.46,45287.0,125.341,125.6977,125.3013,125.331,45287.0
2025-03-27 15:00:00,126.46,127.04,126.45,126.95,103502.0,125.331,125.9059,125.3211,125.8167,103502.0
2025-03-27 15:30:00,126.93,127.19,126.57,126.74,291795.0,125.7969,126.0545,125.4401,125.6085,291795.0
2025-03-28 09:30:00,126.54,126.84,125.05,125.38,129687.0,125.4103,125.7077,123.9336,124.2607,129687.0
2025-03-28 10:00:00,125.24,126.29,125.09,125.9,63872.0,124.1219,125.1626,123.9733,124.776,63872.0
2025-03-28 10:30:00,125.95,126.21,125.65,126.05,73595.0,124.8256,125.0833,124.5283,124.9247,73595.0
2025-03-28 11:00:00,125.96,126.35,125.89,126.08,37496.0,124.8355,125.222,124.7661,124.9544,37496.0
2025-03-28 11:30:00,126.07,126.25,125.58,125.59,35249.0,124.9445,125.1229,124.4589,124.4688,35249.0
2025-03-28 12:00:00,125.59,125.7,125.01,125.05,40896.0,124.4688,124.5778,123.894,123.9336,40896.0
2025-03-28 12:30:00,125.08,125.47,125.05,125.15,70902.0,123.9634,124.3499,123.9336,124.0327,70902.0
2025-03-28 13:00:00,125.15,125.81,125.0,125.75,107321.0,124.0327,124.6869,123.8841,124.6274,107321.0
2025-03-28 13:30:00,125.76,126.29,125.72,126.27,160998.0,124.6373,125.1626,124.5977,125.1427,160998.0
2025-03-28 14:00:00,126.3,126.64,126.29,126.49,84418.0,125.1725,125.5094,125.1626,125.3608,84418.0
2025-03-28 14:30:00,126.49,126.69,126.37,126.65,83019.0,125.3608,125.559,125.2419,125.5194,83019.0
2025-03-28 15:00:00,126.66,126.92,126.41,126.56,130786.0,125.5293,125.7869,125.2815,125.4302,130786.0
2025-03-28 15:30:00,126.57,126.95,126.45,126.53,249514.0,125.4401,125.8167,125.3211,125.4004,249514.0
2025-03-31 09:30:00,126.61,128.6,126.48,128.37,122582.0,125.4797,127.4519,125.3509,127.224,122582.0
2025-03-31 10:00:00,128.4,128.85,128.19,128.79,53471.0,127.2537,127.6997,127.0456,127.6402,53471.0
2025-03-31 10:30:00,128.79,129.45,128.79,129.07,62919.0,127.6402,128.2944,127.6402,127.9177,62919.0
2025-03-31 11:00:00,129.09,129.4,128.89,129.07,52213.0,127.9376,128.2448,127.7394,127.9177,52213.0
2025-03-31 11:30:00,129.08,129.28,128.59,128.94,55618.0,127.9277,128.1259,127.442,127.7889,55618.0
2025-03-31 12:00:00,128.86,129.27,128.86,129.25,53579.0,127.7096,128.116,127.7096,128.0961,53579.0
2025-03-31 12:30:00,129.21,129.64,129.16,129.33,51241.0,128.0565,128.4827,128.0069,128.1754,51241.0
2025-03-31 13:00:00,129.27,129.38,128.37,128.54,54985.0,128.116,128.225,127.224,127.3925,54985.0
2025-03-31 13:30:00,128.58,128.72,128.4,128.4,45848.0,127.4321,127.5709,127.2537,127.2537,45848.0
2025-03-31 14:00:00,128.4,129.1,128.23,128.86,37308.0,127.2537,127.9475,127.0852,127.7096,37308.0
2025-03-31 14:30:00,128.86,129.13,128.79,128.99,48316.0,127.7096,127.9772,127.6402,127.8385,48316.0
2025-03-31 15:00:00,128.98,129.45,128.75,128.77,66019.0,127.8286,128.2944,127.6006,127.6204,66019.0
2025-03-31 15:30:00,128.75,129.27,128.18,128.28,407231.0,127.6006,128.116,127.0357,127.1348,407231.0
2025-04-01 09:30:00,127.76,128.68,127.43,128.16,96609.0,126.6194,127.5312,126.2924,127.0159,96609.0
2025-04-01 10:00:00,128.19,128.29,127.31,127.47,83995.0,127.0456,127.1447,126.1735,126.332,83995.0
2025-04-01 10:30:00,127.35,128.43,127.35,128.15,56988.0,126.2131,127.2835,126.2131,127.006,56988.0
2025-04-01 11:00:00,128.19,128.82,128.15,128.66,53438.0,127.0456,127.67,127.006,127.5114,53438.0
2025-04-01 11:30:00,128.66,128.82,128.44,128.78,33842.0,127.5114,127.67,127.2934,127.6303,33842.0
2025-04-01 12:00:00,128.78,129.11,128.69,128.71,31352.0,127.6303,127.9574,127.5411,127.561,31352.0
2025-04-01 12:30:00,128.69,129.05,128.37,128.99,53679.0,127.5411,127.8979,127.224,127.8385,53679.0
2025-04-01 13:00:00,128.95,129.04,128.37,128.46,35947.0,127.7988,127.888,127.224,127.3132,35947.0
2025-04-01 13:30:00,128.44,128.79,128.42,128.75,37343.0,127.2934,127.6402,127.2736,127.6006,37343.0
2025-04-01 14:00:00,128.78,128.88,128.62,128.69,50740.0,127.6303,127.7294,127.4718,127.5411,50740.0
2025-04-01 14:30:00,128.72,128.79,128.28,128.47,82986.0,127.5709,127.6402,127.1348,127.3231,82986.0
2025-04-01 15:00:00,128.51,128.92,128.43,128.8,58236.0,127.3627,127.7691,127.2835,127.6502,58236.0
2025-04-01 15:30:00,128.78,129.5,128.69,129.31,165393.0,127.6303,128.3439,127.5411,128.1556,165393.0
2025-04-02 09:30:00,128.28,129.4,128.28,128.77,85413.0,127.1348,128.2448,127.1348,127.6204,85413.0
2025-04-02 10:00:00,128.76,129.6,128.76,129.44,48064.0,127.6105,128.443,127.6105,128.2844,48064.0
2025-04-02 10:30:00,129.4,129.86,129.06,129.78,37450.0,128.2448,128.7007,127.9078,128.6214,37450.0
2025-04-02 11:00:00,129.8,130.08,129.55,130.03,75230.0,128.6412,128.9187,128.3935,128.8692,75230.0
2025-04-02 11:30:00,129.98,130.17,129.63,129.76,29337.0,128.8196,129.0079,128.4727,128.6016,29337.0
2025-04-02 12:00:00,129.76,130.17,129.61,130.13,29752.0,128.6016,129.0079,128.4529,128.9683,29752.0
2025-04-02 12:30:00,130.17,130.27,129.86,130.18,30446.0,129.0079,129.107,128.7007,129.0178,30446.0
2025-04-02 13:00:00,130.18,130.41,130.08,130.24,56394.0,129.0178,129.2458,128.9187,129.0773,56394.0
2025-04-02 13:30:00,130.25,130.26,129.77,129.96,32057.0,129.0872,129.0971,128.6115,128.7998,32057.0
2025-04-02 14:00:00,130.01,130.18,129.84,129.84,43325.0,128.8494,129.0178,128.6809,128.6809,43325.0
2025-04-02 14:30:00,129.84,130.26,129.71,129.71,38210.0,128.6809,129.0971,128.552,128.552,38210.0
2025-04-02 15:00:00,129.71,130.12,129.7,129.83,64802.0,128.552,128.9584,128.5421,128.671,64802.0
2025-04-02 15:30:00,129.83,130.19,129.79,129.96,225934.0,128.671,129.0277,128.6313,128.7998,225934.0
2025-04-03 09:30:00,122.74,125.29,122.2,123.17,512655.0,121.6443,124.1715,121.1091,122.0704,512655.0
2025-04-03 10:00:00,123.16,123.16,121.72,122.07,273607.0,122.0605,122.0605,120.6334,120.9802,273607.0
2025-04-03 10:30:00,122.06,122.41,121.28,121.34,181565.0,120.9703,121.3172,120.1973,120.2568,181565.0
2025-04-03 11:00:00,121.37,121.82,120.84,121.49,144407.0,120.2865,120.7325,119.7612,120.4054,144407.0
2025-04-03 11:30:00,121.53,122.05,120.91,121.12,203129.0,120.4451,120.9604,119.8306,120.0387,203129.0
2025-04-03 12:00:00,121.01,121.47,120.75,121.11,153213.0,119.9297,120.3856,119.672,120.0288,153213.0
2025-04-03 12:30:00,121.24,121.31,120.45,120.82,112410.0,120.1576,120.227,119.3747,119.7414,112410.0
2025-04-03 13:00:00,120.82,121.09,120.7,120.75,112142.0,119.7414,120.009,119.6225,119.672,112142.0
2025-04-03 13:30:00,120.78,121.22,120.55,120.65,113479.0,119.7018,120.1378,119.4738,119.5729,113479.0
2025-04-03 14:00:00,120.67,120.67,119.85,120.29,143359.0,119.5927,119.5927,118.7801,119.2161,143359.0
2025-04-03 14:30:00,120.36,120.85,120.09,120.16,113828.0,119.2855,119.7711,119.0179,119.0873,113828.0
2025-04-03 15:00:00,120.23,120.61,119.62,120.25,237420.0,119.1567,119.5333,118.5521,119.1765,237420.0
2025-04-03 15:30:00,120.25,120.39,119.47,119.84,668469.0,119.1765,119.3152,118.4035,118.7701,668469.0
2025-04-04 09:30:00,115.58,116.62,111.52,112.56,837675.0,114.5482,115.5789,110.5244,111.5551,837675.0
2025-04-04 10:00:00,112.55,112.75,111.6,111.95,477922.0,111.5452,111.7434,110.6037,110.9506,477922.0
2025-04-04 10:30:00,111.87,112.62,110.95,112.45,304199.0,110.8713,111.6146,109.9595,111.4461,304199.0
2025-04-04 11:00:00,112.35,113.69,111.88,111.94,162854.0,111.347,112.6751,110.8812,110.9407,162854.0
2025-04-04 11:30:00,111.88,112.24,110.99,111.15,233422.0,110.8812,111.238,109.9992,110.1577,233422.0
2025-04-04 12:00:00,111.06,112.19,110.85,111.31,285348.0,110.0685,111.1884,109.8604,110.3163,285348.0
2025-04-04 12:30:00,111.31,112.07,111.23,111.86,123080.0,110.3163,111.0695,110.237,110.8614,123080.0
2025-04-04 13:00:00,111.89,112.12,110.96,111.43,204985.0,110.8911,111.1191,109.9694,110.4352,204985.0
2025-04-04 13:30:00,111.34,112.31,110.95,111.73,273474.0,110.346,111.3074,109.9595,110.7325,273474.0
2025-04-04 14:00:00,111.69,112.04,110.51,110.68,332305.0,110.6929,111.0398,109.5234,109.6919,332305.0
2025-04-04 14:30:00,110.64,110.72,109.38,109.53,342958.0,109.6523,109.7316,108.4035,108.5522,342958.0
2025-04-04 15:00:00,109.53,110.94,109.19,110.37,396090.0,108.5522,109.9496,108.2152,109.3847,396090.0
2025-04-04 15:30:00,110.32,111.59,109.8,110.55,1083606.0,109.3351,110.5938,108.8198,109.5631,1083606.0
2025-04-07 09:30:00,107.28,109.14,105.27,108.8,586775.0,106.3223,108.1657,104.3302,107.8287,586775.0
2025-04-07 10:00:00,108.89,113.57,107.74,108.09,647585.0,107.9179,112.5561,106.7782,107.125,647585.0
2025-04-07 10:30:00,107.93,109.58,107.55,108.62,301493.0,106.9665,108.6017,106.5899,107.6503,301493.0
2025-04-07 11:00:00,108.49,109.28,106.09,106.59,213740.0,107.5215,108.3044,105.1429,105.6384,213740.0
2025-04-07 11:30:00,106.72,109.15,106.54,108.0,200112.0,105.7673,108.1756,105.5889,107.0358,200112.0
2025-04-07 12:00:00,108.0,108.11,107.13,108.09,165302.0,107.0358,107.1449,106.1736,107.125,165302.0
2025-04-07 12:30:00,108.0,108.52,107.11,107.29,167972.0,107.0358,107.5512,106.1538,106.3322,167972.0
2025-04-07 13:00:00,107.43,109.31,107.38,109.25,331150.0,106.4709,108.3342,106.4214,108.2747,331150.0
2025-04-07 13:30:00,109.2,110.25,108.46,110.0,234689.0,108.2251,109.2658,107.4917,109.018,234689.0
2025-04-07 14:00:00,110.0,110.38,109.08,109.08,232562.0,109.018,109.3946,108.1062,108.1062,232562.0
2025-04-07 14:30:00,109.19,109.85,108.01,108.43,234552.0,108.2152,108.8693,107.0458,107.462,234552.0
2025-04-07 15:00:00,108.34,109.13,108.0,108.08,330079.0,107.3728,108.1558,107.0358,107.1151,330079.0
2025-04-07 15:30:00,108.08,109.24,107.25,109.02,772828.0,107.1151,108.2648,106.2925,108.0467,772828.0
2025-04-08 09:30:00,110.76,112.01,108.52,109.23,249313.0,109.7712,111.01,107.5512,108.2549,249313.0
2025-04-08 10:00:00,109.22,110.35,108.92,109.72,310943.0,108.245,109.3649,107.9476,108.7405,310943.0
2025-04-08 10:30:00,109.66,109.7,107.94,108.03,258632.0,108.681,108.7207,106.9764,107.0656,258632.0
2025-04-08 11:00:00,108.08,108.43,107.06,107.19,187602.0,107.1151,107.462,106.1042,106.2331,187602.0
2025-04-08 11:30:00,107.12,108.68,107.08,108.58,105772.0,106.1637,107.7098,106.1241,107.6107,105772.0
2025-04-08 12:00:00,108.5,108.5,107.54,108.06,135254.0,107.5314,107.5314,106.58,107.0953,135254.0
2025-04-08 12:30:00,108.1,108.21,106.19,106.19,144915.0,107.135,107.244,105.242,105.242,144915.0
2025-04-08 13:00:00,106.25,106.43,105.08,105.16,194224.0,105.3015,105.4799,104.1419,104.2212,194224.0
2025-04-08 13:30:00,105.23,106.71,105.07,106.3,193454.0,104.2906,105.7574,104.132,105.351,193454.0
2025-04-08 14:00:00,106.25,106.77,105.75,105.81,145621.0,105.3015,105.8168,104.8059,104.8654,145621.0
2025-04-08 14:30:00,105.97,107.4,105.44,105.73,178152.0,105.024,106.4412,104.4987,104.7861,178152.0
2025-04-08 15:00:00,105.66,105.81,104.32,105.06,256587.0,104.7167,104.8654,103.3887,104.1221,256587.0
2025-04-08 15:30:00,105.06,105.07,103.46,104.94,671135.0,104.1221,104.132,102.5364,104.0032,671135.0
2025-04-09 09:30:00,102.54,105.84,102.54,104.94,740064.0,101.6246,104.8951,101.6246,104.0032,740064.0
2025-04-09 10:00:00,104.92,106.33,104.62,106.11,652449.0,103.9833,105.3808,103.686,105.1627,652449.0
2025-04-09 10:30:00,106.15,107.23,105.18,105.29,524124.0,105.2024,106.2727,104.241,104.35,524124.0
2025-04-09 11:00:00,105.28,106.7,105.18,106.61,399617.0,104.3401,105.7475,104.241,105.6583,399617.0
2025-04-09 11:30:00,106.55,107.32,106.19,106.39,203840.0,105.5988,106.3619,105.242,105.4402,203840.0
2025-04-09 12:00:00,106.42,107.26,106.01,106.75,146606.0,105.47,106.3025,105.0636,105.797,146606.0
2025-04-09 12:30:00,106.7,107.24,106.33,106.85,113198.0,105.7475,106.2826,105.3808,105.8961,113198.0
2025-04-09 13:00:00,106.88,113.77,105.45,112.35,404034.0,105.9258,112.7543,104.5086,111.347,404034.0
2025-04-09 13:30:00,112.36,115.38,111.56,114.8,607349.0,111.3569,114.35,110.5641,113.7751,607349.0
2025-04-09 14:00:00,114.91,115.68,113.77,115.14,512080.0,113.8842,114.6473,112.7543,114.1121,512080.0
2025-04-09 14:30:00,115.13,115.42,112.81,112.94,412276.0,114.1022,114.3896,111.8029,111.9317,412276.0
2025-04-09 15:00:00,112.93,114.5,112.83,114.48,371789.0,111.9218,113.4778,111.8227,113.458,371789.0
2025-04-09 15:30:00,114.41,115.27,113.76,114.02,926931.0,113.3886,114.2409,112.7444,113.0021,926931.0
2025-04-10 09:30:00,110.0,111.84,106.33,106.46,585260.0,109.018,110.8416,105.3808,105.5096,585260.0
2025-04-10 10:00:00,106.32,107.15,105.58,106.0,621333.0,105.3708,106.1934,104.6375,105.0537,621333.0
2025-04-10 10:30:00,106.01,106.97,105.25,105.49,350765.0,105.0636,106.015,104.3104,104.5483,350765.0
2025-04-10 11:00:00,105.51,105.95,104.83,105.25,194397.0,104.5681,105.0041,103.8941,104.3104,194397.0
2025-04-10 11:30:00,105.34,106.03,105.29,105.7,209892.0,104.3996,105.0834,104.35,104.7564,209892.0
2025-04-10 12:00:00,105.68,106.05,102.88,103.36,485236.0,104.7366,105.1033,101.9616,102.4373,485236.0
2025-04-10 12:30:00,103.44,104.57,103.39,103.87,417651.0,102.5166,103.6365,102.467,102.9427,417651.0
2025-04-10 13:00:00,103.82,105.11,103.01,103.69,540057.0,102.8932,104.1716,102.0904,102.7643,540057.0
2025-04-10 13:30:00,103.69,104.82,103.27,104.5,305134.0,102.7643,103.8842,102.3481,103.5671,305134.0
2025-04-10 14:00:00,104.4,105.22,103.49,104.56,157857.0,103.468,104.2807,102.5661,103.6266,157857.0
2025-04-10 14:30:00,104.56,104.83,103.27,103.63,116121.0,103.6266,103.8941,102.3481,102.7049,116121.0
2025-04-10 15:00:00,103.57,104.34,103.14,103.19,205589.0,102.6454,103.4085,102.2192,102.2688,205589.0
2025-04-10 15:30:00,103.19,104.75,102.52,104.59,955600.0,102.2688,103.8149,101.6048,103.6563,955600.0
2025-04-11 09:30:00,105.84,106.81,104.69,104.69,306531.0,104.8951,105.8565,103.7554,103.7554,306531.0
2025-04-11 10:00:00,104.54,106.04,103.51,103.72,321708.0,103.6067,105.0933,102.5859,102.7941,321708.0
2025-04-11 10:30:00,103.72,104.95,103.59,103.8,221978.0,102.7941,104.0131,102.6652,102.8733,221978.0
2025-04-11 11:00:00,103.8,105.29,103.56,104.54,185335.0,102.8733,104.35,102.6355,103.6067,185335.0
2025-04-11 11:30:00,104.44,105.56,104.25,105.46,254556.0,103.5076,104.6176,103.3193,104.5185,254556.0
2025-04-11 12:00:00,105.41,106.01,105.04,105.81,74676.0,104.469,105.0636,104.1023,104.8654,74676.0
2025-04-11 12:30:00,105.82,107.21,105.62,107.14,112670.0,104.8753,106.2529,104.6771,106.1835,112670.0
2025-04-11 13:00:00,107.11,107.43,106.77,107.06,144757.0,106.1538,106.4709,105.8168,106.1042,144757.0
2025-04-11 13:30:00,107.07,108.61,106.66,107.85,119210.0,106.1141,107.6404,105.7078,106.8872,119210.0
2025-04-11 14:00:00,107.93,107.98,107.17,107.97,126555.0,106.9665,107.016,106.2133,107.0061,126555.0
2025-04-11 14:30:00,107.99,108.75,107.76,108.21,176736.0,107.0259,107.7792,106.798,107.244,176736.0
2025-04-11 15:00:00,108.21,109.62,108.21,109.3,197568.0,107.244,108.6414,107.244,108.3242,197568.0
2025-04-11 15:30:00,109.3,109.4,108.32,108.54,572332.0,108.3242,108.4233,107.353,107.571,572332.0
2025-04-14 09:30:00,111.16,111.5,108.4,108.5,233104.0,110.1676,110.5046,107.4323,107.5314,233104.0
2025-04-14 10:00:00,108.5,108.97,107.83,108.3,138638.0,107.5314,107.9972,106.8674,107.3332,138638.0
2025-04-14 10:30:00,108.4,108.57,107.84,108.01,156216.0,107.4323,107.6008,106.8773,107.0458,156216.0
2025-04-14 11:00:00,108.09,108.1,107.05,107.07,137850.0,107.125,107.135,106.0943,106.1141,137850.0
2025-04-14 11:30:00,107.12,107.44,106.52,106.59,114764.0,106.1637,106.4808,105.5691,105.6384,114764.0
2025-04-14 12:00:00,106.65,106.83,106.12,106.48,103500.0,105.6979,105.8763,105.1726,105.5294,103500.0
2025-04-14 12:30:00,106.58,107.17,106.58,106.87,95398.0,105.6285,106.2133,105.6285,105.9159,95398.0
2025-04-14 13:00:00,106.87,107.87,106.55,106.66,156947.0,105.9159,106.907,105.5988,105.7078,156947.0
2025-04-14 13:30:00,106.69,107.39,106.43,107.16,187618.0,105.7375,106.4313,105.4799,106.2033,187618.0
2025-04-14 14:00:00,107.28,107.63,107.1,107.57,119314.0,106.3223,106.6691,106.1439,106.6097,119314.0
2025-04-14 14:30:00,107.56,107.71,107.38,107.5,160051.0,106.5998,106.7484,106.4214,106.5403,160051.0
2025-04-14 15:00:00,107.6,107.71,107.17,107.34,129857.0,106.6394,106.7484,106.2133,106.3817,129857.0
2025-04-14 15:30:00,107.29,107.82,107.13,107.63,457082.0,106.3322,106.8575,106.1736,106.6691,457082.0
2025-04-15 09:30:00,107.74,109.1,107.65,108.52,193508.0,106.7782,108.126,106.689,107.5512,193508.0
2025-04-15 10:00:00,108.52,108.99,107.84,107.86,107493.0,107.5512,108.017,106.8773,106.8971,107493.0
2025-04-15 10:30:00,107.86,108.14,107.24,107.9,101622.0,106.8971,107.1746,106.2826,106.9367,101622.0
2025-04-15 11:00:00,107.9,108.36,107.85,107.93,108397.0,106.9367,107.3926,106.8872,106.9665,108397.0
2025-04-15 11:30:00,107.93,108.43,107.46,107.7,203909.0,106.9665,107.462,106.5007,106.7385,203909.0
2025-04-15 12:00:00,107.71,108.02,107.58,107.66,67620.0,106.7484,107.0557,106.6196,106.6989,67620.0
2025-04-15 12:30:00,107.74,107.99,107.46,107.61,60922.0,106.7782,107.0259,106.5007,106.6493,60922.0
2025-04-15 13:00:00,107.61,107.71,107.27,107.35,98536.0,106.6493,106.7484,106.3124,106.3916,98536.0
2025-04-15 13:30:00,107.35,107.75,107.2,107.23,94731.0,106.3916,106.7881,106.243,106.2727,94731.0
2025-04-15 14:00:00,107.23,107.42,107.16,107.21,53995.0,106.2727,106.461,106.2033,106.2529,53995.0
2025-04-15 14:30:00,107.27,107.83,107.22,107.65,107591.0,106.3124,106.8674,106.2628,106.689,107591.0
2025-04-15 15:00:00,107.65,107.93,107.48,107.79,99669.0,106.689,106.9665,106.5205,106.8277,99669.0
2025-04-15 15:30:00,107.82,107.89,107.37,107.49,329345.0,106.8575,106.9268,106.4115,106.5304,329345.0
2025-04-16 09:30:00,107.15,108.57,106.63,108.2,208953.0,107.15,108.57,106.63,108.2,208953.0
2025-04-16 10:00:00,108.22,109.53,108.15,109.19,171756.0,108.22,109.53,108.15,109.19,171756.0
2025-04-16 10:30:00,109.12,109.35,108.8,108.99,180360.0,109.12,109.35,108.8,108.99,180360.0
2025-04-16 11:00:00,108.95,109.59,108.61,109.4,129021.0,108.95,109.59,108.61,109.4,129021.0
2025-04-16 11:30:00,109.45,109.81,109.31,109.64,152183.0,109.45,109.81,109.31,109.64,152183.0
2025-04-16 12:00:00,109.7,109.7,109.09,109.25,67723.0,109.7,109.7,109.09,109.25,67723.0
2025-04-16 12:30:00,109.25,109.71,109.23,109.7,83752.0,109.25,109.71,109.23,109.7,83752.0
2025-04-16 13:00:00,109.6,110.16,109.52,109.76,116234.0,109.6,110.16,109.52,109.76,116234.0
2025-04-16 13:30:00,109.72,109.76,108.11,108.22,95826.0,109.72,109.76,108.11,108.22,95826.0
2025-04-16 14:00:00,108.22,108.66,108.09,108.54,107267.0,108.22,108.66,108.09,108.54,107267.0
2025-04-16 14:30:00,108.55,108.79,108.34,108.44,97129.0,108.55,108.79,108.34,108.44,97129.0
2025-04-16 15:00:00,108.45,108.66,107.73,107.75,157476.0,108.45,108.66,107.73,107.75,157476.0
2025-04-16 15:30:00,107.78,108.36,107.47,108.23,435015.0,107.78,108.36,107.47,108.23,435015.0
2025-04-17 09:30:00,109.68,110.85,108.81,110.7,291376.0,109.68,110.85,108.81,110.7,291376.0
2025-04-17 10:00:00,110.7,111.0,110.34,110.49,134055.0,110.7,111.0,110.34,110.49,134055.0
2025-04-17 10:30:00,110.49,110.95,110.19,110.19,104361.0,110.49,110.95,110.19,110.19,104361.0
2025-04-17 11:00:00,110.23,111.46,110.23,111.1,99829.0,110.23,111.46,110.23,111.1,99829.0
2025-04-17 11:30:00,111.15,111.65,111.07,111.38,95988.0,111.15,111.65,111.07,111.38,95988.0
2025-04-17 12:00:00,111.38,112.61,111.36,112.43,124449.0,111.38,112.61,111.36,112.43,124449.0
2025-04-17 12:30:00,112.48,112.68,111.91,112.34,109394.0,112.48,112.68,111.91,112.34,109394.0
2025-04-17 13:00:00,112.42,112.45,111.43,111.43,84563.0,112.42,112.45,111.43,111.43,84563.0
2025-04-17 13:30:00,111.48,112.21,111.48,112.02,68479.0,111.48,112.21,111.48,112.02,68479.0
2025-04-17 14:00:00,112.04,112.37,111.95,112.04,75290.0,112.04,112.37,111.95,112.04,75290.0
2025-04-17 14:30:00,112.04,112.28,111.68,111.77,108809.0,112.04,112.28,111.68,111.77,108809.0
2025-04-17 15:00:00,111.73,111.81,111.23,111.53,85748.0,111.73,111.81,111.23,111.53,85748.0
2025-04-17 15:30:00,111.53,111.89,110.44,110.51,656370.0,111.53,111.89,110.44,110.51,656370.0
2025-04-21 09:30:00,108.58,109.32,107.41,108.75,102950.0,108.58,109.32,107.41,108.75,102950.0
2025-04-21 10:00:00,108.75,109.21,108.39,108.51,130183.0,108.75,109.21,108.39,108.51,130183.0
2025-04-21 10:30:00,108.39,108.93,108.36,108.63,88051.0,108.39,108.93,108.36,108.63,88051.0
2025-04-21 11:00:00,108.63,108.8,108.3,108.56,88609.0,108.63,108.8,108.3,108.56,88609.0
2025-04-21 11:30:00,108.58,108.86,107.98,107.98,47048.0,108.58,108.86,107.98,107.98,47048.0
2025-04-21 12:00:00,108.03,108.41,107.97,108.25,54848.0,108.03,108.41,107.97,108.25,54848.0
2025-04-21 12:30:00,108.28,108.75,107.98,108.0,43875.0,108.28,108.75,107.98,108.0,43875.0
2025-04-21 13:00:00,108.0,108.05,107.65,107.66,73078.0,108.0,108.05,107.65,107.66,73078.0
2025-04-21 13:30:00,107.64,108.03,107.64,107.83,94888.0,107.64,108.03,107.64,107.83,94888.0
2025-04-21 14:00:00,107.84,107.88,107.43,107.85,59669.0,107.84,107.88,107.43,107.85,59669.0
2025-04-21 14:30:00,107.85,108.08,107.78,107.83,92855.0,107.85,108.08,107.78,107.83,92855.0
2025-04-21 15:00:00,107.86,108.31,107.86,108.12,79790.0,107.86,108.31,107.86,108.12,79790.0
2025-04-21 15:30:00,108.14,109.17,108.08,109.11,405553.0,108.14,109.17,108.08,109.11,405553.0
2025-04-22 09:30:00,110.85,111.98,110.45,110.61,197354.0,110.85,111.98,110.45,110.61,197354.0
2025-04-22 10:00:00,110.61,111.16,110.21,110.79,80105.0,110.61,111.16,110.21,110.79,80105.0
2025-04-22 10:30:00,110.79,111.33,110.71,111.33,44386.0,110.79,111.33,110.71,111.33,44386.0
2025-04-22 11:00:00,111.28,111.93,111.26,111.28,77129.0,111.28,111.93,111.26,111.28,77129.0
2025-04-22 11:30:00,111.29,111.74,111.13,111.58,40547.0,111.29,111.74,111.13,111.58,40547.0
2025-04-22 12:00:00,111.71,112.46,111.7,112.36,35133.0,111.71,112.46,111.7,112.36,35133.0
2025-04-22 12:30:00,112.33,112.36,111.85,111.93,25217.0,112.33,112.36,111.85,111.93,25217.0
2025-04-22 13:00:00,111.94,111.96,110.44,110.55,77104.0,111.94,111.96,110.44,110.55,77104.0
2025-04-22 13:30:00,110.55,110.74,110.28,110.41,105605.0,110.55,110.74,110.28,110.41,105605.0
2025-04-22 14:00:00,110.41,111.27,110.4,111.21,81090.0,110.41,111.27,110.4,111.21,81090.0
2025-04-22 14:30:00,111.21,111.72,111.18,111.59,73267.0,111.21,111.72,111.18,111.59,73267.0
2025-04-22 15:00:00,111.6,111.65,111.25,111.29,61982.0,111.6,111.65,111.25,111.29,61982.0
2025-04-22 15:30:00,111.28,111.51,111.12,111.24,384614.0,111.28,111.51,111.12,111.24,384614.0
2025-04-23 09:30:00,112.5,112.93,110.53,112.93,157622.0,112.5,112.93,110.53,112.93,157622.0
2025-04-23 10:00:00,112.93,113.67,110.53,111.09,241185.0,112.93,113.67,110.53,111.09,241185.0
2025-04-23 10:30:00,111.12,111.51,110.65,111.1,60202.0,111.12,111.51,110.65,111.1,60202.0
2025-04-23 11:00:00,111.14,111.37,110.15,110.55,69861.0,111.14,111.37,110.15,110.55,69861.0
2025-04-23 11:30:00,110.51,110.9,110.31,110.53,81517.0,110.51,110.9,110.31,110.53,81517.0
2025-04-23 12:00:00,110.64,110.87,110.02,110.87,123927.0,110.64,110.87,110.02,110.87,123927.0
2025-04-23 12:30:00,110.86,111.62,110.78,111.29,135209.0,110.86,111.62,110.78,111.29,135209.0
2025-04-23 13:00:00,111.3,111.95,110.94,111.59,82391.0,111.3,111.95,110.94,111.59,82391.0
2025-04-23 13:30:00,111.56,111.72,110.88,111.5,59836.0,111.56,111.72,110.88,111.5,59836.0
2025-04-23 14:00:00,111.55,111.82,111.39,111.44,44988.0,111.55,111.82,111.39,111.44,44988.0
2025-04-23 14:30:00,111.46,111.57,111.12,111.23,76862.0,111.46,111.57,111.12,111.23,76862.0
2025-04-23 15:00:00,111.2,111.38,110.66,110.81,68648.0,111.2,111.38,110.66,110.81,68648.0
2025-04-23 15:30:00,110.84,111.81,110.79,111.55,308917.0,110.84,111.81,110.79,111.55,308917.0
2025-04-24 09:30:00,112.83,112.97,111.83,112.34,92052.0,112.83,112.97,111.83,112.34,92052.0
2025-04-24 10:00:00,112.24,112.79,111.64,112.66,63422.0,112.24,112.79,111.64,112.66,63422.0
2025-04-24 10:30:00,112.52,113.11,112.4,113.1,40041.0,112.52,113.11,112.4,113.1,40041.0
2025-04-24 11:00:00,113.08,113.09,112.66,112.66,42834.0,113.08,113.09,112.66,112.66,42834.0
2025-04-24 11:30:00,112.7,112.86,112.54,112.62,40308.0,112.7,112.86,112.54,112.62,40308.0
2025-04-24 12:00:00,112.66,113.15,112.56,113.0,77352.0,112.66,113.15,112.56,113.0,77352.0
2025-04-24 12:30:00,113.02,113.64,112.97,113.57,23857.0,113.02,113.64,112.97,113.57,23857.0
2025-04-24 13:00:00,113.55,113.64,113.22,113.28,61132.0,113.55,113.64,113.22,113.28,61132.0
2025-04-24 13:30:00,113.28,113.53,113.11,113.46,35903.0,113.28,113.53,113.11,113.46,35903.0
2025-04-24 14:00:00,113.55,113.79,113.21,113.25,49917.0,113.55,113.79,113.21,113.25,49917.0
2025-04-24 14:30:00,113.2,113.46,112.89,112.89,92476.0,113.2,113.46,112.89,112.89,92476.0
2025-04-24 15:00:00,112.89,113.08,112.67,112.88,103591.0,112.89,113.08,112.67,112.88,103591.0
2025-04-24 15:30:00,112.89,113.61,112.87,113.45,278967.0,112.89,113.61,112.87,113.45,278967.0
2025-04-25 09:30:00,112.29,113.16,112.15,112.57,96871.0,112.29,113.16,112.15,112.57,96871.0
2025-04-25 10:00:00,112.6,113.33,112.49,112.77,125361.0,112.6,113.33,112.49,112.77,125361.0
2025-04-25 10:30:00,112.77,113.22,112.52,113.04,36909.0,112.77,113.22,112.52,113.04,36909.0
2025-04-25 11:00:00,113.02,113.3,112.93,113.07,60765.0,113.02,113.3,112.93,113.07,60765.0
2025-04-25 11:30:00,113.08,113.42,112.94,113.33,44440.0,113.08,113.42,112.94,113.33,44440.0
2025-04-25 12:00:00,113.33,113.53,113.23,113.29,69652.0,113.33,113.53,113.23,113.29,69652.0
2025-04-25 12:30:00,113.25,113.34,112.98,113.05,50409.0,113.25,113.34,112.98,113.05,50409.0
2025-04-25 13:00:00,113.04,113.09,112.56,112.77,67997.0,113.04,113.09,112.56,112.77,67997.0
2025-04-25 13:30:00,112.79,112.96,111.8,111.93,76165.0,112.79,112.96,111.8,111.93,76165.0
2025-04-25 14:00:00,112.0,112.77,111.88,112.65,77852.0,112.0,112.77,111.88,112.65,77852.0
2025-04-25 14:30:00,112.66,113.01,112.62,112.7,53429.0,112.66,113.01,112.62,112.7,53429.0
2025-04-25 15:00:00,112.7,113.0,112.63,112.83,86364.0,112.7,113.0,112.63,112.83,86364.0
2025-04-25 15:30:00,112.79,113.16,112.56,113.06,242757.0,112.79,113.16,112.56,113.06,242757.0
2025-04-28 09:30:00,112.88,113.84,112.7,113.47,72200.0,112.88,113.84,112.7,113.47,72200.0
2025-04-28 10:00:00,113.48,113.93,113.13,113.72,51356.0,113.48,113.93,113.13,113.72,51356.0
2025-04-28 10:30:00,113.62,113.96,113.42,113.69,81180.0,113.62,113.96,113.42,113.69,81180.0
2025-04-28 11:00:00,113.68,113.81,113.04,113.15,37258.0,113.68,113.81,113.04,113.15,37258.0
2025-04-28 11:30:00,113.19,113.49,113.13,113.4,51969.0,113.19,113.49,113.13,113.4,51969.0
2025-04-28 12:00:00,113.33,113.72,113.25,113.69,33988.0,113.33,113.72,113.25,113.69,33988.0
2025-04-28 12:30:00,113.66,113.94,113.58,113.7,47735.0,113.66,113.94,113.58,113.7,47735.0
2025-04-28 13:00:00,113.7,113.84,113.36,113.39,68446.0,113.7,113.84,113.36,113.39,68446.0
2025-04-28 13:30:00,113.39,113.84,113.28,113.74,49683.0,113.39,113.84,113.28,113.74,49683.0
2025-04-28 14:00:00,113.73,114.19,113.66,114.13,62315.0,113.73,114.19,113.66,114.13,62315.0
2025-04-28 14:30:00,114.22,114.22,113.89,113.91,41894.0,114.22,114.22,113.89,113.91,41894.0
2025-04-28 15:00:00,113.95,114.26,113.89,114.22,78893.0,113.95,114.26,113.89,114.22,78893.0
2025-04-28 15:30:00,114.24,114.55,113.92,114.13,206864.0,114.24,114.55,113.92,114.13,206864.0
2025-04-29 09:30:00,113.19,113.35,112.0,112.34,124127.0,113.19,113.35,112.0,112.34,124127.0
2025-04-29 10:00:00,112.36,112.84,112.07,112.18,95312.0,112.36,112.84,112.07,112.18,95312.0
2025-04-29 10:30:00,112.21,113.89,112.17,113.68,52486.0,112.21,113.89,112.17,113.68,52486.0
2025-04-29 11:00:00,113.62,113.82,113.3,113.63,32718.0,113.62,113.82,113.3,113.63,32718.0
2025-04-29 11:30:00,113.63,113.63,113.18,113.23,39026.0,113.63,113.63,113.18,113.23,39026.0
2025-04-29 12:00:00,113.28,113.72,113.26,113.5,24884.0,113.28,113.72,113.26,113.5,24884.0
2025-04-29 12:30:00,113.5,113.55,112.98,113.02,55556.0,113.5,113.55,112.98,113.02,55556.0
2025-04-29 13:00:00,113.03,113.59,113.0,113.55,51192.0,113.03,113.59,113.0,113.55,51192.0
2025-04-29 13:30:00,113.59,114.04,113.55,113.87,47767.0,113.59,114.04,113.55,113.87,47767.0
2025-04-29 14:00:00,113.89,113.94,113.6,113.76,42167.0,113.89,113.94,113.6,113.76,42167.0
2025-04-29 14:30:00,113.75,113.84,113.62,113.65,31223.0,113.75,113.84,113.62,113.65,31223.0
2025-04-29 15:00:00,113.62,113.96,113.54,113.74,32468.0,113.62,113.96,113.54,113.74,32468.0
2025-04-29 15:30:00,113.76,113.82,112.92,112.92,655402.0,113.76,113.82,112.92,112.92,655402.0
2025-04-30 09:30:00,112.0,112.0,109.63,109.69,313260.0,112.0,112.0,109.63,109.69,313260.0
2025-04-30 10:00:00,109.9,110.69,109.82,110.61,163071.0,109.9,110.69,109.82,110.61,163071.0
2025-04-30 10:30:00,110.58,111.15,110.03,110.48,224271.0,110.58,111.15,110.03,110.48,224271.0
2025-04-30 11:00:00,110.53,111.13,110.53,110.7,300838.0,110.53,111.13,110.53,110.7,300838.0
2025-04-30 11:30:00,110.66,111.02,109.15,109.41,244617.0,110.66,111.02,109.15,109.41,244617.0
2025-04-30 12:00:00,109.47,109.73,108.78,108.87,116951.0,109.47,109.73,108.78,108.87,116951.0
2025-04-30 12:30:00,108.87,109.54,108.54,109.44,176376.0,108.87,109.54,108.54,109.44,176376.0
2025-04-30 13:00:00,109.45,109.47,108.82,109.3,129610.0,109.45,109.47,108.82,109.3,129610.0
2025-04-30 13:30:00,109.33,109.68,109.3,109.62,154536.0,109.33,109.68,109.3,109.62,154536.0
2025-04-30 14:00:00,109.64,110.19,109.46,109.55,156091.0,109.64,110.19,109.46,109.55,156091.0
2025-04-30 14:30:00,109.55,109.67,109.23,109.63,147136.0,109.55,109.67,109.23,109.63,147136.0
2025-04-30 15:00:00,109.67,109.94,109.42,109.69,146694.0,109.67,109.94,109.42,109.69,146694.0
2025-04-30 15:30:00,109.7,110.76,109.47,110.32,460010.0,109.7,110.76,109.47,110.32,460010.0
2025-05-01 09:30:00,109.53,112.61,109.27,112.08,164623.0,109.53,112.61,109.27,112.08,164623.0
2025-05-01 10:00:00,112.12,113.08,112.05,112.89,393473.0,112.12,113.08,112.05,112.89,393473.0
2025-05-01 10:30:00,112.87,113.3,112.82,112.93,218714.0,112.87,113.3,112.82,112.93,218714.0
2025-05-01 11:00:00,112.95,113.17,112.28,113.06,191512.0,112.95,113.17,112.28,113.06,191512.0
2025-05-01 11:30:00,113.1,113.15,111.89,111.92,53139.0,113.1,113.15,111.89,111.92,53139.0
2025-05-01 12:00:00,111.92,111.92,111.34,111.44,78867.0,111.92,111.92,111.34,111.44,78867.0
2025-05-01 12:30:00,111.39,111.61,111.11,111.11,32572.0,111.39,111.61,111.11,111.11,32572.0
2025-05-01 13:00:00,111.14,111.7,111.07,111.68,184036.0,111.14,111.7,111.07,111.68,184036.0
2025-05-01 13:30:00,111.63,112.02,111.58,111.66,98709.0,111.63,112.02,111.58,111.66,98709.0
2025-05-01 14:00:00,111.66,113.14,111.61,112.73,221096.0,111.66,113.14,111.61,112.73,221096.0
2025-05-01 14:30:00,112.69,112.84,112.15,112.41,156079.0,112.69,112.84,112.15,112.41,156079.0
2025-05-01 15:00:00,112.4,112.68,112.31,112.53,118239.0,112.4,112.68,112.31,112.53,118239.0
2025-05-01 15:30:00,112.57,112.57,111.47,111.6,452788.0,112.57,112.57,111.47,111.6,452788.0
2025-05-02 09:30:00,111.12,112.14,108.01,109.13,660089.0,111.12,112.14,108.01,109.13,660089.0
2025-05-02 10:00:00,109.05,110.23,108.32,110.0,382368.0,109.05,110.23,108.32,110.0,382368.0
2025-05-02 10:30:00,110.01,110.53,109.58,110.12,192169.0,110.01,110.53,109.58,110.12,192169.0
2025-05-02 11:00:00,110.09,110.09,109.27,109.74,176084.0,110.09,110.09,109.27,109.74,176084.0
2025-05-02 11:30:00,109.76,110.19,109.52,109.98,135689.0,109.76,110.19,109.52,109.98,135689.0
2025-05-02 12:00:00,109.89,111.0,109.78,110.18,175077.0,109.89,111.0,109.78,110.18,175077.0
2025-05-02 12:30:00,110.04,110.59,109.12,109.71,129195.0,110.04,110.59,109.12,109.71,129195.0
2025-05-02 13:00:00,109.77,109.92,108.76,109.02,234330.0,109.77,109.92,108.76,109.02,234330.0
2025-05-02 13:30:00,109.05,109.74,108.86,109.62,179547.0,109.05,109.74,108.86,109.62,179547.0
2025-05-02 14:00:00,109.67,110.72,109.59,110.7,158335.0,109.67,110.72,109.59,110.7,158335.0
2025-05-02 14:30:00,110.66,110.76,109.86,110.22,263112.0,110.66,110.76,109.86,110.22,263112.0
2025-05-02 15:00:00,110.19,110.44,109.83,110.21,215779.0,110.19,110.44,109.83,110.21,215779.0
2025-05-02 15:30:00,110.2,111.22,109.83,110.85,704790.0,110.2,111.22,109.83,110.85,704790.0
2025-05-05 09:30:00,108.86,109.06,107.02,107.91,514836.0,108.86,109.06,107.02,107.91,514836.0
2025-05-05 10:00:00,107.96,108.64,107.73,108.61,327016.0,107.96,108.64,107.73,108.61,327016.0
2025-05-05 10:30:00,108.61,109.03,108.32,108.52,262686.0,108.61,109.03,108.32,108.52,262686.0
2025-05-05 11:00:00,108.5,108.68,108.08,108.65,175331.0,108.5,108.68,108.08,108.65,175331.0
2025-05-05 11:30:00,108.65,108.8,108.41,108.78,89558.0,108.65,108.8,108.41,108.78,89558.0
2025-05-05 12:00:00,108.79,109.15,108.62,108.9,166895.0,108.79,109.15,108.62,108.9,166895.0
2025-05-05 12:30:00,108.92,109.01,108.62,108.9,137168.0,108.92,109.01,108.62,108.9,137168.0
2025-05-05 13:00:00,108.88,108.95,108.41,108.52,142020.0,108.88,108.95,108.41,108.52,142020.0
2025-05-05 13:30:00,108.49,109.03,108.49,108.65,182134.0,108.49,109.03,108.49,108.65,182134.0
2025-05-05 14:00:00,108.66,109.07,108.64,108.82,145392.0,108.66,109.07,108.64,108.82,145392.0
2025-05-05 14:30:00,108.82,109.25,108.81,109.08,151487.0,108.82,109.25,108.81,109.08,151487.0
2025-05-05 15:00:00,109.06,109.11,108.74,108.85,213962.0,109.06,109.11,108.74,108.85,213962.0
2025-05-05 15:30:00,108.84,109.08,108.34,108.52,548727.0,108.84,109.08,108.34,108.52,548727.0
2025-05-06 09:30:00,109.49,110.21,107.89,108.68,216672.0,109.49,110.21,107.89,108.68,216672.0
2025-05-06 10:00:00,108.69,110.23,108.67,109.62,305421.0,108.69,110.23,108.67,109.62,305421.0
2025-05-06 10:30:00,109.65,109.88,109.17,109.53,205331.0,109.65,109.88,109.17,109.53,205331.0
2025-05-06 11:00:00,109.5,109.73,109.0,109.61,176700.0,109.5,109.73,109.0,109.61,176700.0
2025-05-06 11:30:00,109.59,109.91,109.31,109.45,223691.0,109.59,109.91,109.31,109.45,223691.0
2025-05-06 12:00:00,109.47,110.06,109.29,109.36,90186.0,109.47,110.06,109.29,109.36,90186.0
2025-05-06 12:30:00,109.41,109.57,108.69,108.8,231065.0,109.41,109.57,108.69,108.8,231065.0
2025-05-06 13:00:00,108.81,109.27,108.79,109.02,75611.0,108.81,109.27,108.79,109.02,75611.0
2025-05-06 13:30:00,109.01,109.12,108.6,108.67,68874.0,109.01,109.12,108.6,108.67,68874.0
2025-05-06 14:00:00,108.64,109.14,108.45,109.13,87690.0,108.64,109.14,108.45,109.13,87690.0
2025-05-06 14:30:00,109.12,109.27,108.93,109.19,110927.0,109.12,109.27,108.93,109.19,110927.0
2025-05-06 15:00:00,109.23,109.27,108.72,109.01,169356.0,109.23,109.27,108.72,109.01,169356.0
2025-05-06 15:30:00,108.97,109.56,108.69,108.72,600905.0,108.97,109.56,108.69,108.72,600905.0
2025-05-07 09:30:00,109.34,109.34,108.17,108.34,228591.0,109.34,109.34,108.17,108.34,228591.0
2025-05-07 10:00:00,108.34,108.56,107.53,107.65,92825.0,108.34,108.56,107.53,107.65,92825.0
2025-05-07 10:30:00,107.66,107.89,107.44,107.59,159417.0,107.66,107.89,107.44,107.59,159417.0
2025-05-07 11:00:00,107.62,107.91,107.17,107.52,235105.0,107.62,107.91,107.17,107.52,235105.0
2025-05-07 11:30:00,107.5,108.13,107.47,108.08,97868.0,107.5,108.13,107.47,108.08,97868.0
2025-05-07 12:00:00,108.08,108.28,107.72,107.72,211043.0,108.08,108.28,107.72,107.72,211043.0
2025-05-07 12:30:00,107.72,108.19,107.61,108.09,84742.0,107.72,108.19,107.61,108.09,84742.0
2025-05-07 13:00:00,108.13,108.41,108.06,108.06,142253.0,108.13,108.41,108.06,108.06,142253.0
2025-05-07 13:30:00,108.01,108.28,107.83,107.86,72974.0,108.01,108.28,107.83,107.86,72974.0
2025-05-07 14:00:00,107.86,108.11,107.06,107.22,145684.0,107.86,108.11,107.06,107.22,145684.0
2025-05-07 14:30:00,107.23,107.77,107.05,107.73,156585.0,107.23,107.77,107.05,107.73,156585.0
2025-05-07 15:00:00,107.73,107.83,107.34,107.45,189437.0,107.73,107.83,107.34,107.45,189437.0
2025-05-07 15:30:00,107.43,108.24,107.36,107.94,471581.0,107.43,108.24,107.36,107.94,471581.0
2025-05-08 09:30:00,109.04,110.49,108.61,110.3,165976.0,109.04,110.49,108.61,110.3,165976.0
2025-05-08 10:00:00,110.3,110.62,109.45,110.38,178897.0,110.3,110.62,109.45,110.38,178897.0
2025-05-08 10:30:00,110.37,110.75,109.8,110.18,214667.0,110.37,110.75,109.8,110.18,214667.0
2025-05-08 11:00:00,110.09,111.32,110.03,111.05,185964.0,110.09,111.32,110.03,111.05,185964.0
2025-05-08 11:30:00,111.12,112.12,110.9,111.8,164485.0,111.12,112.12,110.9,111.8,164485.0
2025-05-08 12:00:00,111.8,112.02,111.47,111.66,161572.0,111.8,112.02,111.47,111.66,161572.0
2025-05-08 12:30:00,111.66,111.81,111.44,111.45,204842.0,111.66,111.81,111.44,111.45,204842.0
2025-05-08 13:00:00,111.45,111.45,111.0,111.0,147397.0,111.45,111.45,111.0,111.0,147397.0
2025-05-08 13:30:00,111.05,111.15,110.56,110.6,122833.0,111.05,111.15,110.56,110.6,122833.0
2025-05-08 14:00:00,110.6,110.81,110.38,110.54,148866.0,110.6,110.81,110.38,110.54,148866.0
2025-05-08 14:30:00,110.54,110.7,110.21,110.26,248204.0,110.54,110.7,110.21,110.26,248204.0
2025-05-08 15:00:00,110.27,110.87,110.17,110.76,225874.0,110.27,110.87,110.17,110.76,225874.0
2025-05-08 15:30:00,110.79,110.93,109.6,109.7,1139146.0,110.79,110.93,109.6,109.7,1139146.0
2025-05-09 09:30:00,110.48,110.92,109.81,110.32,267999.0,110.48,110.92,109.81,110.32,267999.0
2025-05-09 10:00:00,110.27,110.68,109.52,109.82,143659.0,110.27,110.68,109.52,109.82,143659.0
2025-05-09 10:30:00,109.74,110.61,109.72,109.92,226671.0,109.74,110.61,109.72,109.92,226671.0
2025-05-09 11:00:00,109.98,110.26,109.9,110.1,84539.0,109.98,110.26,109.9,110.1,84539.0
2025-05-09 11:30:00,110.13,110.17,109.93,110.0,84911.0,110.13,110.17,109.93,110.0,84911.0
2025-05-09 12:00:00,110.0,110.18,109.95,110.0,98075.0,110.0,110.18,109.95,110.0,98075.0
2025-05-09 12:30:00,110.0,110.2,109.94,110.1,91045.0,110.0,110.2,109.94,110.1,91045.0
2025-05-09 13:00:00,110.1,110.44,110.05,110.27,168530.0,110.1,110.44,110.05,110.27,168530.0
2025-05-09 13:30:00,110.3,110.56,110.23,110.51,150633.0,110.3,110.56,110.23,110.51,150633.0
2025-05-09 14:00:00,110.53,110.66,110.42,110.45,348672.0,110.53,110.66,110.42,110.45,348672.0
2025-05-09 14:30:00,110.45,110.89,110.38,110.79,151775.0,110.45,110.89,110.38,110.79,151775.0
2025-05-09 15:00:00,110.81,111.03,110.76,110.86,89714.0,110.81,111.03,110.76,110.86,89714.0
2025-05-09 15:30:00,110.87,111.15,110.75,111.12,415835.0,110.87,111.15,110.75,111.12,415835.0
2025-05-12 09:30:00,116.05,117.17,114.96,115.16,378246.0,116.05,117.17,114.96,115.16,378246.0
2025-05-12 10:00:00,115.24,116.47,115.16,115.65,188293.0,115.24,116.47,115.16,115.65,188293.0
2025-05-12 10:30:00,115.64,115.89,114.5,114.51,142862.0,115.64,115.89,114.5,114.51,142862.0
2025-05-12 11:00:00,114.51,114.71,114.0,114.06,101976.0,114.51,114.71,114.0,114.06,101976.0
2025-05-12 11:30:00,114.05,114.42,114.0,114.13,108277.0,114.05,114.42,114.0,114.13,108277.0
2025-05-12 12:00:00,114.16,114.33,113.99,114.12,132992.0,114.16,114.33,113.99,114.12,132992.0
2025-05-12 12:30:00,114.12,114.6,114.07,114.6,103920.0,114.12,114.6,114.07,114.6,103920.0
2025-05-12 13:00:00,114.58,114.72,114.4,114.48,97206.0,114.58,114.72,114.4,114.48,97206.0
2025-05-12 13:30:00,114.5,114.66,114.31,114.35,72350.0,114.5,114.66,114.31,114.35,72350.0
2025-05-12 14:00:00,114.33,114.36,113.96,114.14,56889.0,114.33,114.36,113.96,114.14,56889.0
2025-05-12 14:30:00,114.11,114.5,114.11,114.35,89453.0,114.11,114.5,114.11,114.35,89453.0
2025-05-12 15:00:00,114.37,114.61,114.22,114.37,219208.0,114.37,114.61,114.22,114.37,219208.0
2025-05-12 15:30:00,114.38,114.58,113.96,114.06,488398.0,114.38,114.58,113.96,114.06,488398.0
2025-05-13 09:30:00,114.63,114.9,113.97,114.68,199622.0,114.63,114.9,113.97,114.68,199622.0
2025-05-13 10:00:00,114.64,115.55,114.54,115.4,121921.0,114.64,115.55,114.54,115.4,121921.0
2025-05-13 10:30:00,115.43,115.69,115.17,115.33,56671.0,115.43,115.69,115.17,115.33,56671.0
2025-05-13 11:00:00,115.34,116.45,115.33,116.37,101225.0,115.34,116.45,115.33,116.37,101225.0
2025-05-13 11:30:00,116.38,116.88,116.17,116.8,185761.0,116.38,116.88,116.17,116.8,185761.0
2025-05-13 12:00:00,116.76,117.04,116.58,116.98,174873.0,116.76,117.04,116.58,116.98,174873.0
2025-05-13 12:30:00,116.98,117.14,116.86,116.94,88872.0,116.98,117.14,116.86,116.94,88872.0
2025-05-13 13:00:00,116.91,117.53,116.87,117.51,89391.0,116.91,117.53,116.87,117.51,89391.0
2025-05-13 13:30:00,117.49,117.77,117.16,117.19,223064.0,117.49,117.77,117.16,117.19,223064.0
2025-05-13 14:00:00,117.2,117.48,117.02,117.46,238251.0,117.2,117.48,117.02,117.46,238251.0
2025-05-13 14:30:00,117.44,117.65,117.3,117.55,174807.0,117.44,117.65,117.3,117.55,174807.0
2025-05-13 15:00:00,117.55,117.58,117.3,117.42,97188.0,117.55,117.58,117.3,117.42,97188.0
2025-05-13 15:30:00,117.42,117.58,116.58,116.65,595793.0,117.42,117.58,116.58,116.65,595793.0
2025-05-14 09:30:00,115.28,115.81,114.73,115.18,148202.0,115.28,115.81,114.73,115.18,148202.0
2025-05-14 10:00:00,115.13,115.37,114.89,115.09,59845.0,115.13,115.37,114.89,115.09,59845.0
2025-05-14 10:30:00,115.01,115.37,114.6,115.29,141250.0,115.01,115.37,114.6,115.29,141250.0
2025-05-14 11:00:00,115.32,115.89,115.06,115.87,138289.0,115.32,115.89,115.06,115.87,138289.0
2025-05-14 11:30:00,115.86,116.2,115.76,115.95,96958.0,115.86,116.2,115.76,115.95,96958.0
2025-05-14 12:00:00,115.9,116.01,115.61,115.8,98440.0,115.9,116.01,115.61,115.8,98440.0
2025-05-14 12:30:00,115.83,115.99,115.5,115.59,57169.0,115.83,115.99,115.5,115.59,57169.0
2025-05-14 13:00:00,115.59,115.8,115.28,115.43,66222.0,115.59,115.8,115.28,115.43,66222.0
2025-05-14 13:30:00,115.44,115.56,115.24,115.43,111189.0,115.44,115.56,115.24,115.43,111189.0
2025-05-14 14:00:00,115.44,115.58,114.93,115.0,137661.0,115.44,115.58,114.93,115.0,137661.0
2025-05-14 14:30:00,115.02,115.55,115.02,115.51,131563.0,115.02,115.55,115.02,115.51,131563.0
2025-05-14 15:00:00,115.51,115.77,115.39,115.66,141774.0,115.51,115.77,115.39,115.66,141774.0
2025-05-14 15:30:00,115.65,116.0,115.42,115.58,765758.0,115.65,116.0,115.42,115.58,765758.0
2025-05-15 09:30:00,113.91,114.44,113.12,113.5,296437.0,113.91,114.44,113.12,113.5,296437.0
2025-05-15 10:00:00,113.53,113.84,113.35,113.48,281136.0,113.53,113.84,113.35,113.48,281136.0
2025-05-15 10:30:00,113.54,114.25,113.47,113.93,58585.0,113.54,114.25,113.47,113.93,58585.0
2025-05-15 11:00:00,113.93,114.35,113.79,114.08,68120.0,113.93,114.35,113.79,114.08,68120.0
2025-05-15 11:30:00,114.12,114.69,113.97,114.61,125912.0,114.12,114.69,113.97,114.61,125912.0
2025-05-15 12:00:00,114.61,115.05,114.52,115.04,96307.0,114.61,115.05,114.52,115.04,96307.0
2025-05-15 12:30:00,114.99,115.23,114.86,114.9,98941.0,114.99,115.23,114.86,114.9,98941.0
2025-05-15 13:00:00,114.92,115.04,114.79,114.96,122546.0,114.92,115.04,114.79,114.96,122546.0
2025-05-15 13:30:00,114.96,115.18,114.8,115.08,52666.0,114.96,115.18,114.8,115.08,52666.0
2025-05-15 14:00:00,115.08,115.35,114.98,115.08,55423.0,115.08,115.35,114.98,115.08,55423.0
2025-05-15 14:30:00,115.09,115.33,115.07,115.26,51233.0,115.09,115.33,115.07,115.26,51233.0
2025-05-15 15:00:00,115.25,115.65,115.17,115.55,162225.0,115.25,115.65,115.17,115.55,162225.0
2025-05-15 15:30:00,115.59,115.98,115.28,115.86,312798.0,115.59,115.98,115.28,115.86,312798.0
2025-05-16 09:30:00,116.51,116.71,115.27,115.46,263422.0,116.51,116.71,115.27,115.46,263422.0
2025-05-16 10:00:00,115.33,115.45,115.04,115.12,133165.0,115.33,115.45,115.04,115.12,133165.0
2025-05-16 10:30:00,115.11,115.47,114.87,115.36,68536.0,115.11,115.47,114.87,115.36,68536.0
2025-05-16 11:00:00,115.38,115.55,115.09,115.09,58566.0,115.38,115.55,115.09,115.09,58566.0
2025-05-16 11:30:00,115.11,115.4,115.03,115.29,69005.0,115.11,115.4,115.03,115.29,69005.0
2025-05-16 12:00:00,115.28,115.82,115.15,115.56,100183.0,115.28,115.82,115.15,115.56,100183.0
2025-05-16 12:30:00,115.57,116.02,115.57,115.83,125292.0,115.57,116.02,115.57,115.83,125292.0
2025-05-16 13:00:00,115.84,115.95,115.71,115.9,45381.0,115.84,115.95,115.71,115.9,45381.0
2025-05-16 13:30:00,115.9,115.96,115.65,115.68,54580.0,115.9,115.96,115.65,115.68,54580.0
2025-05-16 14:00:00,115.65,115.79,115.46,115.59,113420.0,115.65,115.79,115.46,115.59,113420.0
2025-05-16 14:30:00,115.63,115.7,115.49,115.53,75198.0,115.63,115.7,115.49,115.53,75198.0
2025-05-16 15:00:00,115.51,115.7,115.41,115.5,120524.0,115.51,115.7,115.41,115.5,120524.0
2025-05-16 15:30:00,115.48,115.58,115.24,115.51,488460.0,115.48,115.58,115.24,115.51,488460.0
2025-05-19 09:30:00,114.25,114.63,112.69,113.71,243962.0,114.25,114.63,112.69,113.71,243962.0
2025-05-19 10:00:00,113.65,113.84,113.33,113.74,142884.0,113.65,113.84,113.33,113.74,142884.0
2025-05-19 10:30:00,113.71,114.08,113.36,113.52,84768.0,113.71,114.08,113.36,113.52,84768.0
2025-05-19 11:00:00,113.54,114.01,113.5,113.65,221508.0,113.54,114.01,113.5,113.65,221508.0
2025-05-19 11:30:00,113.67,114.4,113.64,114.39,77594.0,113.67,114.4,113.64,114.39,77594.0
2025-05-19 12:00:00,114.41,114.42,113.89,113.96,69128.0,114.41,114.42,113.89,113.96,69128.0
2025-05-19 12:30:00,113.93,113.97,113.51,113.83,71063.0,113.93,113.97,113.51,113.83,71063.0
2025-05-19 13:00:00,113.83,114.32,113.64,114.29,71651.0,113.83,114.32,113.64,114.29,71651.0
2025-05-19 13:30:00,114.3,114.3,113.8,113.88,78677.0,114.3,114.3,113.8,113.88,78677.0
2025-05-19 14:00:00,113.87,113.95,113.69,113.73,48997.0,113.87,113.95,113.69,113.73,48997.0
2025-05-19 14:30:00,113.75,113.85,113.46,113.6,42094.0,113.75,113.85,113.46,113.6,42094.0
2025-05-19 15:00:00,113.65,113.71,113.37,113.44,63808.0,113.65,113.71,113.37,113.44,63808.0
2025-05-19 15:30:00,113.44,114.0,113.4,113.97,283735.0,113.44,114.0,113.4,113.97,283735.0
2025-05-20 09:30:00,114.07,114.32,113.21,113.65,112537.0,114.07,114.32,113.21,113.65,112537.0
2025-05-20 10:00:00,113.61,113.78,113.04,113.48,72313.0,113.61,113.78,113.04,113.48,72313.0
2025-05-20 10:30:00,113.5,113.57,113.2,113.29,68962.0,113.5,113.57,113.2,113.29,68962.0
2025-05-20 11:00:00,113.29,113.55,113.21,113.5,82892.0,113.29,113.55,113.21,113.5,82892.0
2025-05-20 11:30:00,113.49,113.49,112.95,113.2,71656.0,113.49,113.49,112.95,113.2,71656.0
2025-05-20 12:00:00,113.16,113.24,112.8,113.23,85977.0,113.16,113.24,112.8,113.23,85977.0
2025-05-20 12:30:00,113.21,113.43,113.1,113.43,44290.0,113.21,113.43,113.1,113.43,44290.0
2025-05-20 13:00:00,113.44,113.53,113.05,113.05,62971.0,113.44,113.53,113.05,113.05,62971.0
2025-05-20 13:30:00,113.1,113.21,112.83,112.85,68180.0,113.1,113.21,112.83,112.85,68180.0
2025-05-20 14:00:00,112.82,112.94,112.55,112.61,61641.0,112.82,112.94,112.55,112.61,61641.0
2025-05-20 14:30:00,112.62,112.8,112.58,112.73,76884.0,112.62,112.8,112.58,112.73,76884.0
2025-05-20 15:00:00,112.73,112.82,112.57,112.58,106339.0,112.73,112.82,112.57,112.58,106339.0
2025-05-20 15:30:00,112.6,112.71,112.43,112.57,296927.0,112.6,112.71,112.43,112.57,296927.0
2025-05-21 09:30:00,112.86,113.18,111.78,112.14,138459.0,112.86,113.18,111.78,112.14,138459.0
2025-05-21 10:00:00,112.14,112.15,111.39,111.91,89435.0,112.14,112.15,111.39,111.91,89435.0
2025-05-21 10:30:00,111.86,111.86,111.26,111.33,66904.0,111.86,111.86,111.26,111.33,66904.0
2025-05-21 11:00:00,111.31,111.86,111.15,111.81,68605.0,111.31,111.86,111.15,111.81,68605.0
2025-05-21 11:30:00,111.81,111.99,111.44,111.82,106475.0,111.81,111.99,111.44,111.82,106475.0
2025-05-21 12:00:00,111.81,111.99,111.59,111.95,92364.0,111.81,111.99,111.59,111.95,92364.0
2025-05-21 12:30:00,111.95,112.46,111.94,112.39,90299.0,111.95,112.46,111.94,112.39,90299.0
2025-05-21 13:00:00,112.38,112.48,111.8,111.85,84840.0,112.38,112.48,111.8,111.85,84840.0
2025-05-21 13:30:00,111.84,112.59,111.79,112.28,62520.0,111.84,112.59,111.79,112.28,62520.0
2025-05-21 14:00:00,112.27,112.34,112.06,112.34,64811.0,112.27,112.34,112.06,112.34,64811.0
2025-05-21 14:30:00,112.3,112.54,112.15,112.17,61587.0,112.3,112.54,112.15,112.17,61587.0
2025-05-21 15:00:00,112.17,112.24,111.93,111.99,82197.0,112.17,112.24,111.93,111.99,82197.0
2025-05-21 15:30:00,111.97,112.12,111.32,111.37,414038.0,111.97,112.12,111.32,111.37,414038.0
2025-05-22 09:30:00,110.41,110.98,108.65,109.58,330535.0,110.41,110.98,108.65,109.58,330535.0
2025-05-22 10:00:00,109.58,110.27,109.3,109.68,147292.0,109.58,110.27,109.3,109.68,147292.0
2025-05-22 10:30:00,109.58,109.72,109.35,109.51,85929.0,109.58,109.72,109.35,109.51,85929.0
2025-05-22 11:00:00,109.55,110.03,109.53,109.54,70992.0,109.55,110.03,109.53,109.54,70992.0
2025-05-22 11:30:00,109.52,110.08,109.49,110.08,65106.0,109.52,110.08,109.49,110.08,65106.0
2025-05-22 12:00:00,110.1,110.65,110.07,110.57,99609.0,110.1,110.65,110.07,110.57,99609.0
2025-05-22 12:30:00,110.58,110.6,110.12,110.12,102514.0,110.58,110.6,110.12,110.12,102514.0
2025-05-22 13:00:00,110.12,110.85,110.1,110.77,81497.0,110.12,110.85,110.1,110.77,81497.0
2025-05-22 13:30:00,110.78,111.09,110.74,110.94,64968.0,110.78,111.09,110.74,110.94,64968.0
2025-05-22 14:00:00,110.92,111.22,110.79,111.08,95120.0,110.92,111.22,110.79,111.08,95120.0
2025-05-22 14:30:00,111.06,111.16,110.93,111.09,121519.0,111.06,111.16,110.93,111.09,121519.0
2025-05-22 15:00:00,111.11,111.44,111.08,111.38,121467.0,111.11,111.44,111.08,111.38,121467.0
2025-05-22 15:30:00,111.4,111.44,110.63,110.77,363268.0,111.4,111.44,110.63,110.77,363268.0
2025-05-23 09:30:00,109.31,110.32,109.31,109.87,80222.0,109.31,110.32,109.31,109.87,80222.0
2025-05-23 10:00:00,109.83,110.09,109.57,109.87,107744.0,109.83,110.09,109.57,109.87,107744.0
2025-05-23 10:30:00,109.91,109.98,109.37,109.38,74889.0,109.91,109.98,109.37,109.38,74889.0
2025-05-23 11:00:00,109.41,109.95,109.38,109.95,75881.0,109.41,109.95,109.38,109.95,75881.0
2025-05-23 11:30:00,109.94,110.16,109.75,109.75,110027.0,109.94,110.16,109.75,109.75,110027.0
2025-05-23 12:00:00,109.74,109.95,109.45,109.63,90262.0,109.74,109.95,109.45,109.63,90262.0
2025-05-23 12:30:00,109.62,109.91,109.47,109.7,42624.0,109.62,109.91,109.47,109.7,42624.0
2025-05-23 13:00:00,109.7,110.24,109.68,110.18,75018.0,109.7,110.24,109.68,110.18,75018.0
2025-05-23 13:30:00,110.18,110.34,110.07,110.17,35015.0,110.18,110.34,110.07,110.17,35015.0
2025-05-23 14:00:00,110.18,110.45,110.16,110.37,24333.0,110.18,110.45,110.16,110.37,24333.0
2025-05-23 14:30:00,110.36,110.56,110.36,110.47,28811.0,110.36,110.56,110.36,110.47,28811.0
2025-05-23 15:00:00,110.46,110.6,110.14,110.18,46878.0,110.46,110.6,110.14,110.18,46878.0
2025-05-23 15:30:00,110.2,110.52,109.9,110.19,181941.0,110.2,110.52,109.9,110.19,181941.0
2025-05-27 09:30:00,110.61,110.9,109.43,110.18,131647.0,110.61,110.9,109.43,110.18,131647.0
2025-05-27 10:00:00,110.24,110.75,109.93,110.44,96052.0,110.24,110.75,109.93,110.44,96052.0
2025-05-27 10:30:00,110.45,110.71,110.34,110.54,120698.0,110.45,110.71,110.34,110.54,120698.0
2025-05-27 11:00:00,110.57,110.92,110.53,110.88,63022.0,110.57,110.92,110.53,110.88,63022.0
2025-05-27 11:30:00,110.89,111.08,110.71,110.72,52892.0,110.89,111.08,110.71,110.72,52892.0
2025-05-27 12:00:00,110.73,111.3,110.71,111.18,77244.0,110.73,111.3,110.71,111.18,77244.0
2025-05-27 12:30:00,111.17,111.5,111.16,111.24,59424.0,111.17,111.5,111.16,111.24,59424.0
2025-05-27 13:00:00,111.24,111.4,111.21,111.27,94603.0,111.24,111.4,111.21,111.27,94603.0
2025-05-27 13:30:00,111.27,111.33,110.91,110.98,144239.0,111.27,111.33,110.91,110.98,144239.0
2025-05-27 14:00:00,110.99,111.38,110.99,111.22,76004.0,110.99,111.38,110.99,111.22,76004.0
2025-05-27 14:30:00,111.23,111.34,111.16,111.2,76462.0,111.23,111.34,111.16,111.2,76462.0
2025-05-27 15:00:00,111.17,111.37,111.09,111.1,71839.0,111.17,111.37,111.09,111.1,71839.0
2025-05-27 15:30:00,111.12,111.31,111.06,111.25,240959.0,111.12,111.31,111.06,111.25,240959.0
2025-05-28 09:30:00,112.7,112.7,110.69,110.92,110009.0,112.7,112.7,110.69,110.92,110009.0
2025-05-28 10:00:00,110.98,111.12,110.64,111.0,41368.0,110.98,111.12,110.64,111.0,41368.0
2025-05-28 10:30:00,111.0,111.07,110.65,110.94,51691.0,111.0,111.07,110.65,110.94,51691.0
2025-05-28 11:00:00,110.94,111.06,110.61,110.61,47086.0,110.94,111.06,110.61,110.61,47086.0
2025-05-28 11:30:00,110.61,110.97,110.52,110.84,45001.0,110.61,110.97,110.52,110.84,45001.0
2025-05-28 12:00:00,110.85,111.31,110.85,111.12,43601.0,110.85,111.31,110.85,111.12,43601.0
2025-05-28 12:30:00,111.12,111.38,111.07,111.26,30449.0,111.12,111.38,111.07,111.26,30449.0
2025-05-28 13:00:00,111.26,111.49,111.2,111.22,67675.0,111.26,111.49,111.2,111.22,67675.0
2025-05-28 13:30:00,111.24,111.38,110.96,111.17,70334.0,111.24,111.38,110.96,111.17,70334.0
2025-05-28 14:00:00,111.17,111.25,110.69,110.71,36763.0,111.17,111.25,110.69,110.71,36763.0
2025-05-28 14:30:00,110.72,110.91,110.44,110.73,50604.0,110.72,110.91,110.44,110.73,50604.0
2025-05-28 15:00:00,110.76,110.84,110.28,110.32,81997.0,110.76,110.84,110.28,110.32,81997.0
2025-05-28 15:30:00,110.31,110.46,110.07,110.45,264131.0,110.31,110.46,110.07,110.45,264131.0
2025-05-29 09:30:00,110.46,111.03,110.25,110.54,132750.0,110.46,111.03,110.25,110.54,132750.0
2025-05-29 10:00:00,110.52,110.78,109.77,110.11,92153.0,110.52,110.78,109.77,110.11,92153.0
2025-05-29 10:30:00,110.13,110.37,110.01,110.31,56777.0,110.13,110.37,110.01,110.31,56777.0
2025-05-29 11:00:00,110.31,110.31,109.75,110.0,102097.0,110.31,110.31,109.75,110.0,102097.0
2025-05-29 11:30:00,110.01,110.01,109.39,109.54,58240.0,110.01,110.01,109.39,109.54,58240.0
2025-05-29 12:00:00,109.56,109.82,109.38,109.76,57230.0,109.56,109.82,109.38,109.76,57230.0
2025-05-29 12:30:00,109.73,109.92,109.58,109.84,82967.0,109.73,109.92,109.58,109.84,82967.0
2025-05-29 13:00:00,109.84,110.25,109.84,110.04,81810.0,109.84,110.25,109.84,110.04,81810.0
2025-05-29 13:30:00,110.02,110.38,109.94,109.94,80549.0,110.02,110.38,109.94,109.94,80549.0
2025-05-29 14:00:00,109.95,110.19,109.95,110.04,113879.0,109.95,110.19,109.95,110.04,113879.0
2025-05-29 14:30:00,110.04,110.52,110.04,110.3,112014.0,110.04,110.52,110.04,110.3,112014.0
2025-05-29 15:00:00,110.3,110.53,109.81,109.97,146902.0,110.3,110.53,109.81,109.97,146902.0
2025-05-29 15:30:00,109.96,109.97,109.37,109.88,664084.0,109.96,109.97,109.37,109.88,664084.0
2025-05-30 09:30:00,108.5,109.1,107.46,108.55,506479.0,108.5,109.1,107.46,108.55,506479.0
2025-05-30 10:00:00,108.62,109.26,108.44,109.09,459860.0,108.62,109.26,108.44,109.09,459860.0
2025-05-30 10:30:00,109.09,109.51,108.99,109.13,247275.0,109.09,109.51,108.99,109.13,247275.0
2025-05-30 11:00:00,109.16,109.31,108.79,108.94,98384.0,109.16,109.31,108.79,108.94,98384.0
2025-05-30 11:30:00,108.94,109.01,108.13,108.14,99751.0,108.94,109.01,108.13,108.14,99751.0
2025-05-30 12:00:00,108.17,108.42,107.8,107.9,150632.0,108.17,108.42,107.8,107.9,150632.0
2025-05-30 12:30:00,107.91,108.59,107.77,108.25,97438.0,107.91,108.59,107.77,108.25,97438.0
2025-05-30 13:00:00,108.28,108.84,108.22,108.75,86968.0,108.28,108.84,108.22,108.75,86968.0
2025-05-30 13:30:00,108.74,109.03,108.39,108.43,42935.0,108.74,109.03,108.39,108.43,42935.0
2025-05-30 14:00:00,108.43,108.8,108.43,108.68,131476.0,108.43,108.8,108.43,108.68,131476.0
2025-05-30 14:30:00,108.7,109.02,108.68,108.99,77273.0,108.7,109.02,108.68,108.99,77273.0
2025-05-30 15:00:00,108.98,109.13,108.81,109.1,122954.0,108.98,109.13,108.81,109.1,122954.0
2025-05-30 15:30:00,109.08,109.25,108.48,108.55,470859.0,109.08,109.25,108.48,108.55,470859.0
2025-06-02 09:30:00,111.11,111.72,109.7,110.16,441826.0,111.11,111.72,109.7,110.16,441826.0
2025-06-02 10:00:00,110.11,111.22,109.86,110.94,249367.0,110.11,111.22,109.86,110.94,249367.0
2025-06-02 10:30:00,110.97,111.66,110.8,111.2,108639.0,110.97,111.66,110.8,111.2,108639.0
2025-06-02 11:00:00,111.2,111.42,110.9,111.02,137398.0,111.2,111.42,110.9,111.02,137398.0
2025-06-02 11:30:00,111.06,111.37,110.95,111.35,126757.0,111.06,111.37,110.95,111.35,126757.0
2025-06-02 12:00:00,111.35,111.55,111.12,111.5,80449.0,111.35,111.55,111.12,111.5,80449.0
2025-06-02 12:30:00,111.55,111.81,111.42,111.68,85050.0,111.55,111.81,111.42,111.68,85050.0
2025-06-02 13:00:00,111.67,111.77,111.31,111.37,127293.0,111.67,111.77,111.31,111.37,127293.0
2025-06-02 13:30:00,111.37,111.58,111.12,111.31,116215.0,111.37,111.58,111.12,111.31,116215.0
2025-06-02 14:00:00,111.3,111.38,110.3,110.83,232041.0,111.3,111.38,110.3,110.83,232041.0
2025-06-02 14:30:00,110.86,111.02,110.78,110.93,101552.0,110.86,111.02,110.78,110.93,101552.0
2025-06-02 15:00:00,110.95,111.27,110.91,111.12,97764.0,110.95,111.27,110.91,111.12,97764.0
2025-06-02 15:30:00,111.14,111.39,110.98,111.35,381815.0,111.14,111.39,110.98,111.35,381815.0
2025-06-03 09:30:00,111.36,112.1,110.17,111.55,187111.0,111.36,112.1,110.17,111.55,187111.0
2025-06-03 10:00:00,111.55,112.21,111.43,112.12,117560.0,111.55,112.21,111.43,112.12,117560.0
2025-06-03 10:30:00,112.12,112.7,111.95,112.4,129015.0,112.12,112.7,111.95,112.4,129015.0
2025-06-03 11:00:00,112.4,113.35,112.39,113.33,149894.0,112.4,113.35,112.39,113.33,149894.0
2025-06-03 11:30:00,113.35,113.58,113.16,113.49,96796.0,113.35,113.58,113.16,113.49,96796.0
2025-06-03 12:00:00,113.49,113.65,113.17,113.59,93948.0,113.49,113.65,113.17,113.59,93948.0
2025-06-03 12:30:00,113.62,113.89,113.5,113.66,114139.0,113.62,113.89,113.5,113.66,114139.0
2025-06-03 13:00:00,113.66,113.79,113.43,113.49,45474.0,113.66,113.79,113.43,113.49,45474.0
2025-06-03 13:30:00,113.52,113.54,112.94,113.11,88420.0,113.52,113.54,112.94,113.11,88420.0
2025-06-03 14:00:00,113.07,113.28,112.88,113.1,110980.0,113.07,113.28,112.88,113.1,110980.0
2025-06-03 14:30:00,113.13,113.35,113.04,113.26,58981.0,113.13,113.35,113.04,113.26,58981.0
2025-06-03 15:00:00,113.24,113.32,112.91,112.98,141662.0,113.24,113.32,112.91,112.98,141662.0
2025-06-03 15:30:00,112.97,113.08,112.64,112.8,353801.0,112.97,113.08,112.64,112.8,353801.0
2025-06-04 09:30:00,112.96,114.09,112.46,113.91,143903.0,112.96,114.09,112.46,113.91,143903.0
2025-06-04 10:00:00,113.82,114.53,113.8,114.06,254888.0,113.82,114.53,113.8,114.06,254888.0
2025-06-04 10:30:00,114.06,114.11,113.19,113.24,130482.0,114.06,114.11,113.19,113.24,130482.0
2025-06-04 11:00:00,113.27,113.35,111.86,112.16,199033.0,113.27,113.35,111.86,112.16,199033.0
2025-06-04 11:30:00,112.15,112.21,111.22,111.47,136166.0,112.15,112.21,111.22,111.47,136166.0
2025-06-04 12:00:00,111.42,111.6,110.96,111.0,60640.0,111.42,111.6,110.96,111.0,60640.0
2025-06-04 12:30:00,111.0,111.32,110.87,111.19,56044.0,111.0,111.32,110.87,111.19,56044.0
2025-06-04 13:00:00,111.19,111.42,111.04,111.04,53513.0,111.19,111.42,111.04,111.04,53513.0
2025-06-04 13:30:00,111.02,111.27,110.8,110.94,65038.0,111.02,111.27,110.8,110.94,65038.0
2025-06-04 14:00:00,110.94,111.07,110.81,110.97,45050.0,110.94,111.07,110.81,110.97,45050.0
2025-06-04 14:30:00,111.02,111.21,110.8,110.93,58812.0,111.02,111.21,110.8,110.93,58812.0
2025-06-04 15:00:00,110.91,111.29,110.87,111.26,58582.0,110.91,111.29,110.87,111.26,58582.0
2025-06-04 15:30:00,111.26,111.3,110.78,110.78,383515.0,111.26,111.3,110.78,110.78,383515.0
2025-06-05 09:30:00,111.92,112.08,110.55,111.25,140296.0,111.92,112.08,110.55,111.25,140296.0
2025-06-05 10:00:00,111.25,111.36,110.53,110.76,57257.0,111.25,111.36,110.53,110.76,57257.0
2025-06-05 10:30:00,110.73,111.25,110.43,110.83,60310.0,110.73,111.25,110.43,110.83,60310.0
2025-06-05 11:00:00,110.83,111.17,110.77,111.17,51511.0,110.83,111.17,110.77,111.17,51511.0
2025-06-05 11:30:00,111.17,111.37,111.01,111.31,56189.0,111.17,111.37,111.01,111.31,56189.0
2025-06-05 12:00:00,111.34,111.57,111.25,111.41,42190.0,111.34,111.57,111.25,111.41,42190.0
2025-06-05 12:30:00,111.46,111.54,111.2,111.32,54534.0,111.46,111.54,111.2,111.32,54534.0
2025-06-05 13:00:00,111.33,111.6,111.21,111.59,65293.0,111.33,111.6,111.21,111.59,65293.0
2025-06-05 13:30:00,111.57,111.69,111.51,111.59,48604.0,111.57,111.69,111.51,111.59,48604.0
2025-06-05 14:00:00,111.59,111.59,110.96,111.07,45584.0,111.59,111.59,110.96,111.07,45584.0
2025-06-05 14:30:00,111.09,111.38,111.06,111.19,57457.0,111.09,111.38,111.06,111.19,57457.0
2025-06-05 15:00:00,111.2,111.26,110.69,110.87,72054.0,111.2,111.26,110.69,110.87,72054.0
2025-06-05 15:30:00,110.87,111.25,110.84,111.04,389597.0,110.87,111.25,110.84,111.04,389597.0
2025-06-06 09:30:00,112.69,114.7,112.69,114.13,277928.0,112.69,114.7,112.69,114.13,277928.0
2025-06-06 10:00:00,114.1,114.15,113.51,113.91,88674.0,114.1,114.15,113.51,113.91,88674.0
2025-06-06 10:30:00,113.9,114.1,113.67,113.78,69967.0,113.9,114.1,113.67,113.78,69967.0
2025-06-06 11:00:00,113.78,114.22,113.7,113.93,71820.0,113.78,114.22,113.7,113.93,71820.0
2025-06-06 11:30:00,113.91,114.38,113.87,114.23,69210.0,113.91,114.38,113.87,114.23,69210.0
2025-06-06 12:00:00,114.23,114.28,113.97,114.07,65658.0,114.23,114.28,113.97,114.07,65658.0
2025-06-06 12:30:00,114.11,114.19,113.78,113.87,35282.0,114.11,114.19,113.78,113.87,35282.0
2025-06-06 13:00:00,113.87,114.0,113.71,113.82,32970.0,113.87,114.0,113.71,113.82,32970.0
2025-06-06 13:30:00,113.83,113.87,113.68,113.7,60263.0,113.83,113.87,113.68,113.7,60263.0
2025-06-06 14:00:00,113.75,113.95,113.65,113.83,33989.0,113.75,113.95,113.65,113.83,33989.0
2025-06-06 14:30:00,113.84,114.09,113.83,114.01,54128.0,113.84,114.09,113.83,114.01,54128.0
2025-06-06 15:00:00,114.0,114.22,113.96,113.98,111688.0,114.0,114.22,113.96,113.98,111688.0
2025-06-06 15:30:00,113.96,114.09,113.69,113.99,422346.0,113.96,114.09,113.69,113.99,422346.0
2025-06-09 09:30:00,114.2,114.35,113.18,113.7,106047.0,114.2,114.35,113.18,113.7,106047.0
2025-06-09 10:00:00,113.79,114.31,113.73,113.95,115594.0,113.79,114.31,113.73,113.95,115594.0
2025-06-09 10:30:00,113.99,114.07,113.45,113.87,117450.0,113.99,114.07,113.45,113.87,117450.0
2025-06-09 11:00:00,113.88,114.25,113.79,114.18,129633.0,113.88,114.25,113.79,114.18,129633.0
2025-06-09 11:30:00,114.19,114.5,114.16,114.35,137405.0,114.19,114.5,114.16,114.35,137405.0
2025-06-09 12:00:00,114.38,114.59,114.29,114.48,96742.0,114.38,114.59,114.29,114.48,96742.0
2025-06-09 12:30:00,114.49,114.6,114.31,114.59,82060.0,114.49,114.6,114.31,114.59,82060.0
2025-06-09 13:00:00,114.59,115.2,114.54,115.13,143030.0,114.59,115.2,114.54,115.13,143030.0
2025-06-09 13:30:00,115.14,115.21,114.97,115.09,61456.0,115.14,115.21,114.97,115.09,61456.0
2025-06-09 14:00:00,115.12,115.28,115.0,115.2,86491.0,115.12,115.28,115.0,115.2,86491.0
2025-06-09 14:30:00,115.2,115.27,114.93,115.14,76590.0,115.2,115.27,114.93,115.14,76590.0
2025-06-09 15:00:00,115.15,115.19,114.87,114.88,86108.0,115.15,115.19,114.87,114.88,86108.0
2025-06-09 15:30:00,114.9,114.9,114.28,114.33,422691.0,114.9,114.9,114.28,114.33,422691.0
2025-06-10 09:30:00,116.34,117.74,116.0,117.54,361006.0,116.34,117.74,116.0,117.54,361006.0
2025-06-10 10:00:00,117.56,118.68,117.53,118.32,373185.0,117.56,118.68,117.53,118.32,373185.0
2025-06-10 10:30:00,118.41,119.26,118.39,118.64,266646.0,118.41,119.26,118.39,118.64,266646.0
2025-06-10 11:00:00,118.7,119.39,118.3,119.39,178658.0,118.7,119.39,118.3,119.39,178658.0
2025-06-10 11:30:00,119.37,119.52,119.02,119.1,250871.0,119.37,119.52,119.02,119.1,250871.0
2025-06-10 12:00:00,119.11,119.25,118.91,119.08,117644.0,119.11,119.25,118.91,119.08,117644.0
2025-06-10 12:30:00,119.1,119.32,118.97,118.97,120025.0,119.1,119.32,118.97,118.97,120025.0
2025-06-10 13:00:00,118.96,119.16,118.61,118.61,70463.0,118.96,119.16,118.61,118.61,70463.0
2025-06-10 13:30:00,118.65,118.71,117.97,118.19,138591.0,118.65,118.71,117.97,118.19,138591.0
2025-06-10 14:00:00,118.19,118.34,117.77,117.82,122611.0,118.19,118.34,117.77,117.82,122611.0
2025-06-10 14:30:00,117.81,117.92,117.41,117.91,119389.0,117.81,117.92,117.41,117.91,119389.0
2025-06-10 15:00:00,117.93,118.21,117.58,117.65,79889.0,117.93,118.21,117.58,117.65,79889.0
2025-06-10 15:30:00,117.64,117.95,117.33,117.88,480470.0,117.64,117.95,117.33,117.88,480470.0
2025-06-11 09:30:00,118.95,118.95,117.38,117.98,105217.0,118.95,118.95,117.38,117.98,105217.0
2025-06-11 10:00:00,117.98,118.02,117.32,117.44,83169.0,117.98,118.02,117.32,117.44,83169.0
2025-06-11 10:30:00,117.44,117.74,117.17,117.36,78278.0,117.44,117.74,117.17,117.36,78278.0
2025-06-11 11:00:00,117.34,117.8,117.24,117.61,86992.0,117.34,117.8,117.24,117.61,86992.0
2025-06-11 11:30:00,117.64,117.85,117.52,117.78,61913.0,117.64,117.85,117.52,117.78,61913.0
2025-06-11 12:00:00,117.72,117.84,117.44,117.55,48423.0,117.72,117.84,117.44,117.55,48423.0
2025-06-11 12:30:00,117.58,117.64,117.18,117.56,54237.0,117.58,117.64,117.18,117.56,54237.0
2025-06-11 13:00:00,117.56,118.08,117.52,118.04,53819.0,117.56,118.08,117.52,118.04,53819.0
2025-06-11 13:30:00,118.04,118.85,118.0,118.72,114455.0,118.04,118.85,118.0,118.72,114455.0
2025-06-11 14:00:00,118.75,119.52,118.36,119.48,126279.0,118.75,119.52,118.36,119.48,126279.0
2025-06-11 14:30:00,119.44,120.58,119.09,119.86,329800.0,119.44,120.58,119.09,119.86,329800.0
2025-06-11 15:00:00,119.87,120.19,119.51,120.17,231367.0,119.87,120.19,119.51,120.17,231367.0
2025-06-11 15:30:00,120.14,120.23,119.6,119.94,508093.0,120.14,120.23,119.6,119.94,508093.0
2025-06-12 09:30:00,119.26,119.69,118.46,119.36,161517.0,119.26,119.69,118.46,119.36,161517.0
2025-06-12 10:00:00,119.46,120.09,119.24,119.74,101076.0,119.46,120.09,119.24,119.74,101076.0
2025-06-12 10:30:00,119.83,120.08,119.57,119.84,67137.0,119.83,120.08,119.57,119.84,67137.0
2025-06-12 11:00:00,119.84,120.2,119.7,120.19,112153.0,119.84,120.2,119.7,120.19,112153.0
2025-06-12 11:30:00,120.22,120.67,120.1,120.65,119775.0,120.22,120.67,120.1,120.65,119775.0
2025-06-12 12:00:00,120.65,120.76,120.03,120.32,100100.0,120.65,120.76,120.03,120.32,100100.0
2025-06-12 12:30:00,120.25,120.38,119.89,120.23,122261.0,120.25,120.38,119.89,120.23,122261.0
2025-06-12 13:00:00,120.28,120.44,119.97,120.07,53207.0,120.28,120.44,119.97,120.07,53207.0
2025-06-12 13:30:00,120.07,120.13,119.75,120.0,82314.0,120.07,120.13,119.75,120.0,82314.0
2025-06-12 14:00:00,120.03,120.11,119.65,119.88,97637.0,120.03,120.11,119.65,119.88,97637.0
2025-06-12 14:30:00,119.89,120.17,119.77,119.9,201495.0,119.89,120.17,119.77,119.9,201495.0
2025-06-12 15:00:00,119.87,120.11,119.82,119.99,104086.0,119.87,120.11,119.82,119.99,104086.0
2025-06-12 15:30:00,120.01,120.67,119.95,120.58,364022.0,120.01,120.67,119.95,120.58,364022.0
2025-06-13 09:30:00,125.24,125.25,122.5,122.67,777150.0,125.24,125.25,122.5,122.67,777150.0
2025-06-13 10:00:00,122.66,125.05,122.57,125.05,392136.0,122.66,125.05,122.57,125.05,392136.0
2025-06-13 10:30:00,125.05,125.12,123.43,123.85,356120.0,125.05,125.12,123.43,123.85,356120.0
2025-06-13 11:00:00,123.86,124.62,123.46,124.47,277481.0,123.86,124.62,123.46,124.47,277481.0
2025-06-13 11:30:00,124.44,124.73,124.24,124.48,194838.0,124.44,124.73,124.24,124.48,194838.0
2025-06-13 12:00:00,124.46,124.57,123.66,123.69,274230.0,124.46,124.57,123.66,123.69,274230.0
2025-06-13 12:30:00,123.71,124.67,123.71,124.54,191028.0,123.71,124.67,123.71,124.54,191028.0
2025-06-13 13:00:00,124.56,124.85,124.36,124.46,103299.0,124.56,124.85,124.36,124.46,103299.0
2025-06-13 13:30:00,124.45,124.64,124.03,124.6,132614.0,124.45,124.64,124.03,124.6,132614.0
2025-06-13 14:00:00,124.55,124.9,124.41,124.85,125102.0,124.55,124.9,124.41,124.85,125102.0
2025-06-13 14:30:00,124.84,125.55,124.8,125.48,274978.0,124.84,125.55,124.8,125.48,274978.0
2025-06-13 15:00:00,125.49,125.88,125.16,125.34,289034.0,125.49,125.88,125.16,125.34,289034.0
2025-06-13 15:30:00,125.4,125.66,124.56,125.3,1205769.0,125.4,125.66,124.56,125.3,1205769.0
2025-06-16 09:30:00,123.39,124.87,122.26,122.52,425600.0,123.39,124.87,122.26,122.52,425600.0
2025-06-16 10:00:00,122.52,123.44,122.3,122.45,288920.0,122.52,123.44,122.3,122.45,288920.0
2025-06-16 10:30:00,122.5,122.69,121.93,122.1,317777.0,122.5,122.69,121.93,122.1,317777.0
2025-06-16 11:00:00,122.04,122.35,121.66,121.99,117032.0,122.04,122.35,121.66,121.99,117032.0
2025-06-16 11:30:00,122.0,122.48,121.78,122.44,88261.0,122.0,122.48,121.78,122.44,88261.0
2025-06-16 12:00:00,122.42,123.07,122.12,122.88,145574.0,122.42,123.07,122.12,122.88,145574.0
2025-06-16 12:30:00,122.88,122.95,122.69,122.73,65444.0,122.88,122.95,122.69,122.73,65444.0
2025-06-16 13:00:00,122.73,122.97,122.23,122.58,117889.0,122.73,122.97,122.23,122.58,117889.0
2025-06-16 13:30:00,122.59,122.99,122.53,122.71,53179.0,122.59,122.99,122.53,122.71,53179.0
2025-06-16 14:00:00,122.71,123.11,122.66,122.77,116697.0,122.71,123.11,122.66,122.77,116697.0
2025-06-16 14:30:00,122.77,122.89,122.54,122.71,92493.0,122.77,122.89,122.54,122.71,92493.0
2025-06-16 15:00:00,122.71,122.8,122.46,122.59,79738.0,122.71,122.8,122.46,122.59,79738.0
2025-06-16 15:30:00,122.59,123.35,122.32,123.22,743133.0,122.59,123.35,122.32,123.22,743133.0
2025-06-17 09:30:00,124.59,125.96,123.82,125.33,269576.0,124.59,125.96,123.82,125.33,269576.0
2025-06-17 10:00:00,125.34,125.43,124.64,125.2,89557.0,125.34,125.43,124.64,125.2,89557.0
2025-06-17 10:30:00,125.16,125.25,124.48,124.51,65686.0,125.16,125.25,124.48,124.51,65686.0
2025-06-17 11:00:00,124.48,124.86,124.27,124.34,103702.0,124.48,124.86,124.27,124.34,103702.0
2025-06-17 11:30:00,124.31,124.49,123.64,124.45,84624.0,124.31,124.49,123.64,124.45,84624.0
2025-06-17 12:00:00,124.46,124.63,124.02,124.3,71363.0,124.46,124.63,124.02,124.3,71363.0
2025-06-17 12:30:00,124.33,124.76,124.22,124.33,105142.0,124.33,124.76,124.22,124.33,105142.0
2025-06-17 13:00:00,124.32,125.04,124.25,125.02,77485.0,124.32,125.04,124.25,125.02,77485.0
2025-06-17 13:30:00,124.95,125.21,124.78,124.79,119952.0,124.95,125.21,124.78,124.79,119952.0
2025-06-17 14:00:00,124.76,125.31,124.69,125.15,66869.0,124.76,125.31,124.69,125.15,66869.0
2025-06-17 14:30:00,125.13,125.32,124.84,124.86,55277.0,125.13,125.32,124.84,124.86,55277.0
2025-06-17 15:00:00,124.82,124.94,124.31,124.37,173938.0,124.82,124.94,124.31,124.37,173938.0
2025-06-17 15:30:00,124.4,124.82,123.8,124.65,606931.0,124.4,124.82,123.8,124.65,606931.0
2025-06-18 09:30:00,125.0,126.73,124.55,126.61,446004.0,125.0,126.73,124.55,126.61,446004.0
2025-06-18 10:00:00,126.6,126.6,124.22,124.62,272164.0,126.6,126.6,124.22,124.62,272164.0
2025-06-18 10:30:00,124.7,124.92,123.55,124.05,326681.0,124.7,124.92,123.55,124.05,326681.0
2025-06-18 11:00:00,124.05,124.47,123.46,123.64,161843.0,124.05,124.47,123.46,123.64,161843.0
2025-06-18 11:30:00,123.63,124.1,123.53,123.9,172448.0,123.63,124.1,123.53,123.9,172448.0
2025-06-18 12:00:00,123.89,123.95,123.2,123.87,139427.0,123.89,123.95,123.2,123.87,139427.0
2025-06-18 12:30:00,123.87,124.07,123.78,124.05,42562.0,123.87,124.07,123.78,124.05,42562.0
2025-06-18 13:00:00,124.05,124.26,123.94,124.23,37079.0,124.05,124.26,123.94,124.23,37079.0
2025-06-18 13:30:00,124.23,124.23,123.74,123.74,49320.0,124.23,124.23,123.74,123.74,49320.0
2025-06-18 14:00:00,123.8,124.29,123.74,124.28,71215.0,123.8,124.29,123.74,124.28,71215.0
2025-06-18 14:30:00,124.3,124.37,123.65,123.73,124668.0,124.3,124.37,123.65,123.73,124668.0
2025-06-18 15:00:00,123.69,124.14,123.14,123.83,224879.0,123.69,124.14,123.14,123.83,224879.0
2025-06-18 15:30:00,123.83,124.33,123.73,123.78,433766.0,123.83,124.33,123.73,123.78,433766.0
2025-06-20 09:30:00,123.99,125.5,123.8,124.7,657978.0,123.99,125.5,123.8,124.7,657978.0
2025-06-20 10:00:00,124.76,125.5,124.68,125.27,95114.0,124.76,125.5,124.68,125.27,95114.0
2025-06-20 10:30:00,125.24,125.36,124.94,125.2,103207.0,125.24,125.36,124.94,125.2,103207.0
2025-06-20 11:00:00,125.19,125.32,124.72,124.88,176403.0,125.19,125.32,124.72,124.88,176403.0
2025-06-20 11:30:00,124.88,125.62,124.88,125.44,75718.0,124.88,125.62,124.88,125.44,75718.0
2025-06-20 12:00:00,125.43,125.5,125.18,125.24,76530.0,125.43,125.5,125.18,125.24,76530.0
2025-06-20 12:30:00,125.23,125.41,124.99,125.09,78624.0,125.23,125.41,124.99,125.09,78624.0
2025-06-20 13:00:00,125.08,125.22,124.17,124.49,148747.0,125.08,125.22,124.17,124.49,148747.0
2025-06-20 13:30:00,124.41,124.57,124.06,124.31,69587.0,124.41,124.57,124.06,124.31,69587.0
2025-06-20 14:00:00,124.29,124.64,124.19,124.6,45986.0,124.29,124.64,124.19,124.6,45986.0
2025-06-20 14:30:00,124.57,124.88,124.45,124.65,63080.0,124.57,124.88,124.45,124.65,63080.0
2025-06-20 15:00:00,124.61,124.81,124.54,124.73,51897.0,124.61,124.81,124.54,124.73,51897.0
2025-06-20 15:30:00,124.76,125.96,124.63,125.32,563802.0,124.76,125.96,124.63,125.32,563802.0